638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193500,404384730,5460,5460,5460,5460,867
|
|
20240402,193400,404384730,5460,5460,5460,5460,0
|
|
20240402,193300,404384730,5460,5460,5460,5460,0
|
|
20240402,193200,404384730,5460,5460,5460,5460,0
|
|
20240402,193100,404384730,5460,5460,5460,5460,0
|
|
20240402,193000,404384730,5460,5460,5460,5460,0
|
|
20240402,192900,404384730,5460,5460,5460,5460,0
|
|
20240402,192800,404384730,5460,5460,5460,5460,0
|
|
20240402,192700,404384730,5460,5460,5460,5460,0
|
|
20240402,192600,404384730,5460,5460,5460,5460,0
|
|
20240402,192500,404384730,5460,5460,5460,5460,0
|
|
20240402,192400,404384730,5460,5460,5460,5460,0
|
|
20240402,192300,404384730,5460,5460,5460,5460,0
|
|
20240402,192200,404384730,5460,5460,5460,5460,0
|
|
20240402,192100,404384730,5460,5460,5460,5460,0
|
|
20240402,192000,404384730,5460,5460,5460,5460,0
|
|
20240402,191900,404384730,5460,5460,5460,5460,0
|
|
20240402,191800,404384730,5460,5460,5460,5460,0
|
|
20240402,191700,404384730,5460,5460,5460,5460,0
|
|
20240402,191600,404384730,5460,5460,5460,5460,0
|
|
20240402,191500,404384730,5460,5460,5460,5460,0
|
|
20240402,191400,404384730,5460,5460,5460,5460,0
|
|
20240402,191300,404384730,5460,5460,5460,5460,0
|
|
20240402,191200,404384730,5460,5460,5460,5460,0
|
|
20240402,191100,404384730,5460,5460,5460,5460,0
|
|
20240402,191000,404384730,5460,5460,5460,5460,0
|
|
20240402,190900,404384730,5460,5460,5460,5460,0
|
|
20240402,190800,404384730,5460,5460,5460,5460,0
|
|
20240402,190700,404384730,5460,5460,5460,5460,0
|
|
20240402,190600,404384730,5460,5460,5460,5460,0
|
|
20240402,190500,404384730,5460,5460,5460,5460,867
|
|
20240402,190400,404384730,5460,5460,5460,5460,0
|
|
20240402,190300,404384730,5460,5460,5460,5460,0
|
|
20240402,190200,404384730,5460,5460,5460,5460,0
|
|
20240402,190100,404384730,5460,5460,5460,5460,0
|
|
20240402,190000,404384730,5460,5460,5460,5460,0
|
|
20240402,185900,404384730,5460,5460,5460,5460,0
|
|
20240402,185800,404384730,5460,5460,5460,5460,0
|
|
20240402,185700,404384730,5460,5460,5460,5460,0
|
|
20240402,185600,404384730,5460,5460,5460,5460,0
|
|
20240402,185500,404384730,5460,5460,5460,5460,0
|
|
20240402,185400,404384730,5460,5460,5460,5460,0
|
|
20240402,185300,404384730,5460,5460,5460,5460,0
|
|
20240402,185200,404384730,5460,5460,5460,5460,0
|
|
20240402,185100,404384730,5460,5460,5460,5460,0
|
|
20240402,185000,404384730,5460,5460,5460,5460,0
|
|
20240402,184900,404384730,5460,5460,5460,5460,0
|
|
20240402,184800,404384730,5460,5460,5460,5460,0
|
|
20240402,184700,404384730,5460,5460,5460,5460,0
|
|
20240402,184600,404384730,5460,5460,5460,5460,0
|
|
20240402,184500,404384730,5460,5460,5460,5460,0
|
|
20240402,184400,404384730,5460,5460,5460,5460,0
|
|
20240402,184300,404384730,5460,5460,5460,5460,0
|
|
20240402,184200,404384730,5460,5460,5460,5460,0
|
|
20240402,184100,404384730,5460,5460,5460,5460,0
|
|
20240402,184000,404384730,5460,5460,5460,5460,0
|
|
20240402,183900,404384730,5460,5460,5460,5460,0
|
|
20240402,183800,404384730,5460,5460,5460,5460,0
|
|
20240402,183700,404384730,5460,5460,5460,5460,0
|
|
20240402,183600,404384730,5460,5460,5460,5460,0
|
|
20240402,183500,404384730,5460,5460,5460,5460,867
|
|
20240402,183400,404384730,5460,5460,5460,5460,0
|
|
20240402,183300,404384730,5460,5460,5460,5460,0
|
|
20240402,183200,404384730,5460,5460,5460,5460,0
|
|
20240402,183100,404384730,5460,5460,5460,5460,0
|
|
20240402,183000,404384730,5460,5460,5460,5460,0
|
|
20240402,182900,404384730,5460,5460,5460,5460,0
|
|
20240402,182800,404384730,5460,5460,5460,5460,0
|
|
20240402,182700,404384730,5460,5460,5460,5460,0
|
|
20240402,182600,404384730,5460,5460,5460,5460,0
|
|
20240402,182500,404384730,5460,5460,5460,5460,0
|
|
20240402,182400,404384730,5460,5460,5460,5460,0
|
|
20240402,182300,404384730,5460,5460,5460,5460,0
|
|
20240402,182200,404384730,5460,5460,5460,5460,0
|
|
20240402,182100,404384730,5460,5460,5460,5460,0
|
|
20240402,182000,404384730,5460,5460,5460,5460,0
|
|
20240402,181900,404384730,5460,5460,5460,5460,0
|
|
20240402,181800,404384730,5460,5460,5460,5460,0
|
|
20240402,181700,404384730,5460,5460,5460,5460,0
|
|
