681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201800,287454090,4500,4500,4500,4500,957
|
|
20240409,201700,287454090,4500,4500,4500,4500,0
|
|
20240409,201600,287454090,4500,4500,4500,4500,0
|
|
20240409,201500,287454090,4500,4500,4500,4500,0
|
|
20240409,201400,287454090,4500,4500,4500,4500,0
|
|
20240409,201300,287454090,4500,4500,4500,4500,0
|
|
20240409,201200,287454090,4500,4500,4500,4500,0
|
|
20240409,201100,287454090,4500,4500,4500,4500,0
|
|
20240409,201000,287454090,4500,4500,4500,4500,0
|
|
20240409,200900,287454090,4500,4500,4500,4500,0
|
|
20240409,200800,287454090,4500,4500,4500,4500,0
|
|
20240409,200700,287454090,4500,4500,4500,4500,0
|
|
20240409,200600,287454090,4500,4500,4500,4500,0
|
|
20240409,200500,287454090,4500,4500,4500,4500,0
|
|
20240409,200400,287454090,4500,4500,4500,4500,0
|
|
20240409,200300,287454090,4500,4500,4500,4500,0
|
|
20240409,200200,287454090,4500,4500,4500,4500,0
|
|
20240409,200100,287454090,4500,4500,4500,4500,0
|
|
20240409,200000,287454090,4500,4500,4500,4500,0
|
|
20240409,195900,287454090,4500,4500,4500,4500,0
|
|
20240409,195800,287454090,4500,4500,4500,4500,0
|
|
20240409,195700,287454090,4500,4500,4500,4500,0
|
|
20240409,195600,287454090,4500,4500,4500,4500,0
|
|
20240409,195500,287454090,4500,4500,4500,4500,0
|
|
20240409,195400,287454090,4500,4500,4500,4500,0
|
|
20240409,195300,287454090,4500,4500,4500,4500,0
|
|
20240409,195200,287454090,4500,4500,4500,4500,0
|
|
20240409,195100,287454090,4500,4500,4500,4500,0
|
|
20240409,195000,287454090,4500,4500,4500,4500,0
|
|
20240409,194900,287454090,4500,4500,4500,4500,0
|
|
20240409,194800,287454090,4500,4500,4500,4500,957
|
|
20240409,194700,287454090,4500,4500,4500,4500,0
|
|
20240409,194600,287454090,4500,4500,4500,4500,0
|
|
20240409,194500,287454090,4500,4500,4500,4500,0
|
|
20240409,194400,287454090,4500,4500,4500,4500,0
|
|
20240409,194300,287454090,4500,4500,4500,4500,0
|
|
20240409,194200,287454090,4500,4500,4500,4500,0
|
|
20240409,194100,287454090,4500,4500,4500,4500,0
|
|
20240409,194000,287454090,4500,4500,4500,4500,0
|
|
20240409,193900,287454090,4500,4500,4500,4500,0
|
|
20240409,193800,287454090,4500,4500,4500,4500,0
|
|
20240409,193700,287454090,4500,4500,4500,4500,0
|
|
20240409,193600,287454090,4500,4500,4500,4500,0
|
|
20240409,193500,287454090,4500,4500,4500,4500,0
|
|
20240409,193400,287454090,4500,4500,4500,4500,0
|
|
20240409,193300,287454090,4500,4500,4500,4500,0
|
|
20240409,193200,287454090,4500,4500,4500,4500,0
|
|
20240409,193100,287454090,4500,4500,4500,4500,0
|
|
20240409,193000,287454090,4500,4500,4500,4500,0
|
|
20240409,192900,287454090,4500,4500,4500,4500,0
|
|
20240409,192800,287454090,4500,4500,4500,4500,0
|
|
20240409,192700,287454090,4500,4500,4500,4500,0
|
|
20240409,192600,287454090,4500,4500,4500,4500,0
|
|
20240409,192500,287454090,4500,4500,4500,4500,0
|
|
20240409,192400,287454090,4500,4500,4500,4500,0
|
|
20240409,192300,287454090,4500,4500,4500,4500,0
|
|
20240409,192200,287454090,4500,4500,4500,4500,0
|
|
20240409,192100,287454090,4500,4500,4500,4500,0
|
|
20240409,192000,287454090,4500,4500,4500,4500,0
|
|
20240409,191900,287454090,4500,4500,4500,4500,0
|
|
20240409,191800,287454090,4500,4500,4500,4500,957
|
|
20240409,191700,287454090,4500,4500,4500,4500,0
|
|
20240409,191600,287454090,4500,4500,4500,4500,0
|
|
20240409,191500,287454090,4500,4500,4500,4500,0
|
|
20240409,191400,287454090,4500,4500,4500,4500,0
|
|
20240409,191300,287454090,4500,4500,4500,4500,0
|
|
20240409,191200,287454090,4500,4500,4500,4500,0
|
|
20240409,191100,287454090,4500,4500,4500,4500,0
|
|
20240409,191000,287454090,4500,4500,4500,4500,0
|
|
20240409,190900,287454090,4500,4500,4500,4500,0
|
|
20240409,190800,287454090,4500,4500,4500,4500,0
|
|
20240409,190700,287454090,4500,4500,4500,4500,0
|
|
20240409,190600,287454090,4500,4500,4500,4500,0
|
|
20240409,190500,287454090,4500,4500,4500,4500,0
|
|
20240409,190400,287454090,4500,4500,4500,4500,0
|
|
20240409,190300,287454090,4500,4500,4500,4500,0
|
|
20240409,190200,287454090,4500,4500,4500,4500,0
|
|
20240409,190100,287454090,4500,4500,4500,4500,0
|
|
20240409,190000,287454090,4500,4500,4500,4500,0
|
|
20240409,185900,287454090,4500,4500,4500,4500,0
|
|
20240409,185800,287454090,4500,4500,4500,4500,0
|
|
20240409,185700,287454090,4500,4500,4500,4500,0
|
|
20240409,185600,287454090,4500,4500,4500,4500,0
|
|
20240409,185500,287454090,4500,4500,4500,4500,0
|
|
20240409,185400,287454090,4500,4500,4500,4500,0
