637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193400,810933540,5440,5440,5440,5440,4121
|
|
20240403,193300,810933540,5440,5440,5440,5440,0
|
|
20240403,193200,810933540,5440,5440,5440,5440,0
|
|
20240403,193100,810933540,5440,5440,5440,5440,0
|
|
20240403,193000,810933540,5440,5440,5440,5440,0
|
|
20240403,192900,810933540,5440,5440,5440,5440,0
|
|
20240403,192800,810933540,5440,5440,5440,5440,0
|
|
20240403,192700,810933540,5440,5440,5440,5440,0
|
|
20240403,192600,810933540,5440,5440,5440,5440,0
|
|
20240403,192500,810933540,5440,5440,5440,5440,0
|
|
20240403,192400,810933540,5440,5440,5440,5440,0
|
|
20240403,192300,810933540,5440,5440,5440,5440,0
|
|
20240403,192200,810933540,5440,5440,5440,5440,0
|
|
20240403,192100,810933540,5440,5440,5440,5440,0
|
|
20240403,192000,810933540,5440,5440,5440,5440,0
|
|
20240403,191900,810933540,5440,5440,5440,5440,0
|
|
20240403,191800,810933540,5440,5440,5440,5440,0
|
|
20240403,191700,810933540,5440,5440,5440,5440,0
|
|
20240403,191600,810933540,5440,5440,5440,5440,0
|
|
20240403,191500,810933540,5440,5440,5440,5440,0
|
|
20240403,191400,810933540,5440,5440,5440,5440,0
|
|
20240403,191300,810933540,5440,5440,5440,5440,0
|
|
20240403,191200,810933540,5440,5440,5440,5440,0
|
|
20240403,191100,810933540,5440,5440,5440,5440,0
|
|
20240403,191000,810933540,5440,5440,5440,5440,0
|
|
20240403,190900,810933540,5440,5440,5440,5440,0
|
|
20240403,190800,810933540,5440,5440,5440,5440,0
|
|
20240403,190700,810933540,5440,5440,5440,5440,0
|
|
20240403,190600,810933540,5440,5440,5440,5440,0
|
|
20240403,190500,810933540,5440,5440,5440,5440,0
|
|
20240403,190400,810933540,5440,5440,5440,5440,4121
|
|
20240403,190300,810933540,5440,5440,5440,5440,0
|
|
20240403,190200,810933540,5440,5440,5440,5440,0
|
|
20240403,190100,810933540,5440,5440,5440,5440,0
|
|
20240403,190000,810933540,5440,5440,5440,5440,0
|
|
20240403,185900,810933540,5440,5440,5440,5440,0
|
|
20240403,185800,810933540,5440,5440,5440,5440,0
|
|
20240403,185700,810933540,5440,5440,5440,5440,0
|
|
20240403,185600,810933540,5440,5440,5440,5440,0
|
|
20240403,185500,810933540,5440,5440,5440,5440,0
|
|
20240403,185400,810933540,5440,5440,5440,5440,0
|
|
20240403,185300,810933540,5440,5440,5440,5440,0
|
|
20240403,185200,810933540,5440,5440,5440,5440,0
|
|
20240403,185100,810933540,5440,5440,5440,5440,0
|
|
20240403,185000,810933540,5440,5440,5440,5440,0
|
|
20240403,184900,810933540,5440,5440,5440,5440,0
|
|
20240403,184800,810933540,5440,5440,5440,5440,0
|
|
20240403,184700,810933540,5440,5440,5440,5440,0
|
|
20240403,184600,810933540,5440,5440,5440,5440,0
|
|
20240403,184500,810933540,5440,5440,5440,5440,0
|
|
20240403,184400,810933540,5440,5440,5440,5440,0
|
|
20240403,184300,810933540,5440,5440,5440,5440,0
|
|
20240403,184200,810933540,5440,5440,5440,5440,0
|
|
20240403,184100,810933540,5440,5440,5440,5440,0
|
|
20240403,184000,810933540,5440,5440,5440,5440,0
|
|
20240403,183900,810933540,5440,5440,5440,5440,0
|
|
20240403,183800,810933540,5440,5440,5440,5440,0
|
|
20240403,183700,810933540,5440,5440,5440,5440,0
|
|
20240403,183600,810933540,5440,5440,5440,5440,0
|
|
20240403,183500,810933540,5440,5440,5440,5440,0
|
|
20240403,183400,810933540,5440,5440,5440,5440,4121
|
|
20240403,183300,810933540,5440,5440,5440,5440,0
|
|
20240403,183200,810933540,5440,5440,5440,5440,0
|
|
20240403,183100,810933540,5440,5440,5440,5440,0
|
|
20240403,183000,810933540,5440,5440,5440,5440,0
|
|
20240403,182900,810933540,5440,5440,5440,5440,0
|
|
20240403,182800,810933540,5440,5440,5440,5440,0
|
|
20240403,182700,810933540,5440,5440,5440,5440,0
|
|
20240403,182600,810933540,5440,5440,5440,5440,0
|
|
20240403,182500,810933540,5440,5440,5440,5440,0
|
|
20240403,182400,810933540,5440,5440,5440,5440,0
|
|
20240403,182300,810933540,5440,5440,5440,5440,0
|
|
20240403,182200,810933540,5440,5440,5440,5440,0
|
|
20240403,182100,810933540,5440,5440,5440,5440,0
|
|
20240403,182000,810933540,5440,5440,5440,5440,0
|
|
20240403,181900,810933540,5440,5440,5440,5440,0
|
|
20240403,181800,810933540,5440,5440,5440,5440,0
|
|
20240403,181700,810933540,5440,5440,5440,5440,0
|
|
20240403,181600,810933540,5440,5440,5440,5440,0
|
|
