647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194400,231257245,4500,4500,4500,4500,474
|
|
20240402,194300,231257245,4500,4500,4500,4500,0
|
|
20240402,194200,231257245,4500,4500,4500,4500,0
|
|
20240402,194100,231257245,4500,4500,4500,4500,0
|
|
20240402,194000,231257245,4500,4500,4500,4500,0
|
|
20240402,193900,231257245,4500,4500,4500,4500,0
|
|
20240402,193800,231257245,4500,4500,4500,4500,0
|
|
20240402,193700,231257245,4500,4500,4500,4500,0
|
|
20240402,193600,231257245,4500,4500,4500,4500,0
|
|
20240402,193500,231257245,4500,4500,4500,4500,0
|
|
20240402,193400,231257245,4500,4500,4500,4500,0
|
|
20240402,193300,231257245,4500,4500,4500,4500,0
|
|
20240402,193200,231257245,4500,4500,4500,4500,0
|
|
20240402,193100,231257245,4500,4500,4500,4500,0
|
|
20240402,193000,231257245,4500,4500,4500,4500,0
|
|
20240402,192900,231257245,4500,4500,4500,4500,0
|
|
20240402,192800,231257245,4500,4500,4500,4500,0
|
|
20240402,192700,231257245,4500,4500,4500,4500,0
|
|
20240402,192600,231257245,4500,4500,4500,4500,0
|
|
20240402,192500,231257245,4500,4500,4500,4500,0
|
|
20240402,192400,231257245,4500,4500,4500,4500,0
|
|
20240402,192300,231257245,4500,4500,4500,4500,0
|
|
20240402,192200,231257245,4500,4500,4500,4500,0
|
|
20240402,192100,231257245,4500,4500,4500,4500,0
|
|
20240402,192000,231257245,4500,4500,4500,4500,0
|
|
20240402,191900,231257245,4500,4500,4500,4500,0
|
|
20240402,191800,231257245,4500,4500,4500,4500,0
|
|
20240402,191700,231257245,4500,4500,4500,4500,0
|
|
20240402,191600,231257245,4500,4500,4500,4500,0
|
|
20240402,191500,231257245,4500,4500,4500,4500,0
|
|
20240402,191400,231257245,4500,4500,4500,4500,474
|
|
20240402,191300,231257245,4500,4500,4500,4500,0
|
|
20240402,191200,231257245,4500,4500,4500,4500,0
|
|
20240402,191100,231257245,4500,4500,4500,4500,0
|
|
20240402,191000,231257245,4500,4500,4500,4500,0
|
|
20240402,190900,231257245,4500,4500,4500,4500,0
|
|
20240402,190800,231257245,4500,4500,4500,4500,0
|
|
20240402,190700,231257245,4500,4500,4500,4500,0
|
|
20240402,190600,231257245,4500,4500,4500,4500,0
|
|
20240402,190500,231257245,4500,4500,4500,4500,0
|
|
20240402,190400,231257245,4500,4500,4500,4500,0
|
|
20240402,190300,231257245,4500,4500,4500,4500,0
|
|
20240402,190200,231257245,4500,4500,4500,4500,0
|
|
20240402,190100,231257245,4500,4500,4500,4500,0
|
|
20240402,190000,231257245,4500,4500,4500,4500,0
|
|
20240402,185900,231257245,4500,4500,4500,4500,0
|
|
20240402,185800,231257245,4500,4500,4500,4500,0
|
|
20240402,185700,231257245,4500,4500,4500,4500,0
|
|
20240402,185600,231257245,4500,4500,4500,4500,0
|
|
20240402,185500,231257245,4500,4500,4500,4500,0
|
|
20240402,185400,231257245,4500,4500,4500,4500,0
|
|
20240402,185300,231257245,4500,4500,4500,4500,0
|
|
20240402,185200,231257245,4500,4500,4500,4500,0
|
|
20240402,185100,231257245,4500,4500,4500,4500,0
|
|
20240402,185000,231257245,4500,4500,4500,4500,0
|
|
20240402,184900,231257245,4500,4500,4500,4500,0
|
|
20240402,184800,231257245,4500,4500,4500,4500,0
|
|
20240402,184700,231257245,4500,4500,4500,4500,0
|
|
20240402,184600,231257245,4500,4500,4500,4500,0
|
|
20240402,184500,231257245,4500,4500,4500,4500,0
|
|
20240402,184400,231257245,4500,4500,4500,4500,474
|
|
20240402,184300,231257245,4500,4500,4500,4500,0
|
|
20240402,184200,231257245,4500,4500,4500,4500,0
|
|
20240402,184100,231257245,4500,4500,4500,4500,0
|
|
20240402,184000,231257245,4500,4500,4500,4500,0
|
|
20240402,183900,231257245,4500,4500,4500,4500,0
|
|
20240402,183800,231257245,4500,4500,4500,4500,0
|
|
20240402,183700,231257245,4500,4500,4500,4500,0
|
|
20240402,183600,231257245,4500,4500,4500,4500,0
|
|
20240402,183500,231257245,4500,4500,4500,4500,0
|
|
20240402,183400,231257245,4500,4500,4500,4500,0
|
|
20240402,183300,231257245,4500,4500,4500,4500,0
|
|
20240402,183200,231257245,4500,4500,4500,4500,0
|
|
20240402,183100,231257245,4500,4500,4500,4500,0
|
|
20240402,183000,231257245,4500,4500,4500,4500,0
|
|
20240402,182900,231257245,4500,4500,4500,4500,0
|
|
20240402,182800,231257245,4500,4500,4500,4500,0
|
|
20240402,182700,231257245,4500,4500,4500,4500,0
|
|
20240402,182600,231257245,4500,4500,4500,4500,0
|
|
20240402,182500,231257245,4500,4500,4500,4500,0
|
|