|
|
20240409,185300,287454090,4500,4500,4500,4500,0
|
|
20240409,185200,287454090,4500,4500,4500,4500,0
|
|
20240409,185100,287454090,4500,4500,4500,4500,0
|
|
20240409,185000,287454090,4500,4500,4500,4500,0
|
|
20240409,184900,287454090,4500,4500,4500,4500,0
|
|
20240409,184800,287454090,4500,4500,4500,4500,957
|
|
20240409,184700,287454090,4500,4500,4500,4500,0
|
|
20240409,184600,287454090,4500,4500,4500,4500,0
|
|
20240409,184500,287454090,4500,4500,4500,4500,0
|
|
20240409,184400,287454090,4500,4500,4500,4500,0
|
|
20240409,184300,287454090,4500,4500,4500,4500,0
|
|
20240409,184200,287454090,4500,4500,4500,4500,0
|
|
20240409,184100,287454090,4500,4500,4500,4500,0
|
|
20240409,184000,287454090,4500,4500,4500,4500,0
|
|
20240409,183900,287454090,4500,4500,4500,4500,0
|
|
20240409,183800,287454090,4500,4500,4500,4500,0
|
|
20240409,183700,287454090,4500,4500,4500,4500,0
|
|
20240409,183600,287454090,4500,4500,4500,4500,0
|
|
20240409,183500,287454090,4500,4500,4500,4500,0
|
|
20240409,183400,287454090,4500,4500,4500,4500,0
|
|
20240409,183300,287454090,4500,4500,4500,4500,0
|
|
20240409,183200,287454090,4500,4500,4500,4500,0
|
|
20240409,183100,287454090,4500,4500,4500,4500,0
|
|
20240409,183000,287454090,4500,4500,4500,4500,0
|
|
20240409,182900,287454090,4500,4500,4500,4500,0
|
|
20240409,182800,287454090,4500,4500,4500,4500,0
|
|
20240409,182700,287454090,4500,4500,4500,4500,0
|
|
20240409,182600,287454090,4500,4500,4500,4500,0
|
|
20240409,182500,287454090,4500,4500,4500,4500,0
|
|
20240409,182400,287454090,4500,4500,4500,4500,0
|
|
20240409,182300,287454090,4500,4500,4500,4500,0
|
|
20240409,182200,287454090,4500,4500,4500,4500,0
|
|
20240409,182100,287454090,4500,4500,4500,4500,0
|
|
20240409,182000,287454090,4500,4500,4500,4500,0
|
|
20240409,181900,287454090,4500,4500,4500,4500,0
|
|
20240409,181800,287454090,4500,4500,4500,4500,957
|
|
20240409,181700,287454090,4500,4500,4500,4500,0
|
|
20240409,181600,287454090,4500,4500,4500,4500,0
|
|
20240409,181500,287454090,4500,4500,4500,4500,0
|
|
20240409,181400,287454090,4500,4500,4500,4500,0
|
|
20240409,181300,287454090,4500,4500,4500,4500,0
|
|
20240409,181200,287454090,4500,4500,4500,4500,0
|
|
20240409,181100,287454090,4500,4500,4500,4500,0
|
|
20240409,181000,287454090,4500,4500,4500,4500,0
|
|
20240409,180900,287454090,4500,4500,4500,4500,0
|
|
20240409,180800,287454090,4500,4500,4500,4500,0
|
|
20240409,180700,287454090,4500,4500,4500,4500,0
|
|
20240409,180600,287454090,4500,4500,4500,4500,0
|
|
20240409,180500,287454090,4500,4500,4500,4500,0
|
|
20240409,180400,287454090,4500,4500,4500,4500,0
|
|
20240409,180300,287454090,4500,4500,4500,4500,0
|
|
20240409,180200,287454090,4500,4500,4500,4500,0
|
|
20240409,180100,287454090,4500,4500,4500,4500,0
|
|
20240409,180000,287454090,4500,4500,4500,4500,0
|
|
20240409,175900,287454090,4500,4500,4500,4500,0
|
|
20240409,175800,287454090,4500,4500,4500,4500,0
|
|
20240409,175700,287454090,4500,4500,4500,4500,0
|
|
20240409,175600,287454090,4500,4500,4500,4500,0
|
|
20240409,175500,287454090,4500,4500,4500,4500,0
|
|
20240409,175400,287454090,4500,4500,4500,4500,0
|
|
20240409,175300,287454090,4500,4500,4500,4500,0
|
|
20240409,175200,287454090,4500,4500,4500,4500,0
|
|
20240409,175100,287454090,4500,4500,4500,4500,0
|
|
20240409,175000,287454090,4500,4500,4500,4500,0
|
|
20240409,174900,287454090,4500,4500,4500,4500,0
|
|
20240409,174800,287454090,4500,4500,4500,4500,957
|
|
20240409,174700,287454090,4500,4500,4500,4500,0
|
|
20240409,174600,287454090,4500,4500,4500,4500,0
|
|
20240409,174500,287454090,4500,4500,4500,4500,0
|
|
20240409,174400,287454090,4500,4500,4500,4500,0
|
|
20240409,174300,287454090,4500,4500,4500,4500,0
|
|
20240409,174200,287454090,4500,4500,4500,4500,0
|
|
20240409,174100,287454090,4500,4500,4500,4500,0
|
|
20240409,174000,287454090,4500,4500,4500,4500,0
|
|
20240409,173900,287454090,4500,4500,4500,4500,0
|
|
20240409,173800,287454090,4500,4500,4500,4500,0
|
|
20240409,173700,287454090,4500,4500,4500,4500,0
|
|
20240409,173600,287454090,4500,4500,4500,4500,0
|
|
20240409,173500,287454090,4500,4500,4500,4500,0
|
|
20240409,173400,287454090,4500,4500,4500,4500,0
|
|
20240409,173300,287454090,4500,4500,4500,4500,0
|
|
20240409,173200,287454090,4500,4500,4500,4500,0
|
|
20240409,173100,287454090,4500,4500,4500,4500,0
|
|
20240409,173000,287454090,4500,4500,4500,4500,0
|
|
20240409,172900,287454090,4500,4500,4500,4500,0
|
|