20240403,181500,810933540,5440,5440,5440,5440,0
|
|
20240403,181400,810933540,5440,5440,5440,5440,0
|
|
20240403,181300,810933540,5440,5440,5440,5440,0
|
|
20240403,181200,810933540,5440,5440,5440,5440,0
|
|
20240403,181100,810933540,5440,5440,5440,5440,0
|
|
20240403,181000,810933540,5440,5440,5440,5440,0
|
|
20240403,180900,810933540,5440,5440,5440,5440,0
|
|
20240403,180800,810933540,5440,5440,5440,5440,0
|
|
20240403,180700,810933540,5440,5440,5440,5440,0
|
|
20240403,180600,810933540,5440,5440,5440,5440,0
|
|
20240403,180500,810933540,5440,5440,5440,5440,0
|
|
20240403,180400,810933540,5440,5440,5440,5440,4121
|
|
20240403,180300,810933540,5440,5440,5440,5440,0
|
|
20240403,180200,810933540,5440,5440,5440,5440,0
|
|
20240403,180100,810933540,5440,5440,5440,5440,0
|
|
20240403,180000,810933540,5440,5440,5440,5440,0
|
|
20240403,175900,810933540,5440,5440,5440,5440,0
|
|
20240403,175800,810933540,5440,5440,5440,5440,0
|
|
20240403,175700,810933540,5440,5440,5440,5440,0
|
|
20240403,175600,810933540,5440,5440,5440,5440,0
|
|
20240403,175500,810933540,5440,5440,5440,5440,0
|
|
20240403,175400,810933540,5440,5440,5440,5440,0
|
|
20240403,175300,810933540,5440,5440,5440,5440,0
|
|
20240403,175200,810933540,5440,5440,5440,5440,0
|
|
20240403,175100,810933540,5440,5440,5440,5440,0
|
|
20240403,175000,810933540,5440,5440,5440,5440,0
|
|
20240403,174900,810933540,5440,5440,5440,5440,0
|
|
20240403,174800,810933540,5440,5440,5440,5440,0
|
|
20240403,174700,810933540,5440,5440,5440,5440,0
|
|
20240403,174600,810933540,5440,5440,5440,5440,0
|
|
20240403,174500,810933540,5440,5440,5440,5440,0
|
|
20240403,174400,810933540,5440,5440,5440,5440,0
|
|
20240403,174300,810933540,5440,5440,5440,5440,0
|
|
20240403,174200,810933540,5440,5440,5440,5440,0
|
|
20240403,174100,810933540,5440,5440,5440,5440,0
|
|
20240403,174000,810933540,5440,5440,5440,5440,0
|
|
20240403,173900,810933540,5440,5440,5440,5440,0
|
|
20240403,173800,810933540,5440,5440,5440,5440,0
|
|
20240403,173700,810933540,5440,5440,5440,5440,0
|
|
20240403,173600,810933540,5440,5440,5440,5440,0
|
|
20240403,173500,810933540,5440,5440,5440,5440,0
|
|
20240403,173400,810933540,5440,5440,5440,5440,4121
|
|
20240403,173300,810933540,5440,5440,5440,5440,0
|
|
20240403,173200,810933540,5440,5440,5440,5440,0
|
|
20240403,173100,810933540,5440,5440,5440,5440,0
|
|
20240403,173000,810933540,5440,5440,5440,5440,0
|
|
20240403,172900,810933540,5440,5440,5440,5440,0
|
|
20240403,172800,810933540,5440,5440,5440,5440,0
|
|
20240403,172700,810933540,5440,5440,5440,5440,0
|
|
20240403,172600,810933540,5440,5440,5440,5440,0
|
|
20240403,172500,810933540,5440,5440,5440,5440,0
|
|
20240403,172400,810933540,5440,5440,5440,5440,0
|
|
20240403,172300,810933540,5440,5440,5440,5440,0
|
|
20240403,172200,810933540,5440,5440,5440,5440,0
|
|
20240403,172100,810933540,5440,5440,5440,5440,0
|
|
20240403,172000,810933540,5440,5440,5440,5440,0
|
|
20240403,171900,810933540,5440,5440,5440,5440,0
|
|
20240403,171800,810933540,5440,5440,5440,5440,0
|
|
20240403,171700,810933540,5440,5440,5440,5440,0
|
|
20240403,171600,810933540,5440,5440,5440,5440,0
|
|
20240403,171500,810933540,5440,5440,5440,5440,0
|
|
20240403,171400,810933540,5440,5440,5440,5440,0
|
|
20240403,171300,810933540,5440,5440,5440,5440,0
|
|
20240403,171200,810933540,5440,5440,5440,5440,0
|
|
20240403,171100,810933540,5440,5440,5440,5440,0
|
|
20240403,171000,810933540,5440,5440,5440,5440,0
|
|
20240403,170900,810933540,5440,5440,5440,5440,0
|
|
20240403,170800,810933540,5440,5440,5440,5440,0
|
|
20240403,170700,810933540,5440,5440,5440,5440,0
|
|
20240403,170600,810933540,5440,5440,5440,5440,0
|
|
20240403,170500,810933540,5440,5440,5440,5440,0
|
|
20240403,170400,810933540,5440,5440,5440,5440,4121
|
|
20240403,170300,810933540,5440,5440,5440,5440,0
|
|
20240403,170200,810933540,5440,5440,5440,5440,0
|
|
20240403,170100,810933540,5440,5440,5440,5440,0
|
|
20240403,170000,810933540,5440,5440,5440,5440,0
|
|
20240403,165900,810933540,5440,5440,5440,5440,0
|
|
20240403,165800,810933540,5440,5440,5440,5440,0
|
|
20240403,165700,810933540,5440,5440,5440,5440,0
|
|
20240403,165600,810933540,5440,5440,5440,5440,0
|
|
20240403,165500,810933540,5440,5440,5440,5440,0