20240402,181600,404384730,5460,5460,5460,5460,0
|
|
20240402,181500,404384730,5460,5460,5460,5460,0
|
|
20240402,181400,404384730,5460,5460,5460,5460,0
|
|
20240402,181300,404384730,5460,5460,5460,5460,0
|
|
20240402,181200,404384730,5460,5460,5460,5460,0
|
|
20240402,181100,404384730,5460,5460,5460,5460,0
|
|
20240402,181000,404384730,5460,5460,5460,5460,0
|
|
20240402,180900,404384730,5460,5460,5460,5460,0
|
|
20240402,180800,404384730,5460,5460,5460,5460,0
|
|
20240402,180700,404384730,5460,5460,5460,5460,0
|
|
20240402,180600,404384730,5460,5460,5460,5460,0
|
|
20240402,180500,404384730,5460,5460,5460,5460,867
|
|
20240402,180400,404384730,5460,5460,5460,5460,0
|
|
20240402,180300,404384730,5460,5460,5460,5460,0
|
|
20240402,180200,404384730,5460,5460,5460,5460,0
|
|
20240402,180100,404384730,5460,5460,5460,5460,0
|
|
20240402,180000,404384730,5460,5460,5460,5460,0
|
|
20240402,175900,404384730,5460,5460,5460,5460,0
|
|
20240402,175800,404384730,5460,5460,5460,5460,0
|
|
20240402,175700,404384730,5460,5460,5460,5460,0
|
|
20240402,175600,404384730,5460,5460,5460,5460,0
|
|
20240402,175500,404384730,5460,5460,5460,5460,0
|
|
20240402,175400,404384730,5460,5460,5460,5460,0
|
|
20240402,175300,404384730,5460,5460,5460,5460,0
|
|
20240402,175200,404384730,5460,5460,5460,5460,0
|
|
20240402,175100,404384730,5460,5460,5460,5460,0
|
|
20240402,175000,404384730,5460,5460,5460,5460,0
|
|
20240402,174900,404384730,5460,5460,5460,5460,0
|
|
20240402,174800,404384730,5460,5460,5460,5460,0
|
|
20240402,174700,404384730,5460,5460,5460,5460,0
|
|
20240402,174600,404384730,5460,5460,5460,5460,0
|
|
20240402,174500,404384730,5460,5460,5460,5460,0
|
|
20240402,174400,404384730,5460,5460,5460,5460,0
|
|
20240402,174300,404384730,5460,5460,5460,5460,0
|
|
20240402,174200,404384730,5460,5460,5460,5460,0
|
|
20240402,174100,404384730,5460,5460,5460,5460,0
|
|
20240402,174000,404384730,5460,5460,5460,5460,0
|
|
20240402,173900,404384730,5460,5460,5460,5460,0
|
|
20240402,173800,404384730,5460,5460,5460,5460,0
|
|
20240402,173700,404384730,5460,5460,5460,5460,0
|
|
20240402,173600,404384730,5460,5460,5460,5460,0
|
|
20240402,173500,404384730,5460,5460,5460,5460,867
|
|
20240402,173400,404384730,5460,5460,5460,5460,0
|
|
20240402,173300,404384730,5460,5460,5460,5460,0
|
|
20240402,173200,404384730,5460,5460,5460,5460,0
|
|
20240402,173100,404384730,5460,5460,5460,5460,0
|
|
20240402,173000,404384730,5460,5460,5460,5460,0
|
|
20240402,172900,404384730,5460,5460,5460,5460,0
|
|
20240402,172800,404384730,5460,5460,5460,5460,0
|
|
20240402,172700,404384730,5460,5460,5460,5460,0
|
|
20240402,172600,404384730,5460,5460,5460,5460,0
|
|
20240402,172500,404384730,5460,5460,5460,5460,0
|
|
20240402,172400,404384730,5460,5460,5460,5460,0
|
|
20240402,172300,404384730,5460,5460,5460,5460,0
|
|
20240402,172200,404384730,5460,5460,5460,5460,0
|
|
20240402,172100,404384730,5460,5460,5460,5460,0
|
|
20240402,172000,404384730,5460,5460,5460,5460,0
|
|
20240402,171900,404384730,5460,5460,5460,5460,0
|
|
20240402,171800,404384730,5460,5460,5460,5460,0
|
|
20240402,171700,404384730,5460,5460,5460,5460,0
|
|
20240402,171600,404384730,5460,5460,5460,5460,0
|
|
20240402,171500,404384730,5460,5460,5460,5460,0
|
|
20240402,171400,404384730,5460,5460,5460,5460,0
|
|
20240402,171300,404384730,5460,5460,5460,5460,0
|
|
20240402,171200,404384730,5460,5460,5460,5460,0
|
|
20240402,171100,404384730,5460,5460,5460,5460,0
|
|
20240402,171000,404384730,5460,5460,5460,5460,0
|
|
20240402,170900,404384730,5460,5460,5460,5460,0
|
|
20240402,170800,404384730,5460,5460,5460,5460,0
|
|
20240402,170700,404384730,5460,5460,5460,5460,0
|
|
20240402,170600,404384730,5460,5460,5460,5460,0
|
|
20240402,170500,404384730,5460,5460,5460,5460,867
|
|
20240402,170400,404384730,5460,5460,5460,5460,0
|
|
20240402,170300,404384730,5460,5460,5460,5460,0
|
|
20240402,170200,404384730,5460,5460,5460,5460,0
|
|
20240402,170100,404384730,5460,5460,5460,5460,0
|
|
20240402,170000,404384730,5460,5460,5460,5460,0
|
|
20240402,165900,404384730,5460,5460,5460,5460,0
|
|
20240402,165800,404384730,5460,5460,5460,5460,0
|
|
20240402,165700,404384730,5460,5460,5460,5460,0
|
|
