661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195800,478117850,3570,3570,3570,3570,385
|
|
20240403,195700,478117850,3570,3570,3570,3570,0
|
|
20240403,195600,478117850,3570,3570,3570,3570,0
|
|
20240403,195500,478117850,3570,3570,3570,3570,0
|
|
20240403,195400,478117850,3570,3570,3570,3570,0
|
|
20240403,195300,478117850,3570,3570,3570,3570,0
|
|
20240403,195200,478117850,3570,3570,3570,3570,0
|
|
20240403,195100,478117850,3570,3570,3570,3570,0
|
|
20240403,195000,478117850,3570,3570,3570,3570,0
|
|
20240403,194900,478117850,3570,3570,3570,3570,0
|
|
20240403,194800,478117850,3570,3570,3570,3570,0
|
|
20240403,194700,478117850,3570,3570,3570,3570,0
|
|
20240403,194600,478117850,3570,3570,3570,3570,0
|
|
20240403,194500,478117850,3570,3570,3570,3570,0
|
|
20240403,194400,478117850,3570,3570,3570,3570,0
|
|
20240403,194300,478117850,3570,3570,3570,3570,0
|
|
20240403,194200,478117850,3570,3570,3570,3570,0
|
|
20240403,194100,478117850,3570,3570,3570,3570,0
|
|
20240403,194000,478117850,3570,3570,3570,3570,0
|
|
20240403,193900,478117850,3570,3570,3570,3570,0
|
|
20240403,193800,478117850,3570,3570,3570,3570,0
|
|
20240403,193700,478117850,3570,3570,3570,3570,0
|
|
20240403,193600,478117850,3570,3570,3570,3570,0
|
|
20240403,193500,478117850,3570,3570,3570,3570,0
|
|
20240403,193400,478117850,3570,3570,3570,3570,0
|
|
20240403,193300,478117850,3570,3570,3570,3570,0
|
|
20240403,193200,478117850,3570,3570,3570,3570,0
|
|
20240403,193100,478117850,3570,3570,3570,3570,0
|
|
20240403,193000,478117850,3570,3570,3570,3570,0
|
|
20240403,192900,478117850,3570,3570,3570,3570,0
|
|
20240403,192800,478117850,3570,3570,3570,3570,385
|
|
20240403,192700,478117850,3570,3570,3570,3570,0
|
|
20240403,192600,478117850,3570,3570,3570,3570,0
|
|
20240403,192500,478117850,3570,3570,3570,3570,0
|
|
20240403,192400,478117850,3570,3570,3570,3570,0
|
|
20240403,192300,478117850,3570,3570,3570,3570,0
|
|
20240403,192200,478117850,3570,3570,3570,3570,0
|
|
20240403,192100,478117850,3570,3570,3570,3570,0
|
|
20240403,192000,478117850,3570,3570,3570,3570,0
|
|
20240403,191900,478117850,3570,3570,3570,3570,0
|
|
20240403,191800,478117850,3570,3570,3570,3570,0
|
|
20240403,191700,478117850,3570,3570,3570,3570,0
|
|
20240403,191600,478117850,3570,3570,3570,3570,0
|
|
20240403,191500,478117850,3570,3570,3570,3570,0
|
|
20240403,191400,478117850,3570,3570,3570,3570,0
|
|
20240403,191300,478117850,3570,3570,3570,3570,0
|
|
20240403,191200,478117850,3570,3570,3570,3570,0
|
|
20240403,191100,478117850,3570,3570,3570,3570,0
|
|
20240403,191000,478117850,3570,3570,3570,3570,0
|
|
20240403,190900,478117850,3570,3570,3570,3570,0
|
|
20240403,190800,478117850,3570,3570,3570,3570,0
|
|
20240403,190700,478117850,3570,3570,3570,3570,0
|
|
20240403,190600,478117850,3570,3570,3570,3570,0
|
|
20240403,190500,478117850,3570,3570,3570,3570,0
|
|
20240403,190400,478117850,3570,3570,3570,3570,0
|
|
20240403,190300,478117850,3570,3570,3570,3570,0
|
|
20240403,190200,478117850,3570,3570,3570,3570,0
|
|
20240403,190100,478117850,3570,3570,3570,3570,0