|
|
20240403,165400,810933540,5440,5440,5440,5440,0
|
|
20240403,165300,810933540,5440,5440,5440,5440,0
|
|
20240403,165200,810933540,5440,5440,5440,5440,0
|
|
20240403,165100,810933540,5440,5440,5440,5440,0
|
|
20240403,165000,810933540,5440,5440,5440,5440,0
|
|
20240403,164900,810933540,5440,5440,5440,5440,0
|
|
20240403,164800,810933540,5440,5440,5440,5440,0
|
|
20240403,164700,810933540,5440,5440,5440,5440,0
|
|
20240403,164600,810933540,5440,5440,5440,5440,0
|
|
20240403,164500,810933540,5440,5440,5440,5440,0
|
|
20240403,164400,810933540,5440,5440,5440,5440,0
|
|
20240403,164300,810933540,5440,5440,5440,5440,0
|
|
20240403,164200,810933540,5440,5440,5440,5440,0
|
|
20240403,164100,810933540,5440,5440,5440,5440,0
|
|
20240403,164000,810933540,5440,5440,5440,5440,0
|
|
20240403,163900,810933540,5440,5440,5440,5440,0
|
|
20240403,163800,810933540,5440,5440,5440,5440,0
|
|
20240403,163700,810933540,5440,5440,5440,5440,0
|
|
20240403,163600,810933540,5440,5440,5440,5440,0
|
|
20240403,163500,810933540,5440,5440,5440,5440,0
|
|
20240403,163400,810933540,5440,5440,5440,5440,4121
|
|
20240403,163300,810933540,5440,5440,5440,5440,0
|
|
20240403,163200,810933540,5440,5440,5440,5440,0
|
|
20240403,163100,810933540,5440,5440,5440,5440,0
|
|
20240403,163000,810933540,5440,5440,5440,5440,0
|
|
20240403,162900,810933540,5440,5440,5440,5440,0
|
|
20240403,162800,810933540,5440,5440,5440,5440,0
|
|
20240403,162700,810933540,5440,5440,5440,5440,0
|
|
20240403,162600,810933540,5440,5440,5440,5440,0
|
|
20240403,162500,810933540,5440,5440,5440,5440,0
|
|
20240403,162400,810933540,5440,5440,5440,5440,0
|
|
20240403,162300,810933540,5440,5440,5440,5440,0
|
|
20240403,162200,810933540,5440,5440,5440,5440,0
|
|
20240403,162100,810933540,5440,5440,5440,5440,0
|
|
20240403,162000,810933540,5440,5440,5440,5440,0
|
|
20240403,161900,810933540,5440,5440,5440,5440,0
|
|
20240403,161800,810933540,5440,5440,5440,5440,0
|
|
20240403,161700,810933540,5440,5440,5440,5440,0
|
|
20240403,161600,810933540,5440,5440,5440,5440,0
|
|
20240403,161500,810933540,5440,5440,5440,5440,0
|
|
20240403,161400,810933540,5440,5440,5440,5440,0
|
|
20240403,161300,810933540,5440,5440,5440,5440,0
|
|
20240403,161200,810933540,5440,5440,5440,5440,0
|
|
20240403,161100,810933540,5440,5440,5440,5440,0
|
|
20240403,161000,810933540,5440,5440,5440,5440,0
|
|
20240403,160900,810933540,5440,5440,5440,5440,0
|
|
20240403,160800,810933540,5440,5440,5440,5440,0
|
|
20240403,160700,810933540,5440,5440,5440,5440,0
|
|
20240403,160600,810933540,5440,5440,5440,5440,0
|
|
20240403,160500,810933540,5440,5440,5440,5440,0
|
|
20240403,160400,810933540,5440,5440,5440,5440,4121
|
|
20240403,160300,810933540,5440,5440,5440,5440,0
|
|
20240403,160200,810933540,5440,5440,5440,5440,0
|
|
20240403,160100,810933540,5440,5440,5440,5440,0
|
|
20240403,160000,810933540,5440,5440,5440,5440,0
|
|
20240403,155900,810933540,5440,5440,5440,5440,0
|
|
20240403,155800,810933540,5440,5440,5440,5440,0
|
|
20240403,155700,810933540,5440,5440,5440,5440,0
|
|
20240403,155600,810933540,5440,5440,5440,5440,0
|
|
20240403,155500,810933540,5440,5440,5440,5440,0
|
|
20240403,155400,810933540,5440,5440,5440,5440,0
|
|
20240403,155300,810933540,5440,5440,5440,5440,0
|
|
20240403,155200,810933540,5440,5440,5440,5440,0
|
|
20240403,155100,810933540,5440,5440,5440,5440,0
|
|
20240403,155000,810933540,5440,5440,5440,5440,0
|
|
20240403,154900,810933540,5440,5440,5440,5440,0
|
|
20240403,154800,810933540,5440,5440,5440,5440,0
|
|
20240403,154700,810933540,5440,5440,5440,5440,0
|
|
20240403,154600,810933540,5440,5440,5440,5440,0
|
|
20240403,154500,810933540,5440,5440,5440,5440,0
|
|
20240403,154400,810933540,5440,5440,5440,5440,0
|
|
20240403,154300,810933540,5440,5440,5440,5440,0
|
|
20240403,154200,810933540,5440,5440,5440,5440,0
|
|
20240403,154100,810933540,5440,5440,5440,5440,0
|
|
20240403,154000,810933540,5440,5440,5440,5440,0
|
|
20240403,153900,810933540,5440,5440,5440,5440,0
|
|
20240403,153800,810933540,5440,5440,5440,5440,0
|
|
20240403,153700,810933540,5440,5440,5440,5440,0
|
|
20240403,153600,810933540,5440,5440,5440,5440,0
|
|
20240403,153500,810933540,5440,5440,5440,5440,0
|
|