20240409,172800,287454090,4500,4500,4500,4500,0
|
|
20240409,172700,287454090,4500,4500,4500,4500,0
|
|
20240409,172600,287454090,4500,4500,4500,4500,0
|
|
20240409,172500,287454090,4500,4500,4500,4500,0
|
|
20240409,172400,287454090,4500,4500,4500,4500,0
|
|
20240409,172300,287454090,4500,4500,4500,4500,0
|
|
20240409,172200,287454090,4500,4500,4500,4500,0
|
|
20240409,172100,287454090,4500,4500,4500,4500,0
|
|
20240409,172000,287454090,4500,4500,4500,4500,0
|
|
20240409,171900,287454090,4500,4500,4500,4500,0
|
|
20240409,171800,287454090,4500,4500,4500,4500,957
|
|
20240409,171700,287454090,4500,4500,4500,4500,0
|
|
20240409,171600,287454090,4500,4500,4500,4500,0
|
|
20240409,171500,287454090,4500,4500,4500,4500,0
|
|
20240409,171400,287454090,4500,4500,4500,4500,0
|
|
20240409,171300,287454090,4500,4500,4500,4500,0
|
|
20240409,171200,287454090,4500,4500,4500,4500,0
|
|
20240409,171100,287454090,4500,4500,4500,4500,0
|
|
20240409,171000,287454090,4500,4500,4500,4500,0
|
|
20240409,170900,287454090,4500,4500,4500,4500,0
|
|
20240409,170800,287454090,4500,4500,4500,4500,0
|
|
20240409,170700,287454090,4500,4500,4500,4500,0
|
|
20240409,170600,287454090,4500,4500,4500,4500,0
|
|
20240409,170500,287454090,4500,4500,4500,4500,0
|
|
20240409,170400,287454090,4500,4500,4500,4500,0
|
|
20240409,170300,287454090,4500,4500,4500,4500,0
|
|
20240409,170200,287454090,4500,4500,4500,4500,0
|
|
20240409,170100,287454090,4500,4500,4500,4500,0
|
|
20240409,170000,287454090,4500,4500,4500,4500,0
|
|
20240409,165900,287454090,4500,4500,4500,4500,0
|
|
20240409,165800,287454090,4500,4500,4500,4500,0
|
|
20240409,165700,287454090,4500,4500,4500,4500,0
|
|
20240409,165600,287454090,4500,4500,4500,4500,0
|
|
20240409,165500,287454090,4500,4500,4500,4500,0
|
|
20240409,165400,287454090,4500,4500,4500,4500,0
|
|
20240409,165300,287454090,4500,4500,4500,4500,0
|
|
20240409,165200,287454090,4500,4500,4500,4500,0
|
|
20240409,165100,287454090,4500,4500,4500,4500,0
|
|
20240409,165000,287454090,4500,4500,4500,4500,0
|
|
20240409,164900,287454090,4500,4500,4500,4500,0
|
|
20240409,164800,287454090,4500,4500,4500,4500,957
|
|
20240409,164700,287454090,4500,4500,4500,4500,0
|
|
20240409,164600,287454090,4500,4500,4500,4500,0
|
|
20240409,164500,287454090,4500,4500,4500,4500,0
|
|
20240409,164400,287454090,4500,4500,4500,4500,0
|
|
20240409,164300,287454090,4500,4500,4500,4500,0
|
|
20240409,164200,287454090,4500,4500,4500,4500,0
|
|
20240409,164100,287454090,4500,4500,4500,4500,0
|
|
20240409,164000,287454090,4500,4500,4500,4500,0
|
|
20240409,163900,287454090,4500,4500,4500,4500,0
|
|
20240409,163800,287454090,4500,4500,4500,4500,0
|
|
20240409,163700,287454090,4500,4500,4500,4500,0
|
|
20240409,163600,287454090,4500,4500,4500,4500,0
|
|
20240409,163500,287454090,4500,4500,4500,4500,0
|
|
20240409,163400,287454090,4500,4500,4500,4500,0
|
|
20240409,163300,287454090,4500,4500,4500,4500,0
|
|
20240409,163200,287454090,4500,4500,4500,4500,0
|
|
20240409,163100,287454090,4500,4500,4500,4500,0
|
|
20240409,163000,287454090,4500,4500,4500,4500,0
|
|
20240409,162900,287454090,4500,4500,4500,4500,0
|
|
20240409,162800,287454090,4500,4500,4500,4500,0
|
|
20240409,162700,287454090,4500,4500,4500,4500,0
|
|
20240409,162600,287454090,4500,4500,4500,4500,0
|
|
20240409,162500,287454090,4500,4500,4500,4500,0
|
|
20240409,162400,287454090,4500,4500,4500,4500,0
|
|
20240409,162300,287454090,4500,4500,4500,4500,0
|
|
20240409,162200,287454090,4500,4500,4500,4500,0
|
|
20240409,162100,287454090,4500,4500,4500,4500,0
|
|
20240409,162000,287454090,4500,4500,4500,4500,0
|
|
20240409,161900,287454090,4500,4500,4500,4500,0
|
|
20240409,161800,287454090,4500,4500,4500,4500,957
|
|
20240409,161700,287454090,4500,4500,4500,4500,0
|
|
20240409,161600,287454090,4500,4500,4500,4500,0
|
|
20240409,161500,287454090,4500,4500,4500,4500,0
|
|
20240409,161400,287454090,4500,4500,4500,4500,0
|
|
20240409,161300,287454090,4500,4500,4500,4500,0
|
|
20240409,161200,287454090,4500,4500,4500,4500,0
|
|
20240409,161100,287454090,4500,4500,4500,4500,0
|
|
20240409,161000,287454090,4500,4500,4500,4500,0
|
|
20240409,160900,287454090,4500,4500,4500,4500,0
|
|
20240409,160800,287454090,4500,4500,4500,4500,0
|
|
20240409,160700,287454090,4500,4500,4500,4500,0
|
|
20240409,160600,287454090,4500,4500,4500,4500,0
|
|
20240409,160500,287454090,4500,4500,4500,4500,0
|
|
20240409,160400,287454090,4500,4500,4500,4500,0
|
|