|
|
20240403,190000,478117850,3570,3570,3570,3570,0
|
|
20240403,185900,478117850,3570,3570,3570,3570,0
|
|
20240403,185800,478117850,3570,3570,3570,3570,385
|
|
20240403,185700,478117850,3570,3570,3570,3570,0
|
|
20240403,185600,478117850,3570,3570,3570,3570,0
|
|
20240403,185500,478117850,3570,3570,3570,3570,0
|
|
20240403,185400,478117850,3570,3570,3570,3570,0
|
|
20240403,185300,478117850,3570,3570,3570,3570,0
|
|
20240403,185200,478117850,3570,3570,3570,3570,0
|
|
20240403,185100,478117850,3570,3570,3570,3570,0
|
|
20240403,185000,478117850,3570,3570,3570,3570,0
|
|
20240403,184900,478117850,3570,3570,3570,3570,0
|
|
20240403,184800,478117850,3570,3570,3570,3570,0
|
|
20240403,184700,478117850,3570,3570,3570,3570,0
|
|
20240403,184600,478117850,3570,3570,3570,3570,0
|
|
20240403,184500,478117850,3570,3570,3570,3570,0
|
|
20240403,184400,478117850,3570,3570,3570,3570,0
|
|
20240403,184300,478117850,3570,3570,3570,3570,0
|
|
20240403,184200,478117850,3570,3570,3570,3570,0
|
|
20240403,184100,478117850,3570,3570,3570,3570,0
|
|
20240403,184000,478117850,3570,3570,3570,3570,0
|
|
20240403,183900,478117850,3570,3570,3570,3570,0
|
|
20240403,183800,478117850,3570,3570,3570,3570,0
|
|
20240403,183700,478117850,3570,3570,3570,3570,0
|
|
20240403,183600,478117850,3570,3570,3570,3570,0
|
|
20240403,183500,478117850,3570,3570,3570,3570,0
|
|
20240403,183400,478117850,3570,3570,3570,3570,0
|
|
20240403,183300,478117850,3570,3570,3570,3570,0
|
|
20240403,183200,478117850,3570,3570,3570,3570,0
|
|
20240403,183100,478117850,3570,3570,3570,3570,0
|
|
20240403,183000,478117850,3570,3570,3570,3570,0
|
|
20240403,182900,478117850,3570,3570,3570,3570,0
|
|
20240403,182800,478117850,3570,3570,3570,3570,385
|
|
20240403,182700,478117850,3570,3570,3570,3570,0
|
|
20240403,182600,478117850,3570,3570,3570,3570,0
|
|
20240403,182500,478117850,3570,3570,3570,3570,0
|
|
20240403,182400,478117850,3570,3570,3570,3570,0
|
|
20240403,182300,478117850,3570,3570,3570,3570,0
|
|
20240403,182200,478117850,3570,3570,3570,3570,0
|
|
20240403,182100,478117850,3570,3570,3570,3570,0
|
|
20240403,182000,478117850,3570,3570,3570,3570,0
|
|
20240403,181900,478117850,3570,3570,3570,3570,0
|
|
20240403,181800,478117850,3570,3570,3570,3570,0
|
|
20240403,181700,478117850,3570,3570,3570,3570,0
|
|
20240403,181600,478117850,3570,3570,3570,3570,0
|
|
20240403,181500,478117850,3570,3570,3570,3570,0
|
|
20240403,181400,478117850,3570,3570,3570,3570,0
|
|
20240403,181300,478117850,3570,3570,3570,3570,0
|
|
20240403,181200,478117850,3570,3570,3570,3570,0
|
|
20240403,181100,478117850,3570,3570,3570,3570,0
|
|
20240403,181000,478117850,3570,3570,3570,3570,0
|
|
20240403,180900,478117850,3570,3570,3570,3570,0
|
|
20240403,180800,478117850,3570,3570,3570,3570,0
|
|
20240403,180700,478117850,3570,3570,3570,3570,0
|
|
20240403,180600,478117850,3570,3570,3570,3570,0
|
|
20240403,180500,478117850,3570,3570,3570,3570,0
|
|
20240403,180400,478117850,3570,3570,3570,3570,0
|
|
20240403,180300,478117850,3570,3570,3570,3570,0
|
|