20240403,153400,810933540,5440,5440,5440,5440,4121
|
|
20240403,153300,810933540,5440,5440,5440,5440,0
|
|
20240403,153200,810933540,5440,5440,5440,5440,0
|
|
20240403,153100,810933540,5440,5440,5440,5440,0
|
|
20240403,153000,810933540,5440,5440,5440,5440,4121
|
|
20240403,152900,788515300,5450,5450,5450,5450,0
|
|
20240403,152800,788515300,5450,5450,5450,5450,0
|
|
20240403,152700,788515300,5450,5450,5450,5450,0
|
|
20240403,152600,788515300,5450,5450,5450,5450,0
|
|
20240403,152500,788515300,5450,5450,5450,5450,0
|
|
20240403,152400,788515300,5450,5450,5450,5450,0
|
|
20240403,152300,788515300,5450,5450,5450,5450,0
|
|
20240403,152200,788515300,5450,5450,5450,5450,0
|
|
20240403,152100,788515300,5450,5450,5450,5450,0
|
|
20240403,152000,788515300,5450,5450,5450,5450,0
|
|
20240403,151900,788515300,5450,5430,5450,5430,840
|
|
20240403,151800,783951920,5440,5440,5440,5440,100
|
|
20240403,151700,783407920,5450,5450,5450,5450,1
|
|
20240403,151600,783402470,5450,5440,5450,5430,1191
|
|
20240403,151500,776927570,5440,5440,5440,5440,577
|
|
20240403,151400,773788690,5460,5460,5460,5460,2
|
|
20240403,151300,773777770,5440,5450,5450,5440,628
|
|
20240403,151200,770360250,5460,5450,5460,5450,16
|
|
20240403,151100,770272940,5440,5450,5450,5440,535
|
|
20240403,151000,767357680,5450,5450,5450,5450,230
|
|
20240403,150900,766104180,5450,5450,5450,5450,6
|
|
20240403,150800,766071480,5460,5460,5460,5460,0
|
|
20240403,150700,766071480,5460,5460,5460,5460,1
|
|
20240403,150600,766066020,5450,5460,5460,5450,375
|
|
20240403,150500,764021270,5460,5460,5460,5460,1
|
|
20240403,150400,764015810,5470,5470,5470,5470,193
|
|
20240403,150300,762960100,5460,5460,5460,5460,100
|
|
20240403,150200,762414100,5470,5460,5470,5460,20
|
|
20240403,150100,762304800,5460,5460,5460,5460,19
|
|
20240403,150000,762201060,5460,5450,5460,5450,370
|
|
20240403,145900,760182860,5450,5450,5450,5450,1053
|
|
20240403,145800,754444010,5460,5460,5460,5460,10
|
|
20240403,145700,754389410,5450,5450,5450,5450,0
|
|
20240403,145600,754389410,5450,5450,5450,5450,1
|
|
20240403,145500,754383960,5450,5450,5450,5450,0
|
|
20240403,145400,754383960,5450,5450,5450,5450,0
|
|
20240403,145300,754383960,5450,5450,5450,5440,993
|
|
20240403,145200,748972370,5440,5440,5440,5440,538
|
|
20240403,145100,746045650,5440,5460,5460,5440,2339
|
|
20240403,145000,733298990,5450,5460,5460,5450,1705
|
|
20240403,144900,724001480,5460,5460,5460,5460,0
|
|
20240403,144800,724001480,5460,5460,5460,5460,0
|
|
20240403,144700,724001480,5460,5460,5460,5460,0
|
|
20240403,144600,724001480,5460,5460,5460,5460,0
|
|
20240403,144500,724001480,5460,5470,5470,5460,1222
|
|
20240403,144400,717317750,5470,5470,5470,5470,0
|
|
20240403,144300,717317750,5470,5470,5470,5470,0
|
|
20240403,144200,717317750,5470,5470,5470,5470,0
|
|
20240403,144100,717317750,5470,5470,5470,5470,306
|
|
20240403,144000,715643930,5470,5470,5470,5470,10
|
|
20240403,143900,715589230,5460,5460,5460,5460,0
|
|
20240403,143800,715589230,5460,5460,5460,5460,0
|
|
20240403,143700,715589230,5460,5460,5460,5460,0
|
|
20240403,143600,715589230,5460,5460,5460,5460,3
|
|
20240403,143500,715572850,5460,5460,5460,5460,0
|
|
20240403,143400,715572850,5460,5460,5460,5460,0
|
|
20240403,143300,715572850,5460,5460,5460,5460,0
|
|
20240403,143200,715572850,5460,5460,5460,5460,117
|
|
20240403,143100,714934030,5450,5450,5450,5450,0
|
|
20240403,143000,714934030,5450,5450,5450,5450,0
|
|
20240403,142900,714934030,5450,5450,5450,5450,0
|
|
20240403,142800,714934030,5450,5450,5450,5450,0
|
|
20240403,142700,714934030,5450,5450,5450,5450,0
|
|
20240403,142600,714934030,5450,5450,5450,5450,0
|
|
20240403,142500,714934030,5450,5450,5450,5450,0
|
|
20240403,142400,714934030,5450,5450,5450,5450,182
|
|
20240403,142300,713942130,5460,5460,5460,5460,0
|
|
20240403,142200,713942130,5460,5460,5460,5460,557
|
|
20240403,142100,710900910,5450,5460,5460,5450,1053
|
|
20240403,142000,705161440,5450,5450,5450,5450,0
|
|
20240403,141900,705161440,5450,5450,5450,5450,0
|
|
20240403,141800,705161440,5450,5470,5470,5450,3167
|
|
20240403,141700,687896910,5480,5480,5480,5480,5
|
|
20240403,141600,687869510,5470,5470,5470,5450,936
|
|