20240409,160300,287454090,4500,4500,4500,4500,0
|
|
20240409,160200,287454090,4500,4500,4500,4500,0
|
|
20240409,160100,287454090,4500,4500,4500,4500,0
|
|
20240409,160000,287454090,4500,4500,4500,4500,0
|
|
20240409,155900,287454090,4500,4500,4500,4500,0
|
|
20240409,155800,287454090,4500,4500,4500,4500,0
|
|
20240409,155700,287454090,4500,4500,4500,4500,0
|
|
20240409,155600,287454090,4500,4500,4500,4500,0
|
|
20240409,155500,287454090,4500,4500,4500,4500,0
|
|
20240409,155400,287454090,4500,4500,4500,4500,0
|
|
20240409,155300,287454090,4500,4500,4500,4500,0
|
|
20240409,155200,287454090,4500,4500,4500,4500,0
|
|
20240409,155100,287454090,4500,4500,4500,4500,0
|
|
20240409,155000,287454090,4500,4500,4500,4500,0
|
|
20240409,154900,287454090,4500,4500,4500,4500,0
|
|
20240409,154800,287454090,4500,4500,4500,4500,957
|
|
20240409,154700,287454090,4500,4500,4500,4500,0
|
|
20240409,154600,287454090,4500,4500,4500,4500,0
|
|
20240409,154500,287454090,4500,4500,4500,4500,0
|
|
20240409,154400,287454090,4500,4500,4500,4500,0
|
|
20240409,154300,287454090,4500,4500,4500,4500,0
|
|
20240409,154200,287454090,4500,4500,4500,4500,0
|
|
20240409,154100,287454090,4500,4500,4500,4500,0
|
|
20240409,154000,287454090,4500,4500,4500,4500,0
|
|
20240409,153900,287454090,4500,4500,4500,4500,0
|
|
20240409,153800,287454090,4500,4500,4500,4500,0
|
|
20240409,153700,287454090,4500,4500,4500,4500,0
|
|
20240409,153600,287454090,4500,4500,4500,4500,0
|
|
20240409,153500,287454090,4500,4500,4500,4500,0
|
|
20240409,153400,287454090,4500,4500,4500,4500,0
|
|
20240409,153300,287454090,4500,4500,4500,4500,0
|
|
20240409,153200,287454090,4500,4500,4500,4500,0
|
|
20240409,153100,287454090,4500,4500,4500,4500,0
|
|
20240409,153000,287454090,4500,4500,4500,4500,957
|
|
20240409,152900,283147590,4505,4505,4505,4505,0
|
|
20240409,152800,283147590,4505,4505,4505,4505,0
|
|
20240409,152700,283147590,4505,4505,4505,4505,0
|
|
20240409,152600,283147590,4505,4505,4505,4505,0
|
|
20240409,152500,283147590,4505,4505,4505,4505,0
|
|
20240409,152400,283147590,4505,4505,4505,4505,0
|
|
20240409,152300,283147590,4505,4505,4505,4505,0
|
|
20240409,152200,283147590,4505,4505,4505,4505,0
|
|
20240409,152100,283147590,4505,4505,4505,4505,0
|
|
20240409,152000,283147590,4505,4505,4505,4505,0
|
|
20240409,151900,283147590,4505,4505,4505,4505,71
|
|
20240409,151800,282827735,4505,4505,4505,4505,5
|
|
20240409,151700,282805210,4505,4505,4505,4505,10
|
|
20240409,151600,282760160,4505,4505,4505,4505,3
|
|
20240409,151500,282746645,4505,4505,4505,4505,3
|
|
20240409,151400,282733130,4505,4505,4505,4505,10
|
|
20240409,151300,282688080,4500,4505,4505,4500,352
|
|
20240409,151200,281104070,4505,4505,4505,4500,12
|
|
20240409,151100,281050015,4505,4505,4505,4505,124
|
|
20240409,151000,280491395,4510,4510,4510,4505,299
|
|
20240409,150900,279143890,4510,4510,4510,4510,0
|
|
20240409,150800,279143890,4510,4510,4510,4510,102
|
|
20240409,150700,278683870,4505,4505,4505,4505,891
|
|
20240409,150600,274669915,4505,4505,4505,4505,479
|
|
20240409,150500,272512020,4505,4505,4505,4505,103
|
|
20240409,150400,272048005,4500,4500,4500,4500,0
|
|
20240409,150300,272048005,4500,4505,4505,4500,242
|
|
20240409,150200,270958900,4505,4505,4505,4505,346
|
|
20240409,150100,269400170,4505,4505,4505,4505,0
|
|
20240409,150000,269400170,4505,4500,4505,4500,66
|
|
20240409,145900,269103165,4500,4505,4505,4500,5
|
|
20240409,145800,269080660,4505,4505,4505,4505,217
|
|
20240409,145700,268103075,4500,4500,4500,4500,648
|
|
20240409,145600,265187075,4500,4500,4500,4500,0
|
|
20240409,145500,265187075,4500,4500,4500,4500,700
|
|
20240409,145400,262037075,4505,4505,4505,4505,5
|
|
20240409,145300,262014550,4505,4505,4505,4505,8
|
|
20240409,145200,261978510,4505,4505,4505,4505,31
|
|
20240409,145100,261838855,4505,4505,4505,4500,79
|
|
20240409,145000,261483010,4505,4505,4505,4505,25
|
|
20240409,144900,261370385,4505,4505,4505,4505,10
|
|
20240409,144800,261325335,4505,4505,4505,4505,2
|
|
20240409,144700,261316325,4505,4505,4505,4505,0
|
|
20240409,144600,261316325,4505,4505,4505,4505,3
|
|
20240409,144500,261302810,4505,4505,4505,4505,100
|
|
20240409,144400,260852310,4505,4505,4505,4505,225
|
|
20240409,144300,259838685,4505,4505,4505,4505,0
|
|
20240409,144200,259838685,4505,4505,4505,4505,0
|
|
20240409,144100,259838685,4505,4505,4505,4505,291
|
|
20240409,144000,258527730,4510,4510,4510,4510,0
|
|
20240409,143900,258527730,4510,4510,4510,4510,10
|
|