20240403,180200,478117850,3570,3570,3570,3570,0
|
|
20240403,180100,478117850,3570,3570,3570,3570,0
|
|
20240403,180000,478117850,3570,3570,3570,3570,0
|
|
20240403,175900,478117850,3570,3570,3570,3570,0
|
|
20240403,175800,478117850,3570,3570,3570,3570,385
|
|
20240403,175700,478117850,3570,3570,3570,3570,0
|
|
20240403,175600,478117850,3570,3570,3570,3570,0
|
|
20240403,175500,478117850,3570,3570,3570,3570,0
|
|
20240403,175400,478117850,3570,3570,3570,3570,0
|
|
20240403,175300,478117850,3570,3570,3570,3570,0
|
|
20240403,175200,478117850,3570,3570,3570,3570,0
|
|
20240403,175100,478117850,3570,3570,3570,3570,0
|
|
20240403,175000,478117850,3570,3570,3570,3570,0
|
|
20240403,174900,478117850,3570,3570,3570,3570,0
|
|
20240403,174800,478117850,3570,3570,3570,3570,0
|
|
20240403,174700,478117850,3570,3570,3570,3570,0
|
|
20240403,174600,478117850,3570,3570,3570,3570,0
|
|
20240403,174500,478117850,3570,3570,3570,3570,0
|
|
20240403,174400,478117850,3570,3570,3570,3570,0
|
|
20240403,174300,478117850,3570,3570,3570,3570,0
|
|
20240403,174200,478117850,3570,3570,3570,3570,0
|
|
20240403,174100,478117850,3570,3570,3570,3570,0
|
|
20240403,174000,478117850,3570,3570,3570,3570,0
|
|
20240403,173900,478117850,3570,3570,3570,3570,0
|
|
20240403,173800,478117850,3570,3570,3570,3570,0
|
|
20240403,173700,478117850,3570,3570,3570,3570,0
|
|
20240403,173600,478117850,3570,3570,3570,3570,0
|
|
20240403,173500,478117850,3570,3570,3570,3570,0
|
|
20240403,173400,478117850,3570,3570,3570,3570,0
|
|
20240403,173300,478117850,3570,3570,3570,3570,0
|
|
20240403,173200,478117850,3570,3570,3570,3570,0
|
|
20240403,173100,478117850,3570,3570,3570,3570,0
|
|
20240403,173000,478117850,3570,3570,3570,3570,0
|
|
20240403,172900,478117850,3570,3570,3570,3570,0
|
|
20240403,172800,478117850,3570,3570,3570,3570,385
|
|
20240403,172700,478117850,3570,3570,3570,3570,0
|
|
20240403,172600,478117850,3570,3570,3570,3570,0
|
|
20240403,172500,478117850,3570,3570,3570,3570,0
|
|
20240403,172400,478117850,3570,3570,3570,3570,0
|
|
20240403,172300,478117850,3570,3570,3570,3570,0
|
|
20240403,172200,478117850,3570,3570,3570,3570,0
|
|
20240403,172100,478117850,3570,3570,3570,3570,0
|
|
20240403,172000,478117850,3570,3570,3570,3570,0
|
|
20240403,171900,478117850,3570,3570,3570,3570,0
|
|
20240403,171800,478117850,3570,3570,3570,3570,0
|
|
20240403,171700,478117850,3570,3570,3570,3570,0
|
|
20240403,171600,478117850,3570,3570,3570,3570,0
|
|
20240403,171500,478117850,3570,3570,3570,3570,0
|
|
20240403,171400,478117850,3570,3570,3570,3570,0
|
|
20240403,171300,478117850,3570,3570,3570,3570,0
|
|
20240403,171200,478117850,3570,3570,3570,3570,0
|
|
20240403,171100,478117850,3570,3570,3570,3570,0
|
|
20240403,171000,478117850,3570,3570,3570,3570,0
|
|
20240403,170900,478117850,3570,3570,3570,3570,0
|
|
20240403,170800,478117850,3570,3570,3570,3570,0
|
|
20240403,170700,478117850,3570,3570,3570,3570,0
|
|
20240403,170600,478117850,3570,3570,3570,3570,0
|
|
20240403,170500,478117850,3570,3570,3570,3570,0
|
|
20240403,170400,478117850,3570,3570,3570,3570,0