20240403,141500,682757750,5520,5480,5520,5480,500
|
|
20240403,141400,680000490,5480,5480,5480,5480,0
|
|
20240403,141300,680000490,5480,5500,5500,5480,1832
|
|
20240403,141200,669926310,5500,5470,5520,5470,1240
|
|
20240403,141100,663106320,5450,5480,5480,5450,4896
|
|
20240403,141000,636356540,5480,5480,5480,5480,150
|
|
20240403,140900,635534540,5480,5480,5480,5480,0
|
|
20240403,140800,635534540,5480,5480,5480,5480,0
|
|
20240403,140700,635534540,5480,5480,5480,5480,0
|
|
20240403,140600,635534540,5480,5490,5490,5480,69
|
|
20240403,140500,635155870,5480,5480,5480,5480,0
|
|
20240403,140400,635155870,5480,5490,5490,5480,35
|
|
20240403,140300,634963820,5510,5500,5510,5500,109
|
|
20240403,140200,634363320,5480,5480,5480,5480,0
|
|
20240403,140100,634363320,5480,5490,5490,5480,620
|
|
20240403,140000,630965670,5500,5500,5500,5500,1
|
|
20240403,135900,630960170,5480,5480,5480,5480,0
|
|
20240403,135800,630960170,5480,5480,5480,5480,0
|
|
20240403,135700,630960170,5480,5480,5480,5480,0
|
|
20240403,135600,630960170,5480,5490,5490,5480,707
|
|
20240403,135500,627082070,5510,5510,5510,5510,0
|
|
20240403,135400,627082070,5510,5510,5510,5510,0
|
|
20240403,135300,627082070,5510,5510,5510,5510,0
|
|
20240403,135200,627082070,5510,5510,5510,5510,0
|
|
20240403,135100,627082070,5510,5510,5510,5510,0
|
|
20240403,135000,627082070,5510,5510,5510,5510,0
|
|
20240403,134900,627082070,5510,5510,5510,5510,1
|
|
20240403,134800,627076560,5510,5510,5510,5510,0
|
|
20240403,134700,627076560,5510,5510,5510,5510,0
|
|
20240403,134600,627076560,5510,5510,5510,5510,0
|
|
20240403,134500,627076560,5510,5510,5510,5510,8
|
|
20240403,134400,627032480,5480,5480,5480,5480,0
|
|
20240403,134300,627032480,5480,5480,5480,5480,0
|
|
20240403,134200,627032480,5480,5480,5480,5480,0
|
|
20240403,134100,627032480,5480,5480,5480,5480,0
|
|
20240403,134000,627032480,5480,5500,5500,5480,329
|
|
20240403,133900,625223840,5500,5500,5500,5500,1
|
|
20240403,133800,625218340,5470,5470,5470,5470,0
|
|
20240403,133700,625218340,5470,5470,5470,5460,381
|
|
20240403,133600,623136680,5460,5460,5460,5460,0
|
|
20240403,133500,623136680,5460,5460,5460,5460,49
|
|
20240403,133400,622869140,5460,5470,5470,5460,1142
|
|
20240403,133300,616624240,5470,5500,5500,5470,1943
|
|
20240403,133200,605969360,5510,5510,5510,5510,100
|
|
20240403,133100,605418360,5490,5490,5490,5490,0
|
|
20240403,133000,605418360,5490,5490,5490,5490,0
|
|
20240403,132900,605418360,5490,5490,5490,5490,0
|
|
20240403,132800,605418360,5490,5490,5490,5490,0
|
|
20240403,132700,605418360,5490,5490,5490,5490,0
|
|
20240403,132600,605418360,5490,5510,5510,5490,3832
|
|
20240403,132500,584306840,5510,5510,5510,5510,0
|
|
20240403,132400,584306840,5510,5520,5520,5510,211
|
|
20240403,132300,583142130,5520,5520,5520,5520,323
|
|
20240403,132200,581359170,5530,5530,5530,5530,1
|
|
20240403,132100,581353640,5540,5540,5540,5540,0
|
|
20240403,132000,581353640,5540,5520,5540,5520,879
|
|
20240403,131900,576488400,5520,5530,5530,5520,38
|
|
20240403,131800,576278450,5530,5530,5530,5530,1
|
|
20240403,131700,576272920,5520,5520,5520,5520,0
|
|
20240403,131600,576272920,5520,5520,5520,5520,0
|
|
20240403,131500,576272920,5520,5520,5520,5520,0
|
|
20240403,131400,576272920,5520,5520,5520,5520,100
|
|
20240403,131300,575720920,5510,5510,5510,5510,0
|
|
20240403,131200,575720920,5510,5510,5510,5510,0
|
|
20240403,131100,575720920,5510,5510,5510,5510,11
|
|
20240403,131000,575660310,5510,5510,5510,5510,125
|
|
20240403,130900,574971560,5510,5510,5510,5510,0
|
|
20240403,130800,574971560,5510,5520,5520,5510,88
|
|
20240403,130700,574486640,5510,5510,5510,5510,0
|
|
20240403,130600,574486640,5510,5540,5550,5510,525
|
|
20240403,130500,571575580,5510,5510,5510,5510,0
|
|
20240403,130400,571575580,5510,5510,5510,5510,0
|
|
20240403,130300,571575580,5510,5520,5520,5510,91
|
|
20240403,130200,571074120,5530,5530,5530,5530,0
|
|
20240403,130100,571074120,5530,5530,5530,5530,178
|
|
20240403,130000,570089780,5510,5510,5510,5510,0
|
|
20240403,125900,570089780,5510,5510,5510,5510,20
|
|
20240403,125800,569979580,5500,5500,5500,5500,0
|
|
20240403,125700,569979580,5500,5500,5500,5500,0
|
|
20240403,125600,569979580,5500,5500,5500,5500,0