20240409,143800,258482630,4510,4505,4510,4505,158
|
|
20240409,143700,257770825,4505,4505,4505,4505,0
|
|
20240409,143600,257770825,4505,4510,4510,4505,307
|
|
20240409,143500,256387775,4510,4510,4510,4510,0
|
|
20240409,143400,256387775,4510,4510,4510,4510,17
|
|
20240409,143300,256311105,4505,4510,4510,4505,55
|
|
20240409,143200,256063260,4510,4510,4510,4510,0
|
|
20240409,143100,256063260,4510,4510,4510,4510,115
|
|
20240409,143000,255544610,4510,4510,4510,4510,2
|
|
20240409,142900,255535590,4515,4515,4515,4515,0
|
|
20240409,142800,255535590,4515,4515,4515,4515,0
|
|
20240409,142700,255535590,4515,4510,4515,4510,2
|
|
20240409,142600,255526565,4515,4515,4515,4515,0
|
|
20240409,142500,255526565,4515,4510,4515,4510,9
|
|
20240409,142400,255485970,4505,4505,4505,4505,287
|
|
20240409,142300,254193035,4505,4505,4505,4505,301
|
|
20240409,142200,252837030,4505,4505,4505,4505,1
|
|
20240409,142100,252832525,4505,4505,4505,4505,23
|
|
20240409,142000,252728910,4505,4505,4505,4505,26
|
|
20240409,141900,252611780,4505,4500,4505,4500,460
|
|
20240409,141800,250541775,4505,4505,4505,4505,111
|
|
20240409,141700,250041720,4505,4505,4505,4505,0
|
|
20240409,141600,250041720,4505,4505,4505,4505,100
|
|
20240409,141500,249591220,4505,4505,4505,4505,16
|
|
20240409,141400,249519140,4505,4505,4505,4505,11
|
|
20240409,141300,249469585,4505,4505,4505,4505,110
|
|
20240409,141200,248974035,4505,4505,4505,4505,157
|
|
20240409,141100,248266750,4505,4505,4505,4505,14
|
|
20240409,141000,248203680,4505,4505,4505,4505,2638
|
|
20240409,140900,236319490,4505,4505,4505,4505,60
|
|
20240409,140800,236049190,4510,4510,4510,4510,0
|
|
20240409,140700,236049190,4510,4510,4510,4510,2
|
|
20240409,140600,236040170,4510,4510,4510,4510,91
|
|
20240409,140500,235629760,4510,4510,4510,4510,293
|
|
20240409,140400,234308330,4510,4510,4510,4510,2207
|
|
20240409,140300,224354760,4510,4510,4510,4510,3
|
|
20240409,140200,224341230,4515,4515,4515,4515,28
|
|
20240409,140100,224214810,4515,4515,4515,4515,1
|
|
20240409,140000,224210295,4515,4515,4515,4515,0
|
|
20240409,135900,224210295,4515,4515,4515,4515,1
|
|
20240409,135800,224205780,4515,4515,4515,4515,0
|
|
20240409,135700,224205780,4515,4515,4515,4515,0
|
|
20240409,135600,224205780,4515,4510,4515,4510,638
|
|
20240409,135500,221328375,4510,4510,4510,4510,200
|
|
20240409,135400,220426375,4515,4515,4515,4515,0
|
|
20240409,135300,220426375,4515,4515,4515,4515,8
|
|
20240409,135200,220390255,4515,4515,4515,4515,75
|
|
20240409,135100,220051630,4515,4515,4515,4515,47
|
|
20240409,135000,219839425,4510,4510,4510,4510,0
|
|
20240409,134900,219839425,4510,4510,4510,4510,0
|
|
20240409,134800,219839425,4510,4510,4510,4510,16
|
|
20240409,134700,219767265,4510,4510,4510,4510,0
|
|
20240409,134600,219767265,4510,4525,4525,4510,400
|
|
20240409,134500,217962970,4525,4525,4525,4525,15
|
|
20240409,134400,217895095,4525,4525,4525,4525,0
|
|
20240409,134300,217895095,4525,4525,4525,4525,0
|
|
20240409,134200,217895095,4525,4525,4525,4525,1
|
|
20240409,134100,217890570,4515,4515,4515,4515,555
|
|
20240409,134000,215384745,4515,4515,4515,4515,0
|
|
20240409,133900,215384745,4515,4515,4515,4515,1
|
|
20240409,133800,215380230,4515,4515,4515,4515,0
|
|
20240409,133700,215380230,4515,4515,4515,4515,0
|
|
20240409,133600,215380230,4515,4515,4515,4515,0
|
|
20240409,133500,215380230,4515,4515,4515,4515,0
|
|
20240409,133400,215380230,4515,4515,4515,4515,555
|
|
20240409,133300,212874405,4515,4515,4515,4515,0
|
|
20240409,133200,212874405,4515,4515,4515,4515,0
|
|
20240409,133100,212874405,4515,4515,4515,4515,0
|
|
20240409,133000,212874405,4515,4520,4520,4515,500
|
|
20240409,132900,210616780,4515,4520,4520,4515,1168
|
|
20240409,132800,205341265,4520,4520,4520,4520,80
|
|
20240409,132700,204979665,4520,4520,4520,4520,0
|
|
20240409,132600,204979665,4520,4520,4520,4520,0
|
|
20240409,132500,204979665,4520,4520,4520,4520,0
|
|
20240409,132400,204979665,4520,4520,4520,4520,0
|
|
20240409,132300,204979665,4520,4530,4535,4520,302
|
|
20240409,132200,203613335,4530,4530,4530,4530,0
|
|
20240409,132100,203613335,4530,4530,4530,4530,0
|
|
20240409,132000,203613335,4530,4530,4530,4530,0
|
|
20240409,131900,203613335,4530,4530,4530,4530,0
|
|
20240409,131800,203613335,4530,4530,4530,4530,0
|
|
20240409,131700,203613335,4530,4530,4530,4530,15
|
|
20240409,131600,203545385,4530,4530,4530,4530,0
|
|
20240409,131500,203545385,4530,4530,4530,4530,64
|
|
20240409,131400,203255465,4515,4515,4515,4515,0