20240402,182400,231257245,4500,4500,4500,4500,0
|
|
20240402,182300,231257245,4500,4500,4500,4500,0
|
|
20240402,182200,231257245,4500,4500,4500,4500,0
|
|
20240402,182100,231257245,4500,4500,4500,4500,0
|
|
20240402,182000,231257245,4500,4500,4500,4500,0
|
|
20240402,181900,231257245,4500,4500,4500,4500,0
|
|
20240402,181800,231257245,4500,4500,4500,4500,0
|
|
20240402,181700,231257245,4500,4500,4500,4500,0
|
|
20240402,181600,231257245,4500,4500,4500,4500,0
|
|
20240402,181500,231257245,4500,4500,4500,4500,0
|
|
20240402,181400,231257245,4500,4500,4500,4500,474
|
|
20240402,181300,231257245,4500,4500,4500,4500,0
|
|
20240402,181200,231257245,4500,4500,4500,4500,0
|
|
20240402,181100,231257245,4500,4500,4500,4500,0
|
|
20240402,181000,231257245,4500,4500,4500,4500,0
|
|
20240402,180900,231257245,4500,4500,4500,4500,0
|
|
20240402,180800,231257245,4500,4500,4500,4500,0
|
|
20240402,180700,231257245,4500,4500,4500,4500,0
|
|
20240402,180600,231257245,4500,4500,4500,4500,0
|
|
20240402,180500,231257245,4500,4500,4500,4500,0
|
|
20240402,180400,231257245,4500,4500,4500,4500,0
|
|
20240402,180300,231257245,4500,4500,4500,4500,0
|
|
20240402,180200,231257245,4500,4500,4500,4500,0
|
|
20240402,180100,231257245,4500,4500,4500,4500,0
|
|
20240402,180000,231257245,4500,4500,4500,4500,0
|
|
20240402,175900,231257245,4500,4500,4500,4500,0
|
|
20240402,175800,231257245,4500,4500,4500,4500,0
|
|
20240402,175700,231257245,4500,4500,4500,4500,0
|
|
20240402,175600,231257245,4500,4500,4500,4500,0
|
|
20240402,175500,231257245,4500,4500,4500,4500,0
|
|
20240402,175400,231257245,4500,4500,4500,4500,0
|
|
20240402,175300,231257245,4500,4500,4500,4500,0
|
|
20240402,175200,231257245,4500,4500,4500,4500,0
|
|
20240402,175100,231257245,4500,4500,4500,4500,0
|
|
20240402,175000,231257245,4500,4500,4500,4500,0
|
|
20240402,174900,231257245,4500,4500,4500,4500,0
|
|
20240402,174800,231257245,4500,4500,4500,4500,0
|
|
20240402,174700,231257245,4500,4500,4500,4500,0
|
|
20240402,174600,231257245,4500,4500,4500,4500,0
|
|
20240402,174500,231257245,4500,4500,4500,4500,0
|
|
20240402,174400,231257245,4500,4500,4500,4500,474
|
|
20240402,174300,231257245,4500,4500,4500,4500,0
|
|
20240402,174200,231257245,4500,4500,4500,4500,0
|
|
20240402,174100,231257245,4500,4500,4500,4500,0
|
|
20240402,174000,231257245,4500,4500,4500,4500,0
|
|
20240402,173900,231257245,4500,4500,4500,4500,0
|
|
20240402,173800,231257245,4500,4500,4500,4500,0
|
|
20240402,173700,231257245,4500,4500,4500,4500,0
|
|
20240402,173600,231257245,4500,4500,4500,4500,0
|
|
20240402,173500,231257245,4500,4500,4500,4500,0
|
|
20240402,173400,231257245,4500,4500,4500,4500,0
|
|
20240402,173300,231257245,4500,4500,4500,4500,0
|
|
20240402,173200,231257245,4500,4500,4500,4500,0
|
|
20240402,173100,231257245,4500,4500,4500,4500,0
|
|
20240402,173000,231257245,4500,4500,4500,4500,0
|
|
20240402,172900,231257245,4500,4500,4500,4500,0
|
|
20240402,172800,231257245,4500,4500,4500,4500,0
|
|
20240402,172700,231257245,4500,4500,4500,4500,0
|
|
20240402,172600,231257245,4500,4500,4500,4500,0
|
|
20240402,172500,231257245,4500,4500,4500,4500,0
|
|
20240402,172400,231257245,4500,4500,4500,4500,0
|
|
20240402,172300,231257245,4500,4500,4500,4500,0
|
|
20240402,172200,231257245,4500,4500,4500,4500,0
|
|
20240402,172100,231257245,4500,4500,4500,4500,0
|
|
20240402,172000,231257245,4500,4500,4500,4500,0
|
|
20240402,171900,231257245,4500,4500,4500,4500,0
|
|
20240402,171800,231257245,4500,4500,4500,4500,0
|
|
20240402,171700,231257245,4500,4500,4500,4500,0
|
|
20240402,171600,231257245,4500,4500,4500,4500,0
|
|
20240402,171500,231257245,4500,4500,4500,4500,0
|
|
20240402,171400,231257245,4500,4500,4500,4500,474
|
|
20240402,171300,231257245,4500,4500,4500,4500,0
|
|
20240402,171200,231257245,4500,4500,4500,4500,0
|
|
20240402,171100,231257245,4500,4500,4500,4500,0
|
|
20240402,171000,231257245,4500,4500,4500,4500,0
|
|
20240402,170900,231257245,4500,4500,4500,4500,0
|
|
20240402,170800,231257245,4500,4500,4500,4500,0
|
|
20240402,170700,231257245,4500,4500,4500,4500,0
|
|
20240402,170600,231257245,4500,4500,4500,4500,0
|
|
20240402,170500,231257245,4500,4500,4500,4500,0
|
|
20240402,170400,231257245,4500,4500,4500,4500,0
|
|