20240402,165600,404384730,5460,5460,5460,5460,0
|
|
20240402,165500,404384730,5460,5460,5460,5460,0
|
|
20240402,165400,404384730,5460,5460,5460,5460,0
|
|
20240402,165300,404384730,5460,5460,5460,5460,0
|
|
20240402,165200,404384730,5460,5460,5460,5460,0
|
|
20240402,165100,404384730,5460,5460,5460,5460,0
|
|
20240402,165000,404384730,5460,5460,5460,5460,0
|
|
20240402,164900,404384730,5460,5460,5460,5460,0
|
|
20240402,164800,404384730,5460,5460,5460,5460,0
|
|
20240402,164700,404384730,5460,5460,5460,5460,0
|
|
20240402,164600,404384730,5460,5460,5460,5460,0
|
|
20240402,164500,404384730,5460,5460,5460,5460,0
|
|
20240402,164400,404384730,5460,5460,5460,5460,0
|
|
20240402,164300,404384730,5460,5460,5460,5460,0
|
|
20240402,164200,404384730,5460,5460,5460,5460,0
|
|
20240402,164100,404384730,5460,5460,5460,5460,0
|
|
20240402,164000,404384730,5460,5460,5460,5460,0
|
|
20240402,163900,404384730,5460,5460,5460,5460,0
|
|
20240402,163800,404384730,5460,5460,5460,5460,0
|
|
20240402,163700,404384730,5460,5460,5460,5460,0
|
|
20240402,163600,404384730,5460,5460,5460,5460,0
|
|
20240402,163500,404384730,5460,5460,5460,5460,867
|
|
20240402,163400,404384730,5460,5460,5460,5460,0
|
|
20240402,163300,404384730,5460,5460,5460,5460,0
|
|
20240402,163200,404384730,5460,5460,5460,5460,0
|
|
20240402,163100,404384730,5460,5460,5460,5460,0
|
|
20240402,163000,404384730,5460,5460,5460,5460,0
|
|
20240402,162900,404384730,5460,5460,5460,5460,0
|
|
20240402,162800,404384730,5460,5460,5460,5460,0
|
|
20240402,162700,404384730,5460,5460,5460,5460,0
|
|
20240402,162600,404384730,5460,5460,5460,5460,0
|
|
20240402,162500,404384730,5460,5460,5460,5460,0
|
|
20240402,162400,404384730,5460,5460,5460,5460,0
|
|
20240402,162300,404384730,5460,5460,5460,5460,0
|
|
20240402,162200,404384730,5460,5460,5460,5460,0
|
|
20240402,162100,404384730,5460,5460,5460,5460,0
|
|
20240402,162000,404384730,5460,5460,5460,5460,0
|
|
20240402,161900,404384730,5460,5460,5460,5460,0
|
|
20240402,161800,404384730,5460,5460,5460,5460,0
|
|
20240402,161700,404384730,5460,5460,5460,5460,0
|
|
20240402,161600,404384730,5460,5460,5460,5460,0
|
|
20240402,161500,404384730,5460,5460,5460,5460,0
|
|
20240402,161400,404384730,5460,5460,5460,5460,0
|
|
20240402,161300,404384730,5460,5460,5460,5460,0
|
|
20240402,161200,404384730,5460,5460,5460,5460,0
|
|
20240402,161100,404384730,5460,5460,5460,5460,0
|
|
20240402,161000,404384730,5460,5460,5460,5460,0
|
|
20240402,160900,404384730,5460,5460,5460,5460,0
|
|
20240402,160800,404384730,5460,5460,5460,5460,0
|
|
20240402,160700,404384730,5460,5460,5460,5460,0
|
|
20240402,160600,404384730,5460,5460,5460,5460,0
|
|
20240402,160500,404384730,5460,5460,5460,5460,867
|
|
20240402,160400,404384730,5460,5460,5460,5460,0
|
|
20240402,160300,404384730,5460,5460,5460,5460,0
|
|
20240402,160200,404384730,5460,5460,5460,5460,0
|
|
20240402,160100,404384730,5460,5460,5460,5460,0
|
|
20240402,160000,404384730,5460,5460,5460,5460,0
|
|
20240402,155900,404384730,5460,5460,5460,5460,0
|
|
20240402,155800,404384730,5460,5460,5460,5460,0
|
|
20240402,155700,404384730,5460,5460,5460,5460,0
|
|
20240402,155600,404384730,5460,5460,5460,5460,0
|
|
20240402,155500,404384730,5460,5460,5460,5460,0
|
|
20240402,155400,404384730,5460,5460,5460,5460,0
|
|
20240402,155300,404384730,5460,5460,5460,5460,0
|
|
20240402,155200,404384730,5460,5460,5460,5460,0
|
|
20240402,155100,404384730,5460,5460,5460,5460,0
|
|
20240402,155000,404384730,5460,5460,5460,5460,0
|
|
20240402,154900,404384730,5460,5460,5460,5460,0
|
|
20240402,154800,404384730,5460,5460,5460,5460,0
|
|
20240402,154700,404384730,5460,5460,5460,5460,0
|
|
20240402,154600,404384730,5460,5460,5460,5460,0
|
|
20240402,154500,404384730,5460,5460,5460,5460,0
|
|
20240402,154400,404384730,5460,5460,5460,5460,0
|
|
20240402,154300,404384730,5460,5460,5460,5460,0
|
|
20240402,154200,404384730,5460,5460,5460,5460,0
|
|
20240402,154100,404384730,5460,5460,5460,5460,0
|
|
20240402,154000,404384730,5460,5460,5460,5460,0
|
|
20240402,153900,404384730,5460,5460,5460,5460,0
|
|
20240402,153800,404384730,5460,5460,5460,5460,0
|
|
20240402,153700,404384730,5460,5460,5460,5460,0
|
|
20240402,153600,404384730,5460,5460,5460,5460,0