|
|
20240409,131300,203255465,4515,4515,4515,4515,187
|
|
20240409,131200,202411160,4520,4520,4520,4520,67
|
|
20240409,131100,202108320,4515,4520,4520,4515,150
|
|
20240409,131000,201430675,4530,4530,4530,4530,0
|
|
20240409,130900,201430675,4530,4530,4530,4530,110
|
|
20240409,130800,200932375,4530,4530,4530,4530,0
|
|
20240409,130700,200932375,4530,4530,4530,4530,0
|
|
20240409,130600,200932375,4530,4530,4530,4530,0
|
|
20240409,130500,200932375,4530,4520,4530,4520,2
|
|
20240409,130400,200923325,4515,4515,4515,4515,0
|
|
20240409,130300,200923325,4515,4525,4525,4515,200
|
|
20240409,130200,200019605,4530,4530,4530,4530,9
|
|
20240409,130100,199978835,4530,4530,4530,4530,5
|
|
20240409,130000,199956185,4530,4530,4530,4530,10
|
|
20240409,125900,199910885,4530,4530,4530,4530,200
|
|
20240409,125800,199004885,4530,4530,4530,4530,0
|
|
20240409,125700,199004885,4530,4530,4530,4530,0
|
|
20240409,125600,199004885,4530,4530,4530,4530,50
|
|
20240409,125500,198778385,4515,4520,4520,4515,1605
|
|
20240409,125400,191524785,4525,4525,4525,4525,200
|
|
20240409,125300,190619785,4525,4525,4525,4525,0
|
|
20240409,125200,190619785,4525,4525,4525,4525,21
|
|
20240409,125100,190524760,4530,4530,4530,4530,0
|
|
20240409,125000,190524760,4530,4530,4530,4530,15
|
|
20240409,124900,190456810,4530,4530,4530,4530,0
|
|
20240409,124800,190456810,4530,4530,4530,4530,1
|
|
20240409,124700,190452280,4530,4530,4530,4530,1
|
|
20240409,124600,190447750,4520,4520,4520,4520,100
|
|
20240409,124500,189995750,4530,4530,4530,4530,0
|
|
20240409,124400,189995750,4530,4530,4530,4530,0
|
|
20240409,124300,189995750,4530,4530,4530,4530,0
|
|
20240409,124200,189995750,4530,4530,4530,4530,2
|
|
20240409,124100,189986690,4530,4525,4530,4525,60
|
|
20240409,124000,189714915,4530,4530,4530,4530,0
|
|
20240409,123900,189714915,4530,4530,4530,4530,5
|
|
20240409,123800,189692265,4530,4530,4530,4530,0
|
|
20240409,123700,189692265,4530,4530,4530,4530,30
|
|
20240409,123600,189556365,4520,4520,4520,4520,88
|
|
20240409,123500,189158605,4520,4520,4520,4520,0
|
|
20240409,123400,189158605,4520,4520,4520,4520,0
|
|
20240409,123300,189158605,4520,4520,4520,4520,65
|
|
20240409,123200,188864805,4525,4525,4525,4525,12
|
|
20240409,123100,188810505,4525,4525,4525,4525,0
|
|
20240409,123000,188810505,4525,4525,4525,4525,19
|
|
20240409,122900,188724530,4530,4530,4530,4530,1
|
|
20240409,122800,188720000,4530,4530,4530,4530,45
|
|
20240409,122700,188516150,4530,4530,4530,4530,0
|
|
20240409,122600,188516150,4530,4530,4530,4530,0
|
|
20240409,122500,188516150,4530,4530,4530,4530,0
|
|
20240409,122400,188516150,4530,4530,4530,4530,20
|
|
20240409,122300,188425550,4530,4530,4530,4530,103
|
|
20240409,122200,187958960,4530,4530,4530,4530,0
|
|
20240409,122100,187958960,4530,4530,4530,4530,5
|
|
20240409,122000,187936310,4530,4530,4530,4530,0
|
|
20240409,121900,187936310,4530,4530,4530,4530,0
|
|
20240409,121800,187936310,4530,4530,4530,4530,0
|
|
20240409,121700,187936310,4530,4530,4530,4530,2
|
|
20240409,121600,187927250,4520,4520,4520,4520,0
|
|
20240409,121500,187927250,4520,4525,4525,4520,169
|
|
20240409,121400,187163340,4530,4530,4530,4530,1
|
|
20240409,121300,187158810,4530,4530,4530,4530,0
|
|
20240409,121200,187158810,4530,4530,4530,4530,0
|
|
20240409,121100,187158810,4530,4530,4530,4530,0
|
|
20240409,121000,187158810,4530,4530,4530,4530,0
|
|
20240409,120900,187158810,4530,4530,4530,4530,0
|
|
20240409,120800,187158810,4530,4530,4530,4530,0
|
|
20240409,120700,187158810,4530,4530,4530,4530,2
|
|
20240409,120600,187149750,4530,4530,4530,4530,1
|
|
20240409,120500,187145220,4530,4530,4530,4530,3
|
|
20240409,120400,187131630,4530,4530,4530,4530,8
|
|
20240409,120300,187095390,4520,4520,4520,4520,0
|
|
20240409,120200,187095390,4520,4520,4520,4520,0
|
|
20240409,120100,187095390,4520,4520,4520,4520,1
|
|
20240409,120000,187090870,4520,4520,4520,4520,200
|
|
20240409,115900,186186870,4520,4520,4520,4520,3
|
|
20240409,115800,186173310,4520,4520,4520,4520,0
|
|
20240409,115700,186173310,4520,4520,4520,4520,0
|
|
20240409,115600,186173310,4520,4520,4520,4520,623
|
|
20240409,115500,183357350,4520,4520,4520,4520,0
|
|
20240409,115400,183357350,4520,4520,4520,4520,81
|
|
20240409,115300,182991230,4525,4530,4530,4525,6
|
|
20240409,115200,182964060,4530,4530,4530,4530,16
|
|
20240409,115100,182891580,4530,4530,4530,4530,24
|
|
20240409,115000,182782860,4530,4530,4530,4530,20
|
|