20240402,170300,231257245,4500,4500,4500,4500,0
|
|
20240402,170200,231257245,4500,4500,4500,4500,0
|
|
20240402,170100,231257245,4500,4500,4500,4500,0
|
|
20240402,170000,231257245,4500,4500,4500,4500,0
|
|
20240402,165900,231257245,4500,4500,4500,4500,0
|
|
20240402,165800,231257245,4500,4500,4500,4500,0
|
|
20240402,165700,231257245,4500,4500,4500,4500,0
|
|
20240402,165600,231257245,4500,4500,4500,4500,0
|
|
20240402,165500,231257245,4500,4500,4500,4500,0
|
|
20240402,165400,231257245,4500,4500,4500,4500,0
|
|
20240402,165300,231257245,4500,4500,4500,4500,0
|
|
20240402,165200,231257245,4500,4500,4500,4500,0
|
|
20240402,165100,231257245,4500,4500,4500,4500,0
|
|
20240402,165000,231257245,4500,4500,4500,4500,0
|
|
20240402,164900,231257245,4500,4500,4500,4500,0
|
|
20240402,164800,231257245,4500,4500,4500,4500,0
|
|
20240402,164700,231257245,4500,4500,4500,4500,0
|
|
20240402,164600,231257245,4500,4500,4500,4500,0
|
|
20240402,164500,231257245,4500,4500,4500,4500,0
|
|
20240402,164400,231257245,4500,4500,4500,4500,474
|
|
20240402,164300,231257245,4500,4500,4500,4500,0
|
|
20240402,164200,231257245,4500,4500,4500,4500,0
|
|
20240402,164100,231257245,4500,4500,4500,4500,0
|
|
20240402,164000,231257245,4500,4500,4500,4500,0
|
|
20240402,163900,231257245,4500,4500,4500,4500,0
|
|
20240402,163800,231257245,4500,4500,4500,4500,0
|
|
20240402,163700,231257245,4500,4500,4500,4500,0
|
|
20240402,163600,231257245,4500,4500,4500,4500,0
|
|
20240402,163500,231257245,4500,4500,4500,4500,0
|
|
20240402,163400,231257245,4500,4500,4500,4500,0
|
|
20240402,163300,231257245,4500,4500,4500,4500,0
|
|
20240402,163200,231257245,4500,4500,4500,4500,0
|
|
20240402,163100,231257245,4500,4500,4500,4500,0
|
|
20240402,163000,231257245,4500,4500,4500,4500,0
|
|
20240402,162900,231257245,4500,4500,4500,4500,0
|
|
20240402,162800,231257245,4500,4500,4500,4500,0
|
|
20240402,162700,231257245,4500,4500,4500,4500,0
|
|
20240402,162600,231257245,4500,4500,4500,4500,0
|
|
20240402,162500,231257245,4500,4500,4500,4500,0
|
|
20240402,162400,231257245,4500,4500,4500,4500,0
|
|
20240402,162300,231257245,4500,4500,4500,4500,0
|
|
20240402,162200,231257245,4500,4500,4500,4500,0
|
|
20240402,162100,231257245,4500,4500,4500,4500,0
|
|
20240402,162000,231257245,4500,4500,4500,4500,0
|
|
20240402,161900,231257245,4500,4500,4500,4500,0
|
|
20240402,161800,231257245,4500,4500,4500,4500,0
|
|
20240402,161700,231257245,4500,4500,4500,4500,0
|
|
20240402,161600,231257245,4500,4500,4500,4500,0
|
|
20240402,161500,231257245,4500,4500,4500,4500,0
|
|
20240402,161400,231257245,4500,4500,4500,4500,474
|
|
20240402,161300,231257245,4500,4500,4500,4500,0
|
|
20240402,161200,231257245,4500,4500,4500,4500,0
|
|
20240402,161100,231257245,4500,4500,4500,4500,0
|
|
20240402,161000,231257245,4500,4500,4500,4500,0
|
|
20240402,160900,231257245,4500,4500,4500,4500,0
|
|
20240402,160800,231257245,4500,4500,4500,4500,0
|
|
20240402,160700,231257245,4500,4500,4500,4500,0
|
|
20240402,160600,231257245,4500,4500,4500,4500,0
|
|
20240402,160500,231257245,4500,4500,4500,4500,0
|
|
20240402,160400,231257245,4500,4500,4500,4500,0
|
|
20240402,160300,231257245,4500,4500,4500,4500,0
|
|
20240402,160200,231257245,4500,4500,4500,4500,0
|
|
20240402,160100,231257245,4500,4500,4500,4500,0
|
|
20240402,160000,231257245,4500,4500,4500,4500,0
|
|
20240402,155900,231257245,4500,4500,4500,4500,0
|
|
20240402,155800,231257245,4500,4500,4500,4500,0
|
|
20240402,155700,231257245,4500,4500,4500,4500,0
|
|
20240402,155600,231257245,4500,4500,4500,4500,0
|
|
20240402,155500,231257245,4500,4500,4500,4500,0
|
|
20240402,155400,231257245,4500,4500,4500,4500,0
|
|
20240402,155300,231257245,4500,4500,4500,4500,0
|
|
20240402,155200,231257245,4500,4500,4500,4500,0
|
|
20240402,155100,231257245,4500,4500,4500,4500,0
|
|
20240402,155000,231257245,4500,4500,4500,4500,0
|
|
20240402,154900,231257245,4500,4500,4500,4500,0
|
|
20240402,154800,231257245,4500,4500,4500,4500,0
|
|
20240402,154700,231257245,4500,4500,4500,4500,0
|
|
20240402,154600,231257245,4500,4500,4500,4500,0
|
|
20240402,154500,231257245,4500,4500,4500,4500,0
|
|
20240402,154400,231257245,4500,4500,4500,4500,474
|
|
20240402,154300,231257245,4500,4500,4500,4500,0
|