|
|
20240403,170300,478117850,3570,3570,3570,3570,0
|
|
20240403,170200,478117850,3570,3570,3570,3570,0
|
|
20240403,170100,478117850,3570,3570,3570,3570,0
|
|
20240403,170000,478117850,3570,3570,3570,3570,0
|
|
20240403,165900,478117850,3570,3570,3570,3570,0
|
|
20240403,165800,478117850,3570,3570,3570,3570,385
|
|
20240403,165700,478117850,3570,3570,3570,3570,0
|
|
20240403,165600,478117850,3570,3570,3570,3570,0
|
|
20240403,165500,478117850,3570,3570,3570,3570,0
|
|
20240403,165400,478117850,3570,3570,3570,3570,0
|
|
20240403,165300,478117850,3570,3570,3570,3570,0
|
|
20240403,165200,478117850,3570,3570,3570,3570,0
|
|
20240403,165100,478117850,3570,3570,3570,3570,0
|
|
20240403,165000,478117850,3570,3570,3570,3570,0
|
|
20240403,164900,478117850,3570,3570,3570,3570,0
|
|
20240403,164800,478117850,3570,3570,3570,3570,0
|
|
20240403,164700,478117850,3570,3570,3570,3570,0
|
|
20240403,164600,478117850,3570,3570,3570,3570,0
|
|
20240403,164500,478117850,3570,3570,3570,3570,0
|
|
20240403,164400,478117850,3570,3570,3570,3570,0
|
|
20240403,164300,478117850,3570,3570,3570,3570,0
|
|
20240403,164200,478117850,3570,3570,3570,3570,0
|
|
20240403,164100,478117850,3570,3570,3570,3570,0
|
|
20240403,164000,478117850,3570,3570,3570,3570,0
|
|
20240403,163900,478117850,3570,3570,3570,3570,0
|
|
20240403,163800,478117850,3570,3570,3570,3570,0
|
|
20240403,163700,478117850,3570,3570,3570,3570,0
|
|
20240403,163600,478117850,3570,3570,3570,3570,0
|
|
20240403,163500,478117850,3570,3570,3570,3570,0
|
|
20240403,163400,478117850,3570,3570,3570,3570,0
|
|
20240403,163300,478117850,3570,3570,3570,3570,0
|
|
20240403,163200,478117850,3570,3570,3570,3570,0
|
|
20240403,163100,478117850,3570,3570,3570,3570,0
|
|
20240403,163000,478117850,3570,3570,3570,3570,0
|
|
20240403,162900,478117850,3570,3570,3570,3570,0
|
|
20240403,162800,478117850,3570,3570,3570,3570,385
|
|
20240403,162700,478117850,3570,3570,3570,3570,0
|
|
20240403,162600,478117850,3570,3570,3570,3570,0
|
|
20240403,162500,478117850,3570,3570,3570,3570,0
|
|
20240403,162400,478117850,3570,3570,3570,3570,0
|
|
20240403,162300,478117850,3570,3570,3570,3570,0
|
|
20240403,162200,478117850,3570,3570,3570,3570,0
|
|
20240403,162100,478117850,3570,3570,3570,3570,0
|
|
20240403,162000,478117850,3570,3570,3570,3570,0
|
|
20240403,161900,478117850,3570,3570,3570,3570,0
|
|
20240403,161800,478117850,3570,3570,3570,3570,0
|
|
20240403,161700,478117850,3570,3570,3570,3570,0
|
|
20240403,161600,478117850,3570,3570,3570,3570,0
|
|
20240403,161500,478117850,3570,3570,3570,3570,0
|
|
20240403,161400,478117850,3570,3570,3570,3570,0
|
|
20240403,161300,478117850,3570,3570,3570,3570,0
|
|
20240403,161200,478117850,3570,3570,3570,3570,0
|
|
20240403,161100,478117850,3570,3570,3570,3570,0
|
|
20240403,161000,478117850,3570,3570,3570,3570,0
|
|
20240403,160900,478117850,3570,3570,3570,3570,0
|
|
20240403,160800,478117850,3570,3570,3570,3570,0
|
|
20240403,160700,478117850,3570,3570,3570,3570,0
|
|
20240403,160600,478117850,3570,3570,3570,3570,0
|
|