20240409,114900,182692260,4520,4520,4520,4520,0
|
|
20240409,114800,182692260,4520,4520,4520,4520,2
|
|
20240409,114700,182683220,4520,4520,4520,4520,205
|
|
20240409,114600,181756620,4520,4525,4525,4520,51
|
|
20240409,114500,181526095,4525,4525,4525,4525,0
|
|
20240409,114400,181526095,4525,4525,4525,4525,0
|
|
20240409,114300,181526095,4525,4520,4525,4520,91
|
|
20240409,114200,181114370,4520,4520,4520,4520,0
|
|
20240409,114100,181114370,4520,4520,4520,4520,100
|
|
20240409,114000,180662370,4520,4520,4520,4520,0
|
|
20240409,113900,180662370,4520,4520,4520,4520,0
|
|
20240409,113800,180662370,4520,4520,4520,4520,0
|
|
20240409,113700,180662370,4520,4520,4520,4520,0
|
|
20240409,113600,180662370,4520,4520,4520,4520,310
|
|
20240409,113500,179261170,4525,4520,4525,4520,3
|
|
20240409,113400,179247605,4525,4525,4525,4525,1
|
|
20240409,113300,179243080,4525,4525,4525,4525,0
|
|
20240409,113200,179243080,4525,4525,4525,4525,1
|
|
20240409,113100,179238555,4515,4520,4520,4515,904
|
|
20240409,113000,175156945,4520,4520,4520,4520,20
|
|
20240409,112900,175066545,4515,4515,4515,4515,0
|
|
20240409,112800,175066545,4515,4515,4515,4515,330
|
|
20240409,112700,173576595,4525,4525,4525,4525,0
|
|
20240409,112600,173576595,4525,4520,4525,4520,5
|
|
20240409,112500,173553980,4520,4520,4520,4520,213
|
|
20240409,112400,172591220,4520,4520,4520,4520,0
|
|
20240409,112300,172591220,4520,4520,4520,4520,20
|
|
20240409,112200,172500820,4520,4520,4520,4520,60
|
|
20240409,112100,172229620,4525,4525,4525,4525,1
|
|
20240409,112000,172225095,4525,4525,4525,4525,2
|
|
20240409,111900,172216045,4525,4525,4525,4525,61
|
|
20240409,111800,171940020,4520,4520,4520,4520,0
|
|
20240409,111700,171940020,4520,4520,4520,4520,0
|
|
20240409,111600,171940020,4520,4520,4525,4520,47
|
|
20240409,111500,171727500,4520,4520,4520,4520,0
|
|
20240409,111400,171727500,4520,4520,4520,4520,139
|
|
20240409,111300,171099220,4520,4520,4520,4520,0
|
|
20240409,111200,171099220,4520,4520,4520,4520,0
|
|
20240409,111100,171099220,4520,4520,4520,4520,27
|
|
20240409,111000,170977180,4520,4520,4520,4520,70
|
|
20240409,110900,170660780,4520,4520,4520,4520,0
|
|
20240409,110800,170660780,4520,4520,4520,4520,0
|
|
20240409,110700,170660780,4520,4520,4520,4520,0
|
|
20240409,110600,170660780,4520,4520,4520,4520,0
|
|
20240409,110500,170660780,4520,4520,4520,4520,10
|
|
20240409,110400,170615580,4515,4520,4520,4515,1172
|
|
20240409,110300,165323950,4515,4515,4515,4515,225
|
|
20240409,110200,164308075,4515,4520,4520,4515,755
|
|
20240409,110100,160899215,4515,4515,4515,4515,2
|
|
20240409,110000,160890185,4515,4515,4515,4515,1
|
|
20240409,105900,160885670,4520,4520,4520,4520,6
|
|
20240409,105800,160858550,4515,4515,4515,4515,411
|
|
20240409,105700,159002885,4515,4520,4520,4515,71
|
|
20240409,105600,158682160,4520,4520,4520,4520,0
|
|
20240409,105500,158682160,4520,4520,4520,4520,6
|
|
20240409,105400,158655040,4520,4520,4520,4520,10
|
|
20240409,105300,158609840,4520,4520,4520,4520,10
|
|
20240409,105200,158564640,4520,4520,4520,4520,56
|
|
20240409,105100,158311520,4525,4525,4525,4525,12
|
|
20240409,105000,158257220,4520,4525,4525,4520,558
|
|
20240409,104900,155732275,4520,4520,4525,4505,664
|
|
20240409,104800,152738925,4520,4520,4520,4520,0
|
|
20240409,104700,152738925,4520,4520,4520,4520,0
|
|
20240409,104600,152738925,4520,4505,4520,4505,511
|
|
20240409,104500,150436810,4505,4520,4520,4505,2000
|
|
20240409,104400,141415575,4520,4520,4520,4520,165
|
|
20240409,104300,140669775,4510,4510,4510,4510,0
|
|
20240409,104200,140669775,4510,4520,4520,4510,277
|
|
20240409,104100,139418710,4520,4520,4520,4520,95
|
|
20240409,104000,138989310,4520,4520,4525,4520,257
|
|
20240409,103900,137827645,4540,4535,4540,4525,36
|
|
20240409,103800,137664465,4540,4540,4540,4540,1
|
|
20240409,103700,137659925,4540,4540,4540,4540,4
|
|
20240409,103600,137641765,4540,4540,4540,4540,3
|
|
20240409,103500,137628145,4540,4525,4545,4525,38
|
|
20240409,103400,137456075,4525,4535,4535,4510,3088
|
|
20240409,103300,123497280,4540,4540,4540,4540,531
|
|
20240409,103200,121086540,4540,4550,4550,4540,848
|
|
20240409,103100,117233830,4550,4550,4550,4550,0
|
|
20240409,103000,117233830,4550,4550,4550,4550,20
|
|
20240409,102900,117142830,4550,4550,4550,4550,0
|
|
20240409,102800,117142830,4550,4550,4550,4550,126
|
|
20240409,102700,116569530,4545,4545,4545,4545,0
|
|
20240409,102600,116569530,4545,4545,4545,4545,0
|
|
20240409,102500,116569530,4545,4545,4545,4545,1885