|
20240402,154200,231257245,4500,4500,4500,4500,0
|
|
20240402,154100,231257245,4500,4500,4500,4500,0
|
|
20240402,154000,231257245,4500,4500,4500,4500,0
|
|
20240402,153900,231257245,4500,4500,4500,4500,0
|
|
20240402,153800,231257245,4500,4500,4500,4500,0
|
|
20240402,153700,231257245,4500,4500,4500,4500,0
|
|
20240402,153600,231257245,4500,4500,4500,4500,0
|
|
20240402,153500,231257245,4500,4500,4500,4500,0
|
|
20240402,153400,231257245,4500,4500,4500,4500,0
|
|
20240402,153300,231257245,4500,4500,4500,4500,0
|
|
20240402,153200,231257245,4500,4500,4500,4500,0
|
|
20240402,153100,231257245,4500,4500,4500,4500,0
|
|
20240402,153000,231257245,4500,4500,4500,4500,474
|
|
20240402,152900,229124245,4495,4495,4495,4495,0
|
|
20240402,152800,229124245,4495,4495,4495,4495,0
|
|
20240402,152700,229124245,4495,4495,4495,4495,0
|
|
20240402,152600,229124245,4495,4495,4495,4495,0
|
|
20240402,152500,229124245,4495,4495,4495,4495,0
|
|
20240402,152400,229124245,4495,4495,4495,4495,0
|
|
20240402,152300,229124245,4495,4495,4495,4495,0
|
|
20240402,152200,229124245,4495,4495,4495,4495,0
|
|
20240402,152100,229124245,4495,4495,4495,4495,0
|
|
20240402,152000,229124245,4495,4495,4495,4495,0
|
|
20240402,151900,229124245,4495,4470,4495,4470,41
|
|
20240402,151800,228940900,4495,4470,4495,4465,22
|
|
20240402,151700,228842555,4495,4470,4495,4470,4
|
|
20240402,151600,228824600,4470,4475,4475,4470,58
|
|
20240402,151500,228565330,4475,4475,4475,4475,0
|
|
20240402,151400,228565330,4475,4470,4475,4470,232
|
|
20240402,151300,227527435,4465,4465,4465,4465,174
|
|
20240402,151200,226750525,4465,4465,4465,4465,62
|
|
20240402,151100,226473695,4465,4465,4465,4465,86
|
|
20240402,151000,226089705,4470,4470,4475,4470,475
|
|
20240402,150900,223966440,4470,4470,4470,4470,0
|
|
20240402,150800,223966440,4470,4470,4470,4470,242
|
|
20240402,150700,222884700,4475,4475,4475,4475,0
|
|
20240402,150600,222884700,4475,4480,4480,4475,59
|
|
20240402,150500,222620670,4475,4475,4475,4475,1
|
|
20240402,150400,222616195,4480,4480,4480,4480,0
|
|
20240402,150300,222616195,4480,4480,4480,4480,0
|
|
20240402,150200,222616195,4480,4480,4480,4480,74
|
|
20240402,150100,222284675,4480,4480,4480,4480,1000
|
|
20240402,150000,217804675,4480,4480,4480,4480,0
|
|
20240402,145900,217804675,4480,4480,4480,4480,0
|
|
20240402,145800,217804675,4480,4475,4480,4475,22
|
|
20240402,145700,217706140,4475,4475,4475,4475,0
|
|
20240402,145600,217706140,4475,4475,4475,4475,250
|
|
20240402,145500,216587390,4480,4475,4480,4475,302
|
|
20240402,145400,215235930,4475,4475,4475,4475,297
|
|
20240402,145300,213906855,4480,4475,4480,4475,31
|
|
20240402,145200,213768125,4480,4480,4480,4480,126
|
|
20240402,145100,213203645,4485,4485,4485,4485,0
|
|
20240402,145000,213203645,4485,4485,4485,4485,22
|
|
20240402,144900,213104975,4485,4485,4485,4485,96
|
|
20240402,144800,212674415,4485,4480,4485,4480,135
|
|
20240402,144700,212069115,4480,4480,4480,4480,500
|
|
20240402,144600,209829115,4490,4490,4490,4490,1
|
|
20240402,144500,209824625,4480,4480,4480,4480,20
|
|
20240402,144400,209735025,4490,4490,4490,4490,100
|
|
20240402,144300,209286025,4490,4480,4490,4480,161
|
|
20240402,144200,208563745,4490,4490,4490,4490,0
|
|
20240402,144100,208563745,4490,4490,4490,4490,0
|
|
20240402,144000,208563745,4490,4490,4490,4490,0
|
|
20240402,143900,208563745,4490,4490,4490,4490,0
|
|
20240402,143800,208563745,4490,4490,4490,4490,1
|
|
20240402,143700,208559255,4490,4490,4490,4490,0
|
|
20240402,143600,208559255,4490,4490,4490,4490,0
|
|
20240402,143500,208559255,4490,4490,4490,4490,100
|
|
20240402,143400,208110255,4480,4480,4480,4480,0
|
|
20240402,143300,208110255,4480,4480,4480,4480,0
|
|
20240402,143200,208110255,4480,4480,4480,4480,0
|
|
20240402,143100,208110255,4480,4480,4480,4480,0
|
|
20240402,143000,208110255,4480,4480,4480,4480,0
|
|
20240402,142900,208110255,4480,4480,4480,4480,0
|
|
20240402,142800,208110255,4480,4480,4480,4480,10
|
|
20240402,142700,208065455,4480,4480,4480,4480,0
|
|
20240402,142600,208065455,4480,4480,4480,4480,100
|
|
20240402,142500,207617455,4480,4480,4480,4480,200
|
|
20240402,142400,206721455,4480,4480,4480,4480,67
|
|
20240402,142300,206421295,4480,4490,4490,4480,2060
|
|