20240403,160500,478117850,3570,3570,3570,3570,0
|
|
20240403,160400,478117850,3570,3570,3570,3570,0
|
|
20240403,160300,478117850,3570,3570,3570,3570,0
|
|
20240403,160200,478117850,3570,3570,3570,3570,0
|
|
20240403,160100,478117850,3570,3570,3570,3570,0
|
|
20240403,160000,478117850,3570,3570,3570,3570,0
|
|
20240403,155900,478117850,3570,3570,3570,3570,0
|
|
20240403,155800,478117850,3570,3570,3570,3570,385
|
|
20240403,155700,478117850,3570,3570,3570,3570,0
|
|
20240403,155600,478117850,3570,3570,3570,3570,0
|
|
20240403,155500,478117850,3570,3570,3570,3570,0
|
|
20240403,155400,478117850,3570,3570,3570,3570,0
|
|
20240403,155300,478117850,3570,3570,3570,3570,0
|
|
20240403,155200,478117850,3570,3570,3570,3570,0
|
|
20240403,155100,478117850,3570,3570,3570,3570,0
|
|
20240403,155000,478117850,3570,3570,3570,3570,0
|
|
20240403,154900,478117850,3570,3570,3570,3570,0
|
|
20240403,154800,478117850,3570,3570,3570,3570,0
|
|
20240403,154700,478117850,3570,3570,3570,3570,0
|
|
20240403,154600,478117850,3570,3570,3570,3570,0
|
|
20240403,154500,478117850,3570,3570,3570,3570,0
|
|
20240403,154400,478117850,3570,3570,3570,3570,0
|
|
20240403,154300,478117850,3570,3570,3570,3570,0
|
|
20240403,154200,478117850,3570,3570,3570,3570,0
|
|
20240403,154100,478117850,3570,3570,3570,3570,0
|
|
20240403,154000,478117850,3570,3570,3570,3570,0
|
|
20240403,153900,478117850,3570,3570,3570,3570,0
|
|
20240403,153800,478117850,3570,3570,3570,3570,0
|
|
20240403,153700,478117850,3570,3570,3570,3570,0
|
|
20240403,153600,478117850,3570,3570,3570,3570,0
|
|
20240403,153500,478117850,3570,3570,3570,3570,0
|
|
20240403,153400,478117850,3570,3570,3570,3570,0
|
|
20240403,153300,478117850,3570,3570,3570,3570,0
|
|
20240403,153200,478117850,3570,3570,3570,3570,0
|
|
20240403,153100,478117850,3570,3570,3570,3570,0
|
|
20240403,153000,478117850,3570,3570,3570,3570,385
|
|
20240403,152900,476743400,3550,3550,3550,3550,0
|
|
20240403,152800,476743400,3550,3550,3550,3550,0
|
|
20240403,152700,476743400,3550,3550,3550,3550,0
|
|
20240403,152600,476743400,3550,3550,3550,3550,0
|
|
20240403,152500,476743400,3550,3550,3550,3550,0
|
|
20240403,152400,476743400,3550,3550,3550,3550,0
|
|
20240403,152300,476743400,3550,3550,3550,3550,0
|
|
20240403,152200,476743400,3550,3550,3550,3550,0
|
|
20240403,152100,476743400,3550,3550,3550,3550,0
|
|
20240403,152000,476743400,3550,3550,3550,3550,0
|
|
20240403,151900,476743400,3550,3550,3550,3550,60
|
|
20240403,151800,476530400,3550,3550,3550,3550,0
|
|
20240403,151700,476530400,3550,3550,3550,3550,4
|
|
20240403,151600,476516200,3545,3550,3550,3545,38
|
|
20240403,151500,476381350,3550,3550,3550,3550,16
|
|
20240403,151400,476324550,3550,3550,3550,3550,5
|
|
20240403,151300,476306800,3550,3550,3550,3550,10
|
|
20240403,151200,476271300,3545,3545,3545,3545,0
|
|
20240403,151100,476271300,3545,3545,3545,3545,100
|
|
20240403,151000,475916800,3545,3545,3545,3545,0
|
|
20240403,150900,475916800,3545,3550,3550,3545,40
|
|
20240403,150800,475774805,3545,3545,3545,3545,116
|
|