|
|
20240402,153500,404384730,5460,5460,5460,5460,867
|
|
20240402,153400,404384730,5460,5460,5460,5460,0
|
|
20240402,153300,404384730,5460,5460,5460,5460,0
|
|
20240402,153200,404384730,5460,5460,5460,5460,0
|
|
20240402,153100,404384730,5460,5460,5460,5460,0
|
|
20240402,153000,404384730,5460,5460,5460,5460,867
|
|
20240402,152900,399650910,5490,5490,5490,5490,0
|
|
20240402,152800,399650910,5490,5490,5490,5490,0
|
|
20240402,152700,399650910,5490,5490,5490,5490,0
|
|
20240402,152600,399650910,5490,5490,5490,5490,0
|
|
20240402,152500,399650910,5490,5490,5490,5490,0
|
|
20240402,152400,399650910,5490,5490,5490,5490,0
|
|
20240402,152300,399650910,5490,5490,5490,5490,0
|
|
20240402,152200,399650910,5490,5490,5490,5490,0
|
|
20240402,152100,399650910,5490,5490,5490,5490,0
|
|
20240402,152000,399650910,5490,5490,5490,5490,0
|
|
20240402,151900,399650910,5490,5480,5500,5450,2602
|
|
20240402,151800,385436700,5470,5460,5470,5460,46
|
|
20240402,151700,385185270,5470,5460,5470,5460,87
|
|
20240402,151600,384709460,5480,5480,5480,5480,0
|
|
20240402,151500,384709460,5480,5480,5480,5480,0
|
|
20240402,151400,384709460,5480,5470,5480,5470,1055
|
|
20240402,151300,378930200,5460,5460,5460,5460,16
|
|
20240402,151200,378842840,5470,5470,5470,5470,0
|
|
20240402,151100,378842840,5470,5470,5470,5470,4
|
|
20240402,151000,378820960,5460,5460,5460,5460,0
|
|
20240402,150900,378820960,5460,5460,5460,5460,0
|
|
20240402,150800,378820960,5460,5460,5460,5460,45
|
|
20240402,150700,378575260,5460,5460,5460,5460,5
|
|
20240402,150600,378547960,5460,5460,5460,5460,0
|
|
20240402,150500,378547960,5460,5460,5460,5460,295
|
|
20240402,150400,376937260,5460,5480,5480,5460,773
|
|
20240402,150300,372709410,5470,5470,5470,5470,0
|
|
20240402,150200,372709410,5470,5470,5470,5470,176
|
|
20240402,150100,371746690,5470,5470,5470,5470,0
|
|
20240402,150000,371746690,5470,5470,5470,5470,1
|
|
20240402,145900,371741220,5460,5460,5460,5460,0
|
|
20240402,145800,371741220,5460,5470,5470,5460,352
|
|
20240402,145700,369817480,5480,5480,5480,5480,0
|
|
20240402,145600,369817480,5480,5480,5480,5480,20
|
|
20240402,145500,369707880,5480,5480,5480,5480,0
|
|
20240402,145400,369707880,5480,5480,5480,5480,1
|
|
20240402,145300,369702400,5450,5470,5470,5450,300
|
|
20240402,145200,368064150,5470,5470,5470,5470,0
|
|
20240402,145100,368064150,5470,5470,5470,5470,55
|
|
20240402,145000,367763300,5450,5450,5450,5450,0
|
|
20240402,144900,367763300,5450,5450,5450,5450,40
|
|
20240402,144800,367545300,5450,5450,5450,5450,556
|
|
20240402,144700,364515100,5450,5450,5450,5450,28
|
|
20240402,144600,364362500,5450,5450,5450,5450,500
|
|
20240402,144500,361637500,5460,5470,5470,5460,420
|
|
20240402,144400,359340500,5450,5450,5450,5450,0
|
|
20240402,144300,359340500,5450,5450,5450,5450,18
|
|
20240402,144200,359242400,5460,5460,5460,5460,0
|
|
20240402,144100,359242400,5460,5460,5460,5460,0
|
|
20240402,144000,359242400,5460,5460,5460,5460,2
|
|
20240402,143900,359231480,5460,5460,5460,5460,135
|
|
20240402,143800,358494380,5450,5460,5470,5450,343
|
|
20240402,143700,356621460,5450,5450,5450,5450,115
|
|
20240402,143600,355994710,5460,5460,5460,5460,23
|
|
20240402,143500,355869130,5460,5460,5460,5460,0
|
|
20240402,143400,355869130,5460,5460,5460,5460,1
|
|
20240402,143300,355863670,5460,5460,5460,5460,53
|
|
20240402,143200,355574290,5460,5460,5460,5460,0
|
|
20240402,143100,355574290,5460,5460,5460,5460,0
|
|
20240402,143000,355574290,5460,5460,5460,5460,0
|
|
20240402,142900,355574290,5460,5460,5460,5460,18
|
|
20240402,142800,355476010,5460,5460,5460,5450,93
|
|
20240402,142700,354969130,5450,5450,5450,5450,16
|
|
20240402,142600,354881930,5460,5460,5460,5460,0
|
|
20240402,142500,354881930,5460,5460,5460,5460,0
|
|
20240402,142400,354881930,5460,5460,5460,5460,0
|
|
20240402,142300,354881930,5460,5460,5460,5460,0
|
|
20240402,142200,354881930,5460,5460,5460,5460,0
|
|
20240402,142100,354881930,5460,5460,5460,5460,0
|
|
20240402,142000,354881930,5460,5450,5460,5450,552
|
|
20240402,141900,351870620,5450,5460,5460,5450,1194
|
|
20240402,141800,345363020,5450,5450,5450,5450,0
|
|
20240402,141700,345363020,5450,5450,5450,5450,100