20240402,142200,197178985,4495,4495,4495,4495,0
|
|
20240402,142100,197178985,4495,4495,4495,4495,0
|
|
20240402,142000,197178985,4495,4495,4495,4495,1
|
|
20240402,141900,197174490,4490,4490,4490,4490,0
|
|
20240402,141800,197174490,4490,4490,4490,4490,0
|
|
20240402,141700,197174490,4490,4490,4490,4490,0
|
|
20240402,141600,197174490,4490,4490,4490,4490,0
|
|
20240402,141500,197174490,4490,4490,4490,4490,80
|
|
20240402,141400,196815290,4495,4495,4495,4495,156
|
|
20240402,141300,196114070,4500,4500,4500,4500,0
|
|
20240402,141200,196114070,4500,4500,4500,4500,0
|
|
20240402,141100,196114070,4500,4500,4500,4500,3
|
|
20240402,141000,196100570,4500,4500,4500,4500,0
|
|
20240402,140900,196100570,4500,4500,4500,4500,4
|
|
20240402,140800,196082570,4500,4500,4500,4500,1
|
|
20240402,140700,196078070,4500,4500,4500,4500,0
|
|
20240402,140600,196078070,4500,4500,4500,4500,0
|
|
20240402,140500,196078070,4500,4500,4500,4500,1
|
|
20240402,140400,196073570,4500,4500,4500,4500,0
|
|
20240402,140300,196073570,4500,4500,4500,4500,0
|
|
20240402,140200,196073570,4500,4500,4500,4500,0
|
|
20240402,140100,196073570,4500,4500,4500,4500,0
|
|
20240402,140000,196073570,4500,4500,4500,4500,0
|
|
20240402,135900,196073570,4500,4500,4500,4500,0
|
|
20240402,135800,196073570,4500,4500,4500,4500,0
|
|
20240402,135700,196073570,4500,4500,4500,4500,0
|
|
20240402,135600,196073570,4500,4500,4500,4500,0
|
|
20240402,135500,196073570,4500,4500,4500,4500,0
|
|
20240402,135400,196073570,4500,4500,4500,4500,0
|
|
20240402,135300,196073570,4500,4500,4500,4500,0
|
|
20240402,135200,196073570,4500,4500,4500,4500,50
|
|
20240402,135100,195848570,4500,4500,4500,4500,0
|
|
20240402,135000,195848570,4500,4500,4500,4500,100
|
|
20240402,134900,195398570,4500,4500,4500,4500,0
|
|
20240402,134800,195398570,4500,4500,4500,4500,0
|
|
20240402,134700,195398570,4500,4500,4500,4500,0
|
|
20240402,134600,195398570,4500,4500,4500,4500,12
|
|
20240402,134500,195344570,4500,4500,4500,4500,18
|
|
20240402,134400,195263570,4500,4500,4500,4500,2
|
|
20240402,134300,195254570,4500,4500,4500,4500,11
|
|
20240402,134200,195205070,4500,4500,4500,4500,0
|
|
20240402,134100,195205070,4500,4500,4500,4500,0
|
|
20240402,134000,195205070,4500,4500,4500,4500,9
|
|
20240402,133900,195164570,4500,4500,4500,4500,0
|
|
20240402,133800,195164570,4500,4500,4500,4500,0
|
|
20240402,133700,195164570,4500,4500,4500,4500,0
|
|
20240402,133600,195164570,4500,4495,4500,4495,59
|
|
20240402,133500,194899350,4500,4500,4500,4500,45
|
|
20240402,133400,194696850,4500,4500,4500,4500,9
|
|
20240402,133300,194656350,4500,4500,4500,4500,0
|
|
20240402,133200,194656350,4500,4500,4500,4500,38
|
|
20240402,133100,194485350,4500,4500,4500,4500,5
|
|
20240402,133000,194462850,4500,4495,4500,4495,215
|
|
20240402,132900,193496350,4500,4500,4500,4500,0
|
|
20240402,132800,193496350,4500,4500,4500,4500,1
|
|
20240402,132700,193491850,4500,4495,4500,4495,83
|
|
20240402,132600,193118625,4500,4500,4500,4500,16
|
|
20240402,132500,193046625,4500,4500,4500,4500,0
|
|
20240402,132400,193046625,4500,4500,4500,4500,1
|
|
20240402,132300,193042125,4495,4495,4495,4495,0
|
|
20240402,132200,193042125,4495,4495,4495,4495,0
|
|
20240402,132100,193042125,4495,4495,4495,4495,0
|
|
20240402,132000,193042125,4495,4495,4495,4495,0
|
|
20240402,131900,193042125,4495,4495,4495,4495,0
|
|
20240402,131800,193042125,4495,4495,4495,4495,0
|
|
20240402,131700,193042125,4495,4495,4495,4495,0
|
|
20240402,131600,193042125,4495,4495,4495,4495,62
|
|
20240402,131500,192763435,4495,4495,4495,4495,0
|
|
20240402,131400,192763435,4495,4495,4495,4495,0
|
|
20240402,131300,192763435,4495,4495,4495,4495,0
|
|
20240402,131200,192763435,4495,4495,4495,4495,0
|
|
20240402,131100,192763435,4495,4495,4495,4495,1
|
|
20240402,131000,192758940,4495,4495,4495,4495,0
|
|
20240402,130900,192758940,4495,4495,4495,4495,0
|
|
20240402,130800,192758940,4495,4495,4495,4495,0
|
|
20240402,130700,192758940,4495,4495,4495,4495,0
|
|
20240402,130600,192758940,4495,4495,4495,4495,62
|
|
20240402,130500,192480250,4505,4505,4505,4505,0
|
|
20240402,130400,192480250,4505,4505,4505,4505,2
|
|
20240402,130300,192471240,4500,4505,4505,4500,35
|
|
20240402,130200,192313665,4505,4505,4505,4505,0