20240403,150700,475363585,3545,3545,3545,3545,254
|
|
20240403,150600,474463155,3545,3545,3545,3545,2
|
|
20240403,150500,474456065,3540,3540,3540,3540,0
|
|
20240403,150400,474456065,3540,3540,3540,3540,0
|
|
20240403,150300,474456065,3540,3545,3545,3540,230
|
|
20240403,150200,473641715,3545,3545,3545,3545,60
|
|
20240403,150100,473429015,3540,3540,3540,3540,54
|
|
20240403,150000,473237855,3540,3540,3540,3540,0
|
|
20240403,145900,473237855,3540,3540,3540,3540,0
|
|
20240403,145800,473237855,3540,3540,3540,3540,0
|
|
20240403,145700,473237855,3540,3540,3540,3540,0
|
|
20240403,145600,473237855,3540,3540,3540,3540,45
|
|
20240403,145500,473078555,3545,3545,3545,3545,11
|
|
20240403,145400,473039560,3555,3555,3555,3555,0
|
|
20240403,145300,473039560,3555,3555,3555,3555,0
|
|
20240403,145200,473039560,3555,3555,3555,3555,0
|
|
20240403,145100,473039560,3555,3555,3555,3555,0
|
|
20240403,145000,473039560,3555,3555,3555,3555,0
|
|
20240403,144900,473039560,3555,3555,3555,3555,0
|
|
20240403,144800,473039560,3555,3555,3555,3555,0
|
|
20240403,144700,473039560,3555,3555,3555,3555,0
|
|
20240403,144600,473039560,3555,3555,3555,3555,0
|
|
20240403,144500,473039560,3555,3555,3555,3555,0
|
|
20240403,144400,473039560,3555,3555,3555,3555,0
|
|
20240403,144300,473039560,3555,3555,3555,3555,0
|
|
20240403,144200,473039560,3555,3555,3555,3555,0
|
|
20240403,144100,473039560,3555,3555,3555,3555,0
|
|
20240403,144000,473039560,3555,3555,3555,3555,0
|
|
20240403,143900,473039560,3555,3555,3555,3555,0
|
|
20240403,143800,473039560,3555,3555,3555,3555,0
|
|
20240403,143700,473039560,3555,3555,3555,3555,0
|
|
20240403,143600,473039560,3555,3550,3555,3540,3
|
|
20240403,143500,473028915,3555,3555,3555,3555,0
|
|
20240403,143400,473028915,3555,3555,3555,3555,0
|
|
20240403,143300,473028915,3555,3555,3555,3555,0
|
|
20240403,143200,473028915,3555,3555,3555,3555,1
|
|
20240403,143100,473025360,3555,3550,3555,3550,225
|
|
20240403,143000,472226555,3540,3540,3540,3540,0
|
|
20240403,142900,472226555,3540,3540,3540,3540,0
|
|
20240403,142800,472226555,3540,3540,3540,3540,0
|
|
20240403,142700,472226555,3540,3540,3540,3540,0
|
|
20240403,142600,472226555,3540,3540,3540,3540,0
|
|
20240403,142500,472226555,3540,3540,3540,3540,0
|
|
20240403,142400,472226555,3540,3540,3540,3540,0
|
|
20240403,142300,472226555,3540,3540,3540,3540,0
|
|
20240403,142200,472226555,3540,3540,3540,3540,0
|
|
20240403,142100,472226555,3540,3540,3540,3540,0
|
|
20240403,142000,472226555,3540,3540,3540,3540,0
|
|
20240403,141900,472226555,3540,3540,3540,3540,407
|
|
20240403,141800,470785775,3565,3565,3565,3565,0
|
|
20240403,141700,470785775,3565,3550,3565,3550,3
|
|
20240403,141600,470775110,3545,3540,3545,3540,2259
|
|
20240403,141500,462772015,3540,3540,3540,3540,0
|
|
20240403,141400,462772015,3540,3540,3540,3540,30
|
|
20240403,141300,462665815,3535,3535,3535,3535,0
|
|
20240403,141200,462665815,3535,3535,3535,3535,1
|
|
20240403,141100,462662280,3540,3535,3540,3535,16
|
|
20240403,141000,462605655,3540,3540,3540,3540,0
|
|
20240403,140900,462605655,3540,3540,3540,3540,0