|
|
20240402,141600,344818020,5450,5450,5450,5450,139
|
|
20240402,141500,344060470,5460,5460,5460,5460,0
|
|
20240402,141400,344060470,5460,5460,5460,5460,0
|
|
20240402,141300,344060470,5460,5460,5460,5460,0
|
|
20240402,141200,344060470,5460,5460,5460,5460,0
|
|
20240402,141100,344060470,5460,5460,5460,5460,0
|
|
20240402,141000,344060470,5460,5460,5460,5460,1
|
|
20240402,140900,344055010,5460,5470,5470,5460,4
|
|
20240402,140800,344033160,5460,5460,5460,5460,108
|
|
20240402,140700,343443480,5470,5460,5470,5450,3422
|
|
20240402,140600,324779000,5470,5470,5470,5470,154
|
|
20240402,140500,323936620,5480,5480,5480,5480,0
|
|
20240402,140400,323936620,5480,5480,5480,5480,10
|
|
20240402,140300,323881820,5480,5480,5480,5480,0
|
|
20240402,140200,323881820,5480,5480,5480,5480,0
|
|
20240402,140100,323881820,5480,5480,5480,5480,145
|
|
20240402,140000,323087220,5480,5480,5480,5480,0
|
|
20240402,135900,323087220,5480,5480,5480,5480,0
|
|
20240402,135800,323087220,5480,5480,5480,5480,0
|
|
20240402,135700,323087220,5480,5480,5480,5480,0
|
|
20240402,135600,323087220,5480,5480,5480,5480,0
|
|
20240402,135500,323087220,5480,5480,5480,5480,0
|
|
20240402,135400,323087220,5480,5480,5480,5480,0
|
|
20240402,135300,323087220,5480,5480,5480,5480,9
|
|
20240402,135200,323037900,5460,5470,5470,5460,628
|
|
20240402,135100,319603140,5490,5490,5490,5490,1
|
|
20240402,135000,319597650,5470,5470,5470,5470,0
|
|
20240402,134900,319597650,5470,5470,5470,5470,0
|
|
20240402,134800,319597650,5470,5470,5470,5470,0
|
|
20240402,134700,319597650,5470,5470,5470,5470,0
|
|
20240402,134600,319597650,5470,5470,5470,5470,0
|
|
20240402,134500,319597650,5470,5470,5470,5470,0
|
|
20240402,134400,319597650,5470,5470,5470,5470,0
|
|
20240402,134300,319597650,5470,5470,5470,5470,168
|
|
20240402,134200,318678690,5470,5470,5470,5470,0
|
|
20240402,134100,318678690,5470,5470,5470,5470,0
|
|
20240402,134000,318678690,5470,5470,5470,5470,0
|
|
20240402,133900,318678690,5470,5470,5470,5470,0
|
|
20240402,133800,318678690,5470,5470,5470,5470,0
|
|
20240402,133700,318678690,5470,5500,5500,5470,191
|
|
20240402,133600,317632130,5490,5490,5490,5490,205
|
|
20240402,133500,316506680,5480,5480,5480,5480,0
|
|
20240402,133400,316506680,5480,5480,5480,5480,3
|
|
20240402,133300,316490240,5480,5470,5480,5470,93
|
|
20240402,133200,315981030,5490,5490,5490,5490,0
|
|
20240402,133100,315981030,5490,5490,5490,5490,0
|
|
20240402,133000,315981030,5490,5490,5490,5490,0
|
|
20240402,132900,315981030,5490,5490,5490,5490,0
|
|
20240402,132800,315981030,5490,5490,5490,5490,0
|
|
20240402,132700,315981030,5490,5490,5490,5490,1
|
|
20240402,132600,315975540,5460,5460,5460,5460,0
|
|
20240402,132500,315975540,5460,5460,5460,5460,10
|
|
20240402,132400,315920940,5460,5460,5460,5460,0
|
|
20240402,132300,315920940,5460,5460,5460,5460,0
|
|
20240402,132200,315920940,5460,5460,5460,5460,0
|
|
20240402,132100,315920940,5460,5460,5460,5460,0
|
|
20240402,132000,315920940,5460,5460,5460,5460,40
|
|
20240402,131900,315702540,5490,5490,5490,5490,0
|
|
20240402,131800,315702540,5490,5490,5490,5490,0
|
|
20240402,131700,315702540,5490,5490,5490,5490,2
|
|
20240402,131600,315691560,5490,5490,5490,5490,0
|
|
20240402,131500,315691560,5490,5460,5490,5460,81
|
|
20240402,131400,315247650,5460,5460,5460,5460,41
|
|
20240402,131300,315023790,5460,5460,5460,5460,97
|
|
20240402,131200,314494170,5450,5470,5470,5450,1829
|
|
20240402,131100,304516410,5490,5490,5490,5490,0
|
|
20240402,131000,304516410,5490,5490,5490,5490,0
|
|
20240402,130900,304516410,5490,5490,5490,5490,0
|
|
20240402,130800,304516410,5490,5490,5490,5490,0
|
|
20240402,130700,304516410,5490,5490,5490,5490,0
|
|
20240402,130600,304516410,5490,5490,5490,5490,17
|
|
20240402,130500,304423080,5490,5470,5490,5470,109
|
|
20240402,130400,303826790,5480,5480,5480,5480,2
|
|
20240402,130300,303815830,5450,5450,5450,5450,0
|
|
20240402,130200,303815830,5450,5450,5450,5450,98
|
|
20240402,130100,303281730,5480,5480,5480,5480,0
|
|
20240402,130000,303281730,5480,5490,5490,5450,1924
|
|
20240402,125900,292763870,5490,5490,5490,5490,0
|
|
20240402,125800,292763870,5490,5490,5490,5490,30
|
|