|
|
20240402,130100,192313665,4505,4505,4505,4505,0
|
|
20240402,130000,192313665,4505,4505,4505,4505,3
|
|
20240402,125900,192300150,4510,4510,4510,4510,12
|
|
20240402,125800,192246030,4510,4510,4510,4510,2
|
|
20240402,125700,192237010,4510,4510,4510,4510,0
|
|
20240402,125600,192237010,4510,4510,4510,4510,0
|
|
20240402,125500,192237010,4510,4500,4510,4500,12
|
|
20240402,125400,192182910,4500,4500,4500,4500,0
|
|
20240402,125300,192182910,4500,4500,4500,4500,0
|
|
20240402,125200,192182910,4500,4500,4500,4500,0
|
|
20240402,125100,192182910,4500,4500,4500,4500,0
|
|
20240402,125000,192182910,4500,4500,4500,4500,3
|
|
20240402,124900,192169410,4500,4500,4500,4500,0
|
|
20240402,124800,192169410,4500,4500,4500,4500,0
|
|
20240402,124700,192169410,4500,4500,4500,4500,0
|
|
20240402,124600,192169410,4500,4495,4500,4490,191
|
|
20240402,124500,191310760,4500,4500,4500,4500,0
|
|
20240402,124400,191310760,4500,4500,4500,4500,0
|
|
20240402,124300,191310760,4500,4500,4500,4500,1
|
|
20240402,124200,191306260,4500,4500,4500,4500,30
|
|
20240402,124100,191171260,4495,4495,4495,4495,0
|
|
20240402,124000,191171260,4495,4495,4495,4495,0
|
|
20240402,123900,191171260,4495,4495,4495,4495,0
|
|
20240402,123800,191171260,4495,4495,4495,4495,0
|
|
20240402,123700,191171260,4495,4495,4495,4495,0
|
|
20240402,123600,191171260,4495,4495,4495,4495,63
|
|
20240402,123500,190888075,4500,4500,4500,4500,151
|
|
20240402,123400,190208575,4510,4510,4510,4510,50
|
|
20240402,123300,189983075,4510,4510,4510,4510,32
|
|
20240402,123200,189838755,4510,4510,4510,4510,0
|
|
20240402,123100,189838755,4510,4510,4510,4510,0
|
|
20240402,123000,189838755,4510,4510,4510,4510,0
|
|
20240402,122900,189838755,4510,4510,4510,4510,0
|
|
20240402,122800,189838755,4510,4510,4510,4510,0
|
|
20240402,122700,189838755,4510,4510,4510,4510,0
|
|
20240402,122600,189838755,4510,4510,4510,4510,500
|
|
20240402,122500,187583755,4500,4495,4500,4495,1490
|
|
20240402,122400,180879255,4490,4490,4490,4490,0
|
|
20240402,122300,180879255,4490,4495,4495,4490,191
|
|
20240402,122200,180020915,4495,4495,4495,4495,18
|
|
20240402,122100,179940005,4495,4490,4495,4490,6
|
|
20240402,122000,179913040,4490,4490,4490,4490,0
|
|
20240402,121900,179913040,4490,4490,4490,4490,0
|
|
20240402,121800,179913040,4490,4490,4490,4490,0
|
|
20240402,121700,179913040,4490,4490,4490,4490,100
|
|
20240402,121600,179464040,4495,4500,4500,4495,1028
|
|
20240402,121500,174838415,4500,4500,4500,4500,50
|
|
20240402,121400,174613415,4495,4490,4495,4490,529
|
|
20240402,121300,172235580,4495,4495,4495,4495,11
|
|
20240402,121200,172186135,4495,4495,4495,4495,0
|
|
20240402,121100,172186135,4495,4495,4495,4495,0
|
|
20240402,121000,172186135,4495,4495,4495,4495,0
|
|
20240402,120900,172186135,4495,4495,4495,4495,0
|
|
20240402,120800,172186135,4495,4495,4495,4495,0
|
|
20240402,120700,172186135,4495,4495,4495,4495,10
|
|
20240402,120600,172141185,4495,4495,4495,4495,0
|
|
20240402,120500,172141185,4495,4495,4495,4495,0
|
|
20240402,120400,172141185,4495,4495,4495,4495,138
|
|
20240402,120300,171520875,4495,4495,4495,4495,0
|
|
20240402,120200,171520875,4495,4495,4495,4495,324
|
|
20240402,120100,170064495,4495,4495,4495,4495,0
|
|
20240402,120000,170064495,4495,4495,4495,4495,0
|
|
20240402,115900,170064495,4495,4495,4495,4495,0
|
|
20240402,115800,170064495,4495,4495,4495,4495,0
|
|
20240402,115700,170064495,4495,4495,4495,4495,0
|
|
20240402,115600,170064495,4495,4495,4495,4495,65
|
|
20240402,115500,169772320,4495,4495,4495,4495,0
|
|
20240402,115400,169772320,4495,4495,4495,4495,235
|
|
20240402,115300,168715995,4500,4500,4500,4500,0
|
|
20240402,115200,168715995,4500,4500,4500,4500,7
|
|
20240402,115100,168684495,4500,4500,4500,4500,0
|
|
20240402,115000,168684495,4500,4500,4500,4500,0
|
|
20240402,114900,168684495,4500,4500,4500,4500,14
|
|
20240402,114800,168621495,4500,4500,4500,4500,3
|
|
20240402,114700,168607995,4500,4500,4500,4500,0
|
|
20240402,114600,168607995,4500,4500,4500,4500,1
|
|
20240402,114500,168603495,4500,4500,4500,4500,30
|
|
20240402,114400,168468495,4500,4500,4500,4500,0
|
|
20240402,114300,168468495,4500,4500,4500,4500,0
|
|
20240402,114200,168468495,4500,4500,4500,4500,262
|
|