|
|
20240403,140800,462605655,3540,3540,3540,3540,48
|
|
20240403,140700,462435735,3545,3545,3545,3545,0
|
|
20240403,140600,462435735,3545,3545,3545,3545,0
|
|
20240403,140500,462435735,3545,3545,3545,3545,0
|
|
20240403,140400,462435735,3545,3545,3545,3545,0
|
|
20240403,140300,462435735,3545,3545,3545,3545,0
|
|
20240403,140200,462435735,3545,3545,3545,3545,0
|
|
20240403,140100,462435735,3545,3545,3545,3545,0
|
|
20240403,140000,462435735,3545,3545,3545,3545,30
|
|
20240403,135900,462329385,3535,3535,3535,3535,3
|
|
20240403,135800,462318780,3535,3535,3535,3535,84
|
|
20240403,135700,462021840,3540,3540,3540,3540,0
|
|
20240403,135600,462021840,3540,3540,3540,3540,50
|
|
20240403,135500,461844840,3545,3545,3545,3545,0
|
|
20240403,135400,461844840,3545,3545,3545,3545,1
|
|
20240403,135300,461841295,3545,3545,3545,3545,0
|
|
20240403,135200,461841295,3545,3545,3545,3545,0
|
|
20240403,135100,461841295,3545,3545,3545,3545,1
|
|
20240403,135000,461837750,3545,3545,3545,3545,0
|
|
20240403,134900,461837750,3545,3545,3545,3545,3
|
|
20240403,134800,461827115,3530,3530,3530,3530,21
|
|
20240403,134700,461752985,3525,3525,3525,3525,0
|
|
20240403,134600,461752985,3525,3525,3525,3525,0
|
|
20240403,134500,461752985,3525,3525,3525,3525,0
|
|
20240403,134400,461752985,3525,3525,3525,3525,0
|
|
20240403,134300,461752985,3525,3530,3530,3525,600
|
|
20240403,134200,459635005,3545,3540,3545,3540,148
|
|
20240403,134100,459110585,3540,3540,3540,3540,0
|
|
20240403,134000,459110585,3540,3540,3540,3540,0
|
|
20240403,133900,459110585,3540,3540,3540,3540,0
|
|
20240403,133800,459110585,3540,3540,3540,3540,1
|
|
20240403,133700,459107045,3530,3530,3530,3530,0
|
|
20240403,133600,459107045,3530,3530,3530,3530,0
|
|
20240403,133500,459107045,3530,3530,3530,3530,100
|
|
20240403,133400,458754045,3540,3540,3540,3540,0
|
|
20240403,133300,458754045,3540,3540,3540,3540,0
|
|
20240403,133200,458754045,3540,3540,3540,3540,0
|
|
20240403,133100,458754045,3540,3540,3540,3540,1
|
|
20240403,133000,458750505,3540,3540,3540,3540,0
|
|
20240403,132900,458750505,3540,3540,3540,3540,0
|
|
20240403,132800,458750505,3540,3540,3540,3540,0
|
|
20240403,132700,458750505,3540,3540,3540,3540,170
|
|
20240403,132600,458148705,3545,3545,3545,3545,0
|
|
20240403,132500,458148705,3545,3545,3545,3545,0
|
|
20240403,132400,458148705,3545,3545,3545,3545,0
|
|
20240403,132300,458148705,3545,3540,3545,3540,20
|
|
20240403,132200,458077900,3535,3535,3535,3535,92
|
|
20240403,132100,457752680,3535,3535,3535,3535,0
|
|
20240403,132000,457752680,3535,3535,3535,3535,4
|
|
20240403,131900,457738540,3535,3535,3535,3535,10
|
|
20240403,131800,457703190,3530,3530,3535,3530,1624
|
|
20240403,131700,451969495,3530,3530,3530,3530,0
|
|
20240403,131600,451969495,3530,3530,3530,3530,0
|
|
20240403,131500,451969495,3530,3530,3530,3530,0
|
|
20240403,131400,451969495,3530,3530,3530,3530,1
|
|
20240403,131300,451965965,3515,3515,3515,3515,0
|
|
20240403,131200,451965965,3515,3515,3515,3515,0
|
|
20240403,131100,451965965,3515,3520,3520,3515,96