|
|
20240403,125500,569979580,5500,5500,5500,5500,61
|
|
20240403,125400,569644080,5500,5500,5500,5500,0
|
|
20240403,125300,569644080,5500,5500,5500,5500,0
|
|
20240403,125200,569644080,5500,5500,5500,5500,20
|
|
20240403,125100,569534080,5500,5500,5500,5500,0
|
|
20240403,125000,569534080,5500,5500,5500,5500,0
|
|
20240403,124900,569534080,5500,5500,5500,5500,1073
|
|
20240403,124800,563632580,5500,5520,5520,5500,1179
|
|
20240403,124700,557126500,5490,5500,5500,5490,287
|
|
20240403,124600,555548150,5500,5500,5500,5500,23
|
|
20240403,124500,555421650,5490,5490,5490,5490,0
|
|
20240403,124400,555421650,5490,5490,5490,5490,0
|
|
20240403,124300,555421650,5490,5520,5520,5490,6093
|
|
20240403,124200,521899720,5550,5550,5550,5550,0
|
|
20240403,124100,521899720,5550,5550,5550,5550,0
|
|
20240403,124000,521899720,5550,5550,5550,5550,1
|
|
20240403,123900,521894170,5510,5520,5520,5510,56
|
|
20240403,123800,521585070,5510,5510,5510,5510,50
|
|
20240403,123700,521309570,5510,5510,5510,5510,93
|
|
20240403,123600,520797140,5510,5530,5530,5510,378
|
|
20240403,123500,518709970,5530,5530,5530,5530,0
|
|
20240403,123400,518709970,5530,5530,5530,5530,0
|
|
20240403,123300,518709970,5530,5530,5530,5530,0
|
|
20240403,123200,518709970,5530,5530,5530,5530,125
|
|
20240403,123100,518018720,5520,5520,5520,5520,0
|
|
20240403,123000,518018720,5520,5520,5520,5520,0
|
|
20240403,122900,518018720,5520,5520,5520,5520,864
|
|
20240403,122800,513249440,5530,5530,5530,5530,10
|
|
20240403,122700,513194140,5520,5520,5520,5520,4
|
|
20240403,122600,513172060,5530,5530,5530,5530,10
|
|
20240403,122500,513116760,5530,5530,5530,5530,0
|
|
20240403,122400,513116760,5530,5540,5540,5530,251
|
|
20240403,122300,511728290,5550,5550,5550,5550,2006
|
|
20240403,122200,500594990,5550,5550,5550,5550,0
|
|
20240403,122100,500594990,5550,5560,5560,5550,982
|
|
20240403,122000,495138360,5560,5560,5560,5560,18
|
|
20240403,121900,495038280,5570,5570,5570,5570,0
|
|
20240403,121800,495038280,5570,5580,5580,5570,729
|
|
20240403,121700,490970560,5570,5580,5580,5560,11
|
|
20240403,121600,490909250,5580,5580,5580,5580,40
|
|
20240403,121500,490686050,5590,5590,5590,5590,1
|
|
20240403,121400,490680460,5570,5570,5570,5570,128
|
|
20240403,121300,489967500,5570,5580,5580,5570,1331
|
|
20240403,121200,482541230,5580,5590,5590,5580,1043
|
|
20240403,121100,476712190,5580,5580,5580,5580,1
|
|
20240403,121000,476706610,5590,5600,5600,5580,72
|
|
20240403,120900,476303570,5580,5590,5600,5580,1070
|
|
20240403,120800,470319970,5580,5570,5580,5570,771
|
|
20240403,120700,466019180,5570,5570,5570,5570,647
|
|
20240403,120600,462415390,5580,5580,5580,5580,100
|
|
20240403,120500,461857390,5580,5590,5590,5580,879
|
|
20240403,120400,456950780,5590,5590,5590,5590,401
|
|
20240403,120300,454709190,5600,5590,5600,5590,177
|
|
20240403,120200,453718700,5600,5580,5600,5570,1299
|
|
20240403,120100,446480500,5590,5580,5590,5580,2067
|
|
20240403,120000,434939730,5580,5580,5580,5580,358
|
|
20240403,115900,432942090,5580,5580,5590,5580,2513
|
|
20240403,115800,418917880,5570,5560,5570,5560,3083
|
|
20240403,115700,401764400,5550,5550,5550,5550,398
|
|
20240403,115600,399555500,5520,5520,5520,5520,8
|
|
20240403,115500,399511340,5520,5520,5520,5520,7
|
|
20240403,115400,399472700,5510,5520,5520,5510,1147
|
|
20240403,115300,393141810,5560,5560,5560,5560,0
|
|
20240403,115200,393141810,5560,5540,5560,5540,1000
|
|
20240403,115100,387593210,5530,5530,5530,5530,0
|
|
20240403,115000,387593210,5530,5510,5530,5510,500
|
|
20240403,114900,384838180,5520,5530,5530,5520,460
|
|
20240403,114800,382294900,5530,5530,5530,5530,6
|
|
20240403,114700,382261720,5540,5540,5540,5540,294
|
|
20240403,114600,380632960,5540,5550,5550,5540,343
|
|
20240403,114500,378730510,5550,5550,5550,5530,117
|
|
20240403,114400,378081300,5550,5530,5550,5530,46
|
|
20240403,114300,377826720,5530,5550,5550,5530,172
|
|
20240403,114200,376874300,5520,5520,5520,5520,0
|
|
20240403,114100,376874300,5520,5550,5550,5520,1690
|
|
20240403,114000,367508990,5550,5550,5550,5540,790
|
|
20240403,113900,363125160,5560,5560,5560,5560,200
|
|
20240403,113800,362013160,5560,5550,5560,5550,320
|
|