20240402,114100,167289495,4500,4500,4500,4500,0
|
|
20240402,114000,167289495,4500,4500,4500,4500,4
|
|
20240402,113900,167271495,4495,4495,4495,4495,0
|
|
20240402,113800,167271495,4495,4495,4495,4495,0
|
|
20240402,113700,167271495,4495,4495,4495,4495,0
|
|
20240402,113600,167271495,4495,4495,4495,4495,0
|
|
20240402,113500,167271495,4495,4495,4495,4495,0
|
|
20240402,113400,167271495,4495,4495,4495,4495,0
|
|
20240402,113300,167271495,4495,4495,4495,4495,0
|
|
20240402,113200,167271495,4495,4495,4495,4495,0
|
|
20240402,113100,167271495,4495,4495,4495,4495,0
|
|
20240402,113000,167271495,4495,4495,4495,4495,1
|
|
20240402,112900,167267000,4490,4490,4490,4490,0
|
|
20240402,112800,167267000,4490,4490,4490,4490,0
|
|
20240402,112700,167267000,4490,4490,4490,4490,0
|
|
20240402,112600,167267000,4490,4490,4490,4490,0
|
|
20240402,112500,167267000,4490,4490,4490,4490,0
|
|
20240402,112400,167267000,4490,4490,4490,4490,0
|
|
20240402,112300,167267000,4490,4485,4490,4485,433
|
|
20240402,112200,165323305,4485,4485,4485,4485,0
|
|
20240402,112100,165323305,4485,4485,4485,4485,105
|
|
20240402,112000,164852380,4480,4480,4480,4480,0
|
|
20240402,111900,164852380,4480,4480,4480,4480,1
|
|
20240402,111800,164847900,4480,4480,4480,4480,200
|
|
20240402,111700,163951900,4475,4475,4475,4475,0
|
|
20240402,111600,163951900,4475,4470,4475,4470,260
|
|
20240402,111500,162788650,4470,4470,4470,4470,0
|
|
20240402,111400,162788650,4470,4470,4470,4470,0
|
|
20240402,111300,162788650,4470,4470,4470,4470,275
|
|
20240402,111200,161559400,4470,4465,4470,4465,100
|
|
20240402,111100,161112775,4465,4465,4465,4465,0
|
|
20240402,111000,161112775,4465,4455,4465,4455,656
|
|
20240402,110900,158190225,4460,4460,4465,4460,840
|
|
20240402,110800,154441255,4455,4460,4460,4455,379
|
|
20240402,110700,152752805,4465,4465,4465,4465,10
|
|
20240402,110600,152708155,4455,4455,4465,4455,1398
|
|
20240402,110500,146476155,4465,4485,4485,4455,2339
|
|
20240402,110400,136008300,4485,4490,4490,4485,937
|
|
20240402,110300,131804835,4490,4490,4490,4490,2
|
|
20240402,110200,131795855,4490,4490,4490,4485,305
|
|
20240402,110100,130427405,4485,4490,4490,4485,476
|
|
20240402,110000,128292165,4490,4490,4490,4490,98
|
|
20240402,105900,127852145,4490,4500,4500,4490,605
|
|
20240402,105800,125135135,4500,4500,4500,4500,1
|
|
20240402,105700,125130635,4505,4505,4505,4495,1444
|
|
20240402,105600,118635105,4510,4510,4510,4510,0
|
|
20240402,105500,118635105,4510,4510,4510,4510,500
|
|
20240402,105400,116380105,4510,4510,4510,4510,33
|
|
20240402,105300,116231275,4515,4515,4515,4515,40
|
|
20240402,105200,116050675,4515,4515,4515,4515,61
|
|
20240402,105100,115775260,4515,4520,4530,4500,6128
|
|
20240402,105000,88133155,4530,4530,4530,4530,0
|
|
20240402,104900,88133155,4530,4530,4530,4530,150
|
|
20240402,104800,87453655,4530,4530,4530,4530,0
|
|
20240402,104700,87453655,4530,4530,4530,4530,155
|
|
20240402,104600,86751505,4520,4520,4520,4520,474
|
|
20240402,104500,84609025,4520,4530,4530,4520,109
|
|
20240402,104400,84115630,4530,4530,4530,4530,0
|
|
20240402,104300,84115630,4530,4530,4530,4530,0
|
|
20240402,104200,84115630,4530,4530,4530,4530,400
|
|
20240402,104100,82303630,4530,4530,4530,4530,0
|
|
20240402,104000,82303630,4530,4525,4530,4525,959
|
|
20240402,103900,77961955,4530,4540,4540,4530,1663
|
|
20240402,103800,70420865,4540,4540,4540,4540,202
|
|
20240402,103700,69503785,4545,4545,4545,4545,0
|
|
20240402,103600,69503785,4545,4545,4545,4545,0
|
|
20240402,103500,69503785,4545,4545,4545,4545,0
|
|
20240402,103400,69503785,4545,4545,4545,4545,0
|
|
20240402,103300,69503785,4545,4550,4550,4545,1080
|
|
20240402,103200,64590070,4555,4555,4555,4555,1069
|
|
20240402,103100,59720775,4560,4560,4560,4560,0
|
|
20240402,103000,59720775,4560,4560,4560,4560,1
|
|
20240402,102900,59716215,4560,4560,4560,4560,0
|
|
20240402,102800,59716215,4560,4560,4560,4560,0
|
|
20240402,102700,59716215,4560,4560,4560,4560,0
|
|
20240402,102600,59716215,4560,4560,4560,4560,0
|
|
20240402,102500,59716215,4560,4565,4565,4560,165
|
|
20240402,102400,58963015,4565,4580,4580,4555,4008
|
|
20240402,102300,40674455,4580,4580,4580,4580,81
|
|
20240402,102200,40303475,4575,4575,4575,4575,0
|
|