|
|
20240409,102400,108002205,4555,4550,4555,4545,965
|
|
20240409,102300,103611805,4550,4550,4550,4550,0
|
|
20240409,102200,103611805,4550,4550,4550,4550,0
|
|
20240409,102100,103611805,4550,4550,4550,4550,0
|
|
20240409,102000,103611805,4550,4550,4550,4550,0
|
|
20240409,101900,103611805,4550,4550,4550,4550,0
|
|
20240409,101800,103611805,4550,4550,4550,4550,0
|
|
20240409,101700,103611805,4550,4550,4550,4550,37
|
|
20240409,101600,103443455,4555,4555,4555,4555,16
|
|
20240409,101500,103370575,4555,4550,4555,4550,46
|
|
20240409,101400,103161245,4550,4550,4550,4550,439
|
|
20240409,101300,101163795,4550,4550,4550,4550,4
|
|
20240409,101200,101145595,4550,4550,4550,4545,920
|
|
20240409,101100,96961755,4550,4550,4550,4550,1
|
|
20240409,101000,96957205,4550,4550,4550,4550,2
|
|
20240409,100900,96948105,4555,4555,4555,4555,0
|
|
20240409,100800,96948105,4555,4550,4555,4550,360
|
|
20240409,100700,95310025,4555,4555,4555,4555,0
|
|
20240409,100600,95310025,4555,4555,4555,4555,1
|
|
20240409,100500,95305470,4555,4555,4555,4555,8
|
|
20240409,100400,95269030,4555,4555,4555,4555,811
|
|
20240409,100300,91574925,4555,4555,4555,4555,13
|
|
20240409,100200,91515710,4555,4555,4555,4555,49
|
|
20240409,100100,91292515,4555,4555,4555,4555,0
|
|
20240409,100000,91292515,4555,4555,4555,4555,7
|
|
20240409,095900,91260630,4555,4555,4555,4555,0
|
|
20240409,095800,91260630,4555,4555,4555,4555,5
|
|
20240409,095700,91237855,4555,4550,4555,4550,1021
|
|
20240409,095600,86592195,4555,4555,4555,4555,209
|
|
20240409,095500,85640200,4555,4555,4555,4555,10
|
|
20240409,095400,85594650,4555,4560,4560,4555,108
|
|
20240409,095300,85102705,4555,4560,4560,4555,121
|
|
20240409,095200,84551520,4555,4555,4560,4555,346
|
|
20240409,095100,82975465,4560,4560,4560,4560,0
|
|
20240409,095000,82975465,4560,4560,4560,4560,3
|
|
20240409,094900,82961785,4560,4560,4560,4560,11
|
|
20240409,094800,82911625,4560,4560,4560,4560,0
|
|
20240409,094700,82911625,4560,4560,4560,4560,10
|
|
20240409,094600,82866025,4560,4560,4560,4560,0
|
|
20240409,094500,82866025,4560,4560,4560,4560,43
|
|
20240409,094400,82669945,4560,4560,4560,4560,0
|
|
20240409,094300,82669945,4560,4560,4560,4560,0
|
|
20240409,094200,82669945,4560,4560,4560,4560,0
|
|
20240409,094100,82669945,4560,4560,4560,4560,0
|
|
20240409,094000,82669945,4560,4560,4560,4560,40
|
|
20240409,093900,82487545,4570,4565,4570,4565,546
|
|
20240409,093800,79993335,4565,4560,4565,4560,13
|
|
20240409,093700,79934040,4555,4555,4555,4555,0
|
|
20240409,093600,79934040,4555,4560,4560,4555,23
|
|
20240409,093500,79829230,4550,4550,4550,4550,0
|
|
20240409,093400,79829230,4550,4550,4550,4550,68
|
|
20240409,093300,79519830,4550,4570,4570,4550,1939
|
|
20240409,093200,70667435,4560,4570,4570,4560,46
|
|
20240409,093100,70457665,4570,4570,4570,4570,0
|
|
20240409,093000,70457665,4570,4570,4570,4570,11
|
|
20240409,092900,70407395,4570,4570,4570,4570,1
|
|
20240409,092800,70402825,4570,4570,4570,4570,0
|
|
20240409,092700,70402825,4570,4565,4570,4565,1640
|
|
20240409,092600,62908690,4560,4560,4560,4560,131
|
|
20240409,092500,62311330,4560,4565,4565,4560,56
|
|
20240409,092400,62055790,4565,4565,4565,4565,1
|
|
20240409,092300,62051225,4560,4565,4565,4560,132
|
|
20240409,092200,61449155,4565,4565,4565,4565,45
|
|
20240409,092100,61243730,4565,4550,4565,4520,1178
|
|
20240409,092000,55905765,4550,4550,4550,4550,100
|
|
20240409,091900,55450765,4550,4550,4550,4530,6084
|
|
20240409,091800,27881955,4565,4565,4565,4565,2
|
|
20240409,091700,27872825,4545,4545,4545,4545,30
|
|
20240409,091600,27736475,4540,4570,4570,4540,118
|
|
20240409,091500,27198505,4570,4575,4575,4570,25
|
|
20240409,091400,27084230,4575,4575,4575,4575,216
|
|
20240409,091300,26096030,4575,4570,4575,4570,76
|
|
20240409,091200,25748560,4570,4570,4570,4570,255
|
|
20240409,091100,24583210,4570,4575,4575,4540,237
|
|
20240409,091000,23503395,4535,4540,4540,4535,120
|
|
20240409,090900,22959045,4535,4535,4535,4535,1
|
|
20240409,090800,22954510,4530,4550,4550,4530,1003
|
|
20240409,090700,18406125,4540,4570,4570,4540,2296
|
|
20240409,090600,7957485,4585,4570,4585,4570,271
|
|
20240409,090500,6717520,4570,4570,4570,4570,467
|
|
20240409,090400,4583330,4570,4570,4570,4570,0
|
|
20240409,090300,4583330,4570,4580,4580,4570,540
|
|
20240409,090200,2114630,4580,4580,4580,4580,4
|
|
20240409,090100,2096310,4580,4575,4580,4570,380
|
|
20240409,090000,356475,4575,4570,4575,4570,78
|