20240402,125700,292599170,5490,5490,5490,5490,0
|
|
20240402,125600,292599170,5490,5490,5490,5490,0
|
|
20240402,125500,292599170,5490,5490,5490,5490,40
|
|
20240402,125400,292379570,5500,5500,5500,5500,0
|
|
20240402,125300,292379570,5500,5500,5500,5500,2
|
|
20240402,125200,292368570,5490,5490,5490,5490,0
|
|
20240402,125100,292368570,5490,5490,5490,5490,0
|
|
20240402,125000,292368570,5490,5500,5500,5490,437
|
|
20240402,124900,289965440,5500,5500,5500,5500,0
|
|
20240402,124800,289965440,5500,5500,5500,5500,0
|
|
20240402,124700,289965440,5500,5500,5500,5500,0
|
|
20240402,124600,289965440,5500,5500,5500,5500,3
|
|
20240402,124500,289948940,5500,5500,5500,5500,5
|
|
20240402,124400,289921440,5500,5500,5500,5500,2
|
|
20240402,124300,289910440,5480,5480,5480,5480,0
|
|
20240402,124200,289910440,5480,5480,5480,5480,0
|
|
20240402,124100,289910440,5480,5480,5480,5480,0
|
|
20240402,124000,289910440,5480,5480,5480,5480,0
|
|
20240402,123900,289910440,5480,5480,5480,5480,65
|
|
20240402,123800,289554240,5500,5500,5500,5500,0
|
|
20240402,123700,289554240,5500,5500,5500,5500,0
|
|
20240402,123600,289554240,5500,5500,5500,5500,1
|
|
20240402,123500,289548740,5480,5480,5480,5480,110
|
|
20240402,123400,288945940,5480,5480,5480,5480,0
|
|
20240402,123300,288945940,5480,5480,5480,5480,5
|
|
20240402,123200,288918540,5500,5500,5500,5500,0
|
|
20240402,123100,288918540,5500,5500,5500,5500,20
|
|
20240402,123000,288808540,5500,5500,5500,5500,0
|
|
20240402,122900,288808540,5500,5500,5500,5500,0
|
|
20240402,122800,288808540,5500,5490,5500,5480,1109
|
|
20240402,122700,282720720,5510,5500,5510,5500,58
|
|
20240402,122600,282401710,5500,5500,5500,5500,0
|
|
20240402,122500,282401710,5500,5500,5500,5500,247
|
|
20240402,122400,281043210,5520,5520,5520,5520,0
|
|
20240402,122300,281043210,5520,5520,5520,5520,0
|
|
20240402,122200,281043210,5520,5520,5520,5520,1
|
|
20240402,122100,281037690,5500,5500,5500,5500,163
|
|
20240402,122000,280141190,5520,5520,5520,5520,0
|
|
20240402,121900,280141190,5520,5520,5520,5520,1
|
|
20240402,121800,280135670,5500,5500,5500,5500,0
|
|
20240402,121700,280135670,5500,5500,5500,5500,0
|
|
20240402,121600,280135670,5500,5520,5520,5500,2834
|
|
20240402,121500,264528690,5520,5520,5520,5520,0
|
|
20240402,121400,264528690,5520,5520,5520,5520,0
|
|
20240402,121300,264528690,5520,5520,5520,5520,0
|
|
20240402,121200,264528690,5520,5520,5520,5520,0
|
|
20240402,121100,264528690,5520,5520,5520,5520,0
|
|
20240402,121000,264528690,5520,5520,5520,5520,0
|
|
20240402,120900,264528690,5520,5520,5520,5520,0
|
|
20240402,120800,264528690,5520,5520,5520,5520,1
|
|
20240402,120700,264523170,5520,5520,5520,5520,72
|
|
20240402,120600,264125730,5520,5520,5520,5520,2
|
|
20240402,120500,264114690,5510,5510,5510,5510,8
|
|
20240402,120400,264070610,5510,5510,5510,5510,0
|
|
20240402,120300,264070610,5510,5510,5510,5510,79
|
|
20240402,120200,263635320,5510,5510,5510,5510,0
|
|
20240402,120100,263635320,5510,5510,5510,5510,12
|
|
20240402,120000,263569200,5500,5500,5500,5500,0
|
|
20240402,115900,263569200,5500,5500,5500,5500,0
|
|
20240402,115800,263569200,5500,5510,5510,5500,158
|
|
20240402,115700,262699010,5510,5510,5510,5510,0
|
|
20240402,115600,262699010,5510,5510,5510,5510,0
|
|
20240402,115500,262699010,5510,5520,5520,5510,96
|
|
20240402,115400,262169180,5510,5510,5510,5510,0
|
|
20240402,115300,262169180,5510,5510,5510,5510,0
|
|
20240402,115200,262169180,5510,5510,5510,5510,0
|
|
20240402,115100,262169180,5510,5510,5510,5510,0
|
|
20240402,115000,262169180,5510,5510,5510,5510,1
|
|
20240402,114900,262163670,5500,5500,5500,5500,0
|
|
20240402,114800,262163670,5500,5500,5500,5500,0
|
|
20240402,114700,262163670,5500,5500,5500,5500,0
|
|
20240402,114600,262163670,5500,5510,5510,5500,130
|
|
20240402,114500,261447450,5520,5520,5520,5520,0
|
|
20240402,114400,261447450,5520,5510,5520,5510,35
|
|
20240402,114300,261254420,5520,5520,5520,5520,40
|
|
20240402,114200,261033620,5520,5520,5520,5520,0
|
|
20240402,114100,261033620,5520,5520,5520,5520,80
|
|
20240402,114000,260592020,5510,5510,5510,5510,911
|
|
20240402,113900,255572410,5500,5480,5500,5470,709
|
|
20240402,113800,251683530,5460,5460,5460,5460,0