20240402,102100,40303475,4575,4575,4575,4575,0
|
|
20240402,102000,40303475,4575,4575,4575,4575,0
|
|
20240402,101900,40303475,4575,4575,4575,4575,0
|
|
20240402,101800,40303475,4575,4575,4575,4575,0
|
|
20240402,101700,40303475,4575,4575,4575,4575,0
|
|
20240402,101600,40303475,4575,4575,4575,4575,20
|
|
20240402,101500,40211975,4575,4575,4575,4575,36
|
|
20240402,101400,40047275,4580,4580,4580,4580,10
|
|
20240402,101300,40001475,4575,4575,4575,4575,0
|
|
20240402,101200,40001475,4575,4575,4575,4575,0
|
|
20240402,101100,40001475,4575,4575,4575,4575,1
|
|
20240402,101000,39996900,4575,4575,4575,4575,0
|
|
20240402,100900,39996900,4575,4575,4575,4575,10
|
|
20240402,100800,39951150,4570,4570,4570,4570,28
|
|
20240402,100700,39823190,4575,4575,4575,4575,174
|
|
20240402,100600,39027140,4580,4580,4580,4580,100
|
|
20240402,100500,38569140,4580,4580,4580,4580,12
|
|
20240402,100400,38514180,4580,4585,4585,4580,380
|
|
20240402,100300,36773625,4585,4585,4585,4585,0
|
|
20240402,100200,36773625,4585,4585,4585,4585,523
|
|
20240402,100100,34375670,4590,4590,4590,4590,0
|
|
20240402,100000,34375670,4590,4590,4590,4590,0
|
|
20240402,095900,34375670,4590,4590,4590,4590,91
|
|
20240402,095800,33957980,4590,4590,4590,4590,82
|
|
20240402,095700,33581600,4590,4595,4595,4590,223
|
|
20240402,095600,32558005,4590,4590,4590,4590,10
|
|
20240402,095500,32512105,4590,4590,4590,4590,0
|
|
20240402,095400,32512105,4590,4590,4590,4590,0
|
|
20240402,095300,32512105,4590,4590,4590,4590,100
|
|
20240402,095200,32053105,4590,4590,4590,4590,0
|
|
20240402,095100,32053105,4590,4590,4590,4590,2
|
|
20240402,095000,32043925,4590,4590,4590,4590,0
|
|
20240402,094900,32043925,4590,4590,4590,4590,5
|
|
20240402,094800,32020975,4580,4580,4580,4580,4
|
|
20240402,094700,32002655,4590,4590,4590,4590,1
|
|
20240402,094600,31998065,4590,4590,4590,4590,0
|
|
20240402,094500,31998065,4590,4590,4590,4590,2
|
|
20240402,094400,31988885,4590,4585,4590,4585,327
|
|
20240402,094300,30488390,4585,4585,4585,4585,20
|
|
20240402,094200,30396690,4585,4585,4585,4585,1
|
|
20240402,094100,30392105,4585,4585,4585,4585,0
|
|
20240402,094000,30392105,4585,4585,4585,4585,16
|
|
20240402,093900,30318745,4585,4585,4585,4585,0
|
|
20240402,093800,30318745,4585,4585,4585,4585,125
|
|
20240402,093700,29745620,4585,4585,4585,4585,0
|
|
20240402,093600,29745620,4585,4570,4585,4570,328
|
|
20240402,093500,28246510,4570,4570,4570,4570,3
|
|
20240402,093400,28232800,4570,4570,4570,4570,39
|
|
20240402,093300,28054570,4570,4570,4570,4570,10
|
|
20240402,093200,28008870,4570,4570,4570,4570,430
|
|
20240402,093100,26043770,4570,4570,4570,4570,3
|
|
20240402,093000,26030060,4560,4560,4560,4560,10
|
|
20240402,092900,25984460,4550,4550,4550,4550,11
|
|
20240402,092800,25934410,4540,4540,4540,4540,0
|
|
20240402,092700,25934410,4540,4540,4540,4540,5
|
|
20240402,092600,25911710,4540,4540,4540,4540,0
|
|
20240402,092500,25911710,4540,4540,4540,4540,0
|
|
20240402,092400,25911710,4540,4540,4540,4540,2
|
|
20240402,092300,25902630,4550,4550,4550,4535,43
|
|
20240402,092200,25707130,4550,4550,4550,4550,0
|
|
20240402,092100,25707130,4550,4555,4555,4540,763
|
|
20240402,092000,22238280,4555,4570,4570,4535,2427
|
|
20240402,091900,11195725,4560,4560,4560,4560,0
|
|
20240402,091800,11195725,4560,4560,4560,4560,8
|
|
20240402,091700,11159245,4570,4570,4570,4570,10
|
|
20240402,091600,11113545,4570,4570,4570,4570,40
|
|
20240402,091500,10930745,4560,4560,4560,4560,0
|
|
20240402,091400,10930745,4560,4560,4560,4560,57
|
|
20240402,091300,10670825,4555,4555,4555,4555,0
|
|
20240402,091200,10670825,4555,4555,4555,4555,126
|
|
20240402,091100,10096895,4555,4555,4555,4555,0
|
|
20240402,091000,10096895,4555,4550,4555,4550,35
|
|
20240402,090900,9937490,4545,4550,4550,4545,305
|
|
20240402,090800,8551260,4550,4550,4550,4550,101
|
|
20240402,090700,8091710,4550,4560,4560,4550,177
|
|
20240402,090600,7285120,4560,4570,4570,4560,522
|
|
20240402,090500,4899680,4585,4585,4585,4585,4
|
|
20240402,090400,4881340,4570,4555,4570,4555,754
|
|
20240402,090300,1439760,4570,4600,4600,4555,72
|
|
20240402,090200,1110510,4570,4570,4570,4570,0
|
|
20240402,090100,1110510,4570,4570,4570,4570,0
|
|
20240402,090000,1110510,4570,4570,4570,4570,243
|