20240403,113700,360235770,5560,5560,5560,5560,249
|
|
20240403,113600,358851330,5560,5560,5560,5560,210
|
|
20240403,113500,357683730,5540,5560,5560,5540,1868
|
|
20240403,113400,347299410,5560,5550,5560,5550,825
|
|
20240403,113300,342712660,5530,5530,5550,5530,1143
|
|
20240403,113200,336371870,5550,5540,5550,5530,1428
|
|
20240403,113100,328448500,5540,5540,5540,5540,700
|
|
20240403,113000,324570500,5540,5500,5540,5500,2208
|
|
20240403,112900,312363060,5500,5520,5520,5500,912
|
|
20240403,112800,307330160,5520,5500,5520,5500,920
|
|
20240403,112700,302260970,5490,5490,5490,5490,130
|
|
20240403,112600,301547270,5490,5490,5490,5490,0
|
|
20240403,112500,301547270,5490,5500,5500,5490,787
|
|
20240403,112400,297219640,5490,5490,5490,5490,75
|
|
20240403,112300,296807890,5500,5500,5500,5500,500
|
|
20240403,112200,294057890,5490,5490,5490,5490,0
|
|
20240403,112100,294057890,5490,5510,5510,5490,1071
|
|
20240403,112000,288158600,5510,5520,5520,5510,385
|
|
20240403,111900,286034250,5520,5520,5520,5520,0
|
|
20240403,111800,286034250,5520,5530,5530,5520,213
|
|
20240403,111700,284858360,5530,5520,5530,5520,22
|
|
20240403,111600,284736900,5530,5530,5530,5530,1262
|
|
20240403,111500,277758040,5520,5520,5520,5520,623
|
|
20240403,111400,274319080,5490,5490,5520,5490,1050
|
|
20240403,111300,268541040,5480,5480,5480,5480,0
|
|
20240403,111200,268541040,5480,5510,5510,5480,115
|
|
20240403,111100,267910220,5510,5510,5510,5510,200
|
|
20240403,111000,266808220,5510,5490,5510,5490,102
|
|
20240403,110900,266248220,5510,5520,5520,5500,574
|
|
20240403,110800,263083560,5520,5520,5520,5520,372
|
|
20240403,110700,261030120,5520,5520,5520,5520,20
|
|
20240403,110600,260919720,5520,5520,5520,5490,1198
|
|
20240403,110500,254308260,5510,5500,5520,5500,2098
|
|
20240403,110400,242742460,5510,5510,5510,5510,68
|
|
20240403,110300,242367780,5500,5490,5500,5490,555
|
|
20240403,110200,239315380,5500,5490,5500,5490,1187
|
|
20240403,110100,232790400,5490,5490,5490,5490,47
|
|
20240403,110000,232532370,5460,5460,5480,5460,4197
|
|
20240403,105900,209546090,5460,5460,5460,5460,0
|
|
20240403,105800,209546090,5460,5460,5460,5460,0
|
|
20240403,105700,209546090,5460,5460,5460,5460,0
|
|
20240403,105600,209546090,5460,5460,5460,5460,0
|
|
20240403,105500,209546090,5460,5460,5460,5460,0
|
|
20240403,105400,209546090,5460,5460,5460,5460,68
|
|
20240403,105300,209174810,5480,5480,5480,5480,0
|
|
20240403,105200,209174810,5480,5480,5480,5480,1
|
|
20240403,105100,209169330,5460,5460,5460,5460,100
|
|
20240403,105000,208623330,5480,5480,5480,5480,0
|
|
20240403,104900,208623330,5480,5480,5480,5480,0
|
|
20240403,104800,208623330,5480,5480,5480,5480,0
|
|
20240403,104700,208623330,5480,5480,5480,5480,0
|
|
20240403,104600,208623330,5480,5480,5480,5480,0
|
|
20240403,104500,208623330,5480,5480,5480,5480,26
|
|
20240403,104400,208480850,5480,5480,5480,5480,0
|
|
20240403,104300,208480850,5480,5480,5480,5480,0
|
|
20240403,104200,208480850,5480,5480,5480,5480,218
|
|
20240403,104100,207286210,5480,5480,5480,5480,0
|
|
20240403,104000,207286210,5480,5480,5480,5480,0
|
|
20240403,103900,207286210,5480,5480,5480,5480,1
|
|
20240403,103800,207280730,5460,5470,5470,5460,1064
|
|
20240403,103700,201466520,5480,5480,5480,5480,100
|
|
20240403,103600,200918520,5480,5480,5480,5480,100
|
|
20240403,103500,200370520,5480,5480,5480,5480,1
|
|
20240403,103400,200365040,5480,5480,5480,5480,1
|
|
20240403,103300,200359560,5460,5470,5470,5460,84
|
|
20240403,103200,199900210,5470,5470,5470,5470,29
|
|
20240403,103100,199741580,5470,5470,5480,5470,154
|
|
20240403,103000,198899190,5470,5470,5470,5460,542
|
|
20240403,102900,195934590,5470,5470,5470,5470,10
|
|
20240403,102800,195879890,5470,5470,5470,5470,1
|
|
20240403,102700,195874420,5460,5460,5460,5460,0
|
|
20240403,102600,195874420,5460,5460,5460,5460,1
|
|
20240403,102500,195868960,5460,5470,5470,5460,309
|
|
20240403,102400,194178860,5470,5470,5470,5470,0
|
|
20240403,102300,194178860,5470,5480,5480,5470,212
|
|
20240403,102200,193017240,5490,5490,5490,5490,1
|
|
20240403,102100,193011750,5470,5490,5490,5470,74
|
|
20240403,102000,192606930,5470,5470,5470,5470,0
|
|
20240403,101900,192606930,5470,5480,5480,5470,432