|
|
20240402,113700,251683530,5460,5460,5460,5460,2
|
|
20240402,113600,251672610,5480,5480,5480,5480,0
|
|
20240402,113500,251672610,5480,5480,5480,5480,0
|
|
20240402,113400,251672610,5480,5480,5480,5480,0
|
|
20240402,113300,251672610,5480,5480,5480,5480,0
|
|
20240402,113200,251672610,5480,5480,5480,5480,1
|
|
20240402,113100,251667130,5460,5460,5460,5460,0
|
|
20240402,113000,251667130,5460,5470,5470,5460,217
|
|
20240402,112900,250480260,5490,5480,5490,5480,2
|
|
20240402,112800,250469290,5480,5490,5490,5480,27
|
|
20240402,112700,250321320,5470,5470,5470,5470,2
|
|
20240402,112600,250310380,5460,5460,5460,5460,0
|
|
20240402,112500,250310380,5460,5460,5460,5460,0
|
|
20240402,112400,250310380,5460,5460,5460,5460,1
|
|
20240402,112300,250304920,5490,5490,5490,5490,0
|
|
20240402,112200,250304920,5490,5490,5490,5490,1
|
|
20240402,112100,250299430,5460,5460,5460,5460,0
|
|
20240402,112000,250299430,5460,5480,5480,5460,316
|
|
20240402,111900,248568070,5480,5480,5480,5480,1
|
|
20240402,111800,248562590,5460,5460,5460,5460,491
|
|
20240402,111700,245881730,5460,5460,5460,5460,0
|
|
20240402,111600,245881730,5460,5460,5460,5460,0
|
|
20240402,111500,245881730,5460,5460,5460,5460,0
|
|
20240402,111400,245881730,5460,5460,5460,5460,0
|
|
20240402,111300,245881730,5460,5460,5460,5460,0
|
|
20240402,111200,245881730,5460,5460,5460,5460,223
|
|
20240402,111100,244664150,5460,5460,5460,5460,0
|
|
20240402,111000,244664150,5460,5460,5460,5460,0
|
|
20240402,110900,244664150,5460,5470,5470,5460,135
|
|
20240402,110800,243926170,5480,5480,5480,5480,0
|
|
20240402,110700,243926170,5480,5480,5500,5480,92
|
|
20240402,110600,243421990,5480,5480,5480,5480,0
|
|
20240402,110500,243421990,5480,5490,5490,5480,221
|
|
20240402,110400,242208910,5490,5490,5490,5490,200
|
|
20240402,110300,241110910,5490,5490,5490,5490,0
|
|
20240402,110200,241110910,5490,5490,5490,5490,0
|
|
20240402,110100,241110910,5490,5490,5490,5490,0
|
|
20240402,110000,241110910,5490,5490,5490,5490,0
|
|
20240402,105900,241110910,5490,5490,5490,5490,0
|
|
20240402,105800,241110910,5490,5490,5490,5490,0
|
|
20240402,105700,241110910,5490,5490,5490,5490,0
|
|
20240402,105600,241110910,5490,5490,5490,5490,1
|
|
20240402,105500,241105420,5450,5450,5450,5450,0
|
|
20240402,105400,241105420,5450,5450,5450,5450,0
|
|
20240402,105300,241105420,5450,5460,5460,5450,206
|
|
20240402,105200,239982050,5450,5450,5450,5450,0
|
|
20240402,105100,239982050,5450,5450,5450,5450,0
|
|
20240402,105000,239982050,5450,5450,5450,5450,7
|
|
20240402,104900,239943900,5450,5480,5480,5450,1045
|
|
20240402,104800,234218650,5450,5450,5450,5450,0
|
|
20240402,104700,234218650,5450,5450,5450,5450,100
|
|
20240402,104600,233673650,5460,5460,5460,5460,1
|
|
20240402,104500,233668190,5450,5460,5460,5450,1972
|
|
20240402,104400,222919140,5460,5460,5460,5460,0
|
|
20240402,104300,222919140,5460,5460,5460,5460,0
|
|
20240402,104200,222919140,5460,5460,5460,5460,0
|
|
20240402,104100,222919140,5460,5460,5460,5460,0
|
|
20240402,104000,222919140,5460,5460,5460,5460,0
|
|
20240402,103900,222919140,5460,5460,5460,5460,0
|
|
20240402,103800,222919140,5460,5460,5460,5460,121
|
|
20240402,103700,222258480,5460,5460,5460,5460,133
|
|
20240402,103600,221532300,5460,5460,5460,5460,1
|
|
20240402,103500,221526840,5460,5460,5460,5460,1
|
|
20240402,103400,221521380,5450,5450,5450,5450,0
|
|
20240402,103300,221521380,5450,5450,5450,5450,0
|
|
20240402,103200,221521380,5450,5450,5450,5450,0
|
|
20240402,103100,221521380,5450,5450,5450,5450,0
|
|
20240402,103000,221521380,5450,5450,5450,5450,1323
|
|
20240402,102900,214311030,5450,5450,5450,5450,0
|
|
20240402,102800,214311030,5450,5470,5470,5450,502
|
|
20240402,102700,211569940,5480,5480,5480,5480,0
|
|
20240402,102600,211569940,5480,5480,5480,5480,2
|
|
20240402,102500,211558980,5460,5460,5520,5450,2011
|
|
20240402,102400,200496690,5460,5450,5460,5450,19
|
|
20240402,102300,200393130,5450,5450,5460,5450,135
|
|
20240402,102200,199656900,5450,5450,5450,5450,0
|
|
20240402,102100,199656900,5450,5450,5450,5450,0
|
|
20240402,102000,199656900,5450,5450,5450,5450,0
|
|
20240402,101900,199656900,5450,5450,5450,5450,40
|
|
20240402,101800,199438900,5460,5460,5460,5460,0
|
|
20240402,101700,199438900,5460,5450,5460,5450,206
|
|
20240402,101600,198315170,5450,5450,5450,5450,0
|
|
20240402,101500,198315170,5450,5450,5450,5450,47
|
|
20240402,101400,198059020,5450,5450,5450,5450,526
|
|
20240402,101300,195192320,5450,5450,5450,5450,1
|
|
20240402,101200,195186870,5450,5450,5450,5450,2
|
|
20240402,101100,195175970,5450,5470,5470,5450,1092
|
|
20240402,101000,189214100,5460,5470,5470,5460,225
|
|
20240402,100900,187985470,5460,5460,5460,5460,14
|
|
20240402,100800,187909030,5460,5460,5470,5460,195
|
|
20240402,100700,186842730,5470,5470,5470,5470,32
|
|
20240402,100600,186667690,5470,5470,5470,5470,11
|
|
20240402,100500,186607520,5470,5470,5470,5470,0
|
|
20240402,100400,186607520,5470,5470,5470,5470,30
|
|
20240402,100300,186443420,5470,5470,5470,5470,1
|
|
20240402,100200,186437950,5460,5460,5460,5460,0
|
|
20240402,100100,186437950,5460,5470,5470,5460,142
|
|
20240402,100000,185661260,5470,5490,5490,5470,193
|
|
20240402,095900,184603040,5490,5490,5490,5490,1
|
|
20240402,095800,184597550,5460,5460,5460,5460,1
|
|
20240402,095700,184592090,5460,5460,5460,5460,0
|
|
20240402,095600,184592090,5460,5480,5480,5460,307
|
|
20240402,095500,182911290,5490,5490,5490,5490,0
|
|
20240402,095400,182911290,5490,5480,5490,5480,118
|
|
20240402,095300,182264450,5490,5490,5490,5490,0
|
|
20240402,095200,182264450,5490,5490,5490,5490,49
|
|
20240402,095100,181995440,5490,5490,5490,5490,0
|
|
20240402,095000,181995440,5490,5490,5490,5490,0
|
|
20240402,094900,181995440,5490,5490,5490,5490,0
|
|
20240402,094800,181995440,5490,5490,5490,5490,6
|
|
20240402,094700,181962500,5460,5460,5460,5460,0
|
|
20240402,094600,181962500,5460,5460,5460,5460,0
|
|
20240402,094500,181962500,5460,5460,5460,5460,0
|
|
20240402,094400,181962500,5460,5460,5460,5460,0
|
|
20240402,094300,181962500,5460,5480,5480,5460,150
|
|
20240402,094200,181141980,5480,5480,5480,5480,9
|
|
20240402,094100,181092660,5470,5470,5470,5470,0
|
|
20240402,094000,181092660,5470,5480,5480,5470,51
|
|
20240402,093900,180813450,5500,5500,5500,5500,24
|
|
20240402,093800,180681450,5500,5500,5500,5500,0
|
|
20240402,093700,180681450,5500,5500,5500,5500,70
|
|
20240402,093600,180296450,5510,5510,5510,5510,1
|
|
20240402,093500,180290940,5510,5490,5510,5490,46
|
|
20240402,093400,180038340,5490,5500,5500,5460,2017
|
|
20240402,093300,168948940,5470,5480,5480,5470,49
|
|
20240402,093200,168680900,5470,5470,5470,5470,0
|
|
20240402,093100,168680900,5470,5470,5470,5470,10
|
|
20240402,093000,168626200,5490,5490,5490,5490,78
|
|
20240402,092900,168197980,5500,5500,5500,5500,0
|
|
20240402,092800,168197980,5500,5490,5500,5490,4
|
|
20240402,092700,168175990,5500,5470,5500,5470,60
|
|
20240402,092600,167847330,5470,5470,5470,5470,0
|
|
20240402,092500,167847330,5470,5460,5470,5450,528
|
|
20240402,092400,164968000,5450,5460,5460,5450,1011
|
|
20240402,092300,159448120,5450,5460,5460,5450,2350
|
|
20240402,092200,146618400,5460,5460,5460,5460,201
|
|
20240402,092100,145520940,5460,5490,5490,5460,2705
|
|
20240402,092000,130731210,5490,5490,5490,5490,6
|
|
20240402,091900,130698270,5490,5490,5490,5490,18
|
|
20240402,091800,130599450,5490,5490,5490,5490,0
|
|
20240402,091700,130599450,5490,5490,5490,5490,0
|
|
20240402,091600,130599450,5490,5490,5490,5490,100
|
|
20240402,091500,130050450,5470,5480,5480,5470,183
|
|
20240402,091400,129048070,5480,5480,5480,5480,96
|
|
20240402,091300,128521990,5480,5480,5480,5470,1337
|
|
20240402,091200,121199040,5480,5490,5500,5480,536
|
|
20240402,091100,118258440,5500,5500,5500,5500,30
|
|
20240402,091000,118093440,5500,5500,5500,5500,118
|
|
20240402,090900,117444440,5500,5500,5500,5500,270
|
|
20240402,090800,115959440,5500,5520,5520,5500,415
|
|
20240402,090700,113671260,5500,5510,5510,5480,10354
|
|
20240402,090600,56841600,5520,5520,5520,5520,959
|
|
20240402,090500,51547920,5520,5540,5540,5520,2554
|
|
20240402,090400,37413560,5540,5540,5540,5540,121
|
|
20240402,090300,36743220,5540,5550,5550,5540,1093
|
|
20240402,090200,30678430,5550,5550,5550,5550,11
|
|
20240402,090100,30617380,5550,5560,5600,5550,3327
|
|
20240402,090000,12142530,5560,5580,5620,5560,2178
|