|
|
20240403,101800,190241790,5490,5490,5490,5490,0
|
|
20240403,101700,190241790,5490,5490,5490,5490,0
|
|
20240403,101600,190241790,5490,5480,5490,5480,93
|
|
20240403,101500,189732140,5490,5490,5490,5490,8
|
|
20240403,101400,189688220,5490,5480,5490,5480,12
|
|
20240403,101300,189622450,5490,5490,5490,5490,0
|
|
20240403,101200,189622450,5490,5490,5490,5490,0
|
|
20240403,101100,189622450,5490,5490,5490,5490,19
|
|
20240403,101000,189518140,5500,5500,5500,5500,8
|
|
20240403,100900,189474140,5490,5490,5490,5490,283
|
|
20240403,100800,187920470,5490,5490,5490,5490,1
|
|
20240403,100700,187914980,5480,5480,5480,5480,0
|
|
20240403,100600,187914980,5480,5490,5490,5480,303
|
|
20240403,100500,186251650,5490,5490,5490,5490,3
|
|
20240403,100400,186235180,5500,5500,5500,5500,2
|
|
20240403,100300,186224180,5500,5500,5500,5500,1
|
|
20240403,100200,186218680,5500,5500,5500,5500,42
|
|
20240403,100100,185987680,5500,5500,5500,5490,305
|
|
20240403,100000,184310230,5500,5500,5500,5500,0
|
|
20240403,095900,184310230,5500,5500,5500,5500,1
|
|
20240403,095800,184304730,5510,5510,5510,5510,0
|
|
20240403,095700,184304730,5510,5510,5510,5510,0
|
|
20240403,095600,184304730,5510,5510,5510,5510,0
|
|
20240403,095500,184304730,5510,5510,5510,5510,1
|
|
20240403,095400,184299220,5490,5490,5490,5490,15
|
|
20240403,095300,184216870,5490,5490,5490,5490,3
|
|
20240403,095200,184200400,5470,5470,5470,5470,21
|
|
20240403,095100,184085530,5470,5490,5490,5470,367
|
|
20240403,095000,182070760,5490,5480,5490,5480,2
|
|
20240403,094900,182059790,5470,5480,5480,5470,1004
|
|
20240403,094800,176567630,5490,5490,5490,5490,1
|
|
20240403,094700,176562140,5480,5480,5480,5470,818
|
|
20240403,094600,172079680,5480,5500,5500,5480,10
|
|
20240403,094500,172024820,5500,5500,5500,5500,4
|
|
20240403,094400,172002820,5480,5480,5480,5480,387
|
|
20240403,094300,169882060,5480,5480,5480,5480,0
|
|
20240403,094200,169882060,5480,5480,5480,5480,0
|
|
20240403,094100,169882060,5480,5480,5480,5480,8
|
|
20240403,094000,169838220,5480,5480,5480,5480,19
|
|
20240403,093900,169734100,5500,5520,5520,5480,291
|
|
20240403,093800,168137220,5520,5490,5520,5480,72
|
|
20240403,093700,167741840,5520,5520,5520,5520,6
|
|
20240403,093600,167708720,5520,5520,5520,5520,30
|
|
20240403,093500,167543120,5520,5520,5520,5520,0
|
|
20240403,093400,167543120,5520,5520,5520,5520,362
|
|
20240403,093300,165544880,5520,5500,5520,5480,3163
|
|
20240403,093200,148183340,5520,5510,5520,5500,37
|
|
20240403,093100,147979700,5520,5520,5520,5520,1
|
|
20240403,093000,147974180,5530,5530,5530,5530,0
|
|
20240403,092900,147974180,5530,5530,5530,5530,1
|
|
20240403,092800,147968650,5500,5520,5520,5500,334
|
|
20240403,092700,146126370,5530,5520,5530,5520,52
|
|
20240403,092600,145839320,5550,5550,5550,5520,724
|
|
20240403,092500,141821260,5520,5550,5560,5520,1108
|
|
20240403,092400,135672680,5560,5550,5560,5540,996
|
|
20240403,092300,130145230,5550,5510,5550,5510,27
|
|
20240403,092200,129996090,5550,5550,5550,5550,0
|
|
20240403,092100,129996090,5550,5540,5550,5510,1729
|
|
20240403,092000,120416700,5550,5510,5550,5510,944
|
|
20240403,091900,115191460,5540,5540,5540,5540,35
|
|
20240403,091800,114997560,5550,5550,5550,5550,10
|
|
20240403,091700,114942060,5550,5530,5550,5500,2500
|
|
20240403,091600,101114480,5530,5500,5530,5500,561
|
|
20240403,091500,98023260,5500,5490,5500,5470,993
|
|
20240403,091400,92565370,5460,5490,5490,5460,1114
|
|
20240403,091300,86452900,5490,5490,5490,5460,32
|
|
20240403,091200,86278090,5490,5480,5490,5440,3820
|
|
20240403,091100,65409680,5480,5480,5480,5480,57
|
|
20240403,091000,65097320,5480,5470,5480,5450,2421
|
|
20240403,090900,51878070,5470,5470,5470,5460,1187
|
|
20240403,090800,45389950,5480,5490,5490,5480,312
|
|
20240403,090700,43679940,5490,5500,5500,5490,215
|
|
20240403,090600,42498680,5490,5500,5510,5490,83
|
|
20240403,090500,42042410,5510,5510,5510,5510,0
|
|
20240403,090400,42042410,5510,5550,5550,5510,139
|
|
20240403,090300,41272020,5540,5490,5550,5490,4749
|
|
20240403,090200,15057150,5470,5470,5470,5460,2472
|
|
20240403,090100,1543310,5490,5490,5490,5470,177
|
|
20240403,090000,573580,5460,5470,5470,5460,105
|