|
|
20240403,131000,451628275,3515,3515,3515,3515,882
|
|
20240403,130900,448528045,3520,3520,3520,3520,30
|
|
20240403,130800,448422445,3515,3515,3515,3515,0
|
|
20240403,130700,448422445,3515,3515,3515,3515,0
|
|
20240403,130600,448422445,3515,3515,3515,3515,0
|
|
20240403,130500,448422445,3515,3515,3515,3515,0
|
|
20240403,130400,448422445,3515,3515,3515,3515,2
|
|
20240403,130300,448415415,3525,3525,3525,3525,0
|
|
20240403,130200,448415415,3525,3525,3525,3525,2
|
|
20240403,130100,448408365,3520,3520,3520,3520,2
|
|
20240403,130000,448401325,3520,3520,3520,3520,0
|
|
20240403,125900,448401325,3520,3520,3520,3520,1
|
|
20240403,125800,448397805,3525,3525,3525,3525,0
|
|
20240403,125700,448397805,3525,3525,3525,3525,0
|
|
20240403,125600,448397805,3525,3525,3525,3525,0
|
|
20240403,125500,448397805,3525,3525,3525,3525,0
|
|
20240403,125400,448397805,3525,3525,3525,3525,1
|
|
20240403,125300,448394280,3515,3520,3525,3515,855
|
|
20240403,125200,445386785,3525,3525,3525,3525,3
|
|
20240403,125100,445376210,3525,3525,3525,3525,0
|
|
20240403,125000,445376210,3525,3525,3525,3525,0
|
|
20240403,124900,445376210,3525,3525,3525,3525,0
|
|
20240403,124800,445376210,3525,3525,3525,3525,5
|
|
20240403,124700,445358585,3520,3520,3520,3520,0
|
|
20240403,124600,445358585,3520,3520,3520,3520,0
|
|
20240403,124500,445358585,3520,3520,3520,3520,0
|
|
20240403,124400,445358585,3520,3520,3520,3520,3
|
|
20240403,124300,445348025,3520,3520,3520,3520,0
|
|
20240403,124200,445348025,3520,3520,3520,3520,20
|
|
20240403,124100,445277625,3525,3525,3525,3525,1
|
|
20240403,124000,445274100,3510,3515,3515,3510,937
|
|
20240403,123900,441981190,3525,3525,3525,3525,2
|
|
20240403,123800,441974140,3525,3525,3525,3525,1
|
|
20240403,123700,441970615,3515,3515,3515,3515,0
|
|
20240403,123600,441970615,3515,3515,3515,3515,0
|
|
20240403,123500,441970615,3515,3525,3525,3515,1137
|
|
20240403,123400,437972060,3525,3525,3525,3525,0
|
|
20240403,123300,437972060,3525,3525,3525,3525,741
|
|
20240403,123200,435360035,3515,3515,3515,3515,0
|
|
20240403,123100,435360035,3515,3515,3515,3515,0
|
|
20240403,123000,435360035,3515,3515,3515,3515,0
|
|
20240403,122900,435360035,3515,3515,3515,3515,0
|
|
20240403,122800,435360035,3515,3515,3515,3515,92
|
|
20240403,122700,435036655,3525,3525,3525,3525,25
|
|
20240403,122600,434948530,3525,3525,3525,3525,0
|
|
20240403,122500,434948530,3525,3525,3525,3525,9
|
|
20240403,122400,434916805,3525,3525,3525,3525,0
|
|
20240403,122300,434916805,3525,3525,3525,3525,0
|
|
20240403,122200,434916805,3525,3525,3525,3525,1
|
|
20240403,122100,434913280,3515,3515,3515,3515,0
|
|
20240403,122000,434913280,3515,3515,3515,3515,3
|
|
20240403,121900,434902735,3525,3525,3525,3525,0
|
|
20240403,121800,434902735,3525,3525,3525,3525,0
|
|
20240403,121700,434902735,3525,3525,3525,3525,0
|
|
20240403,121600,434902735,3525,3525,3525,3525,0
|
|
20240403,121500,434902735,3525,3525,3525,3525,0
|
|
20240403,121400,434902735,3525,3525,3525,3525,0
|
|
20240403,121300,434902735,3525,3520,3525,3520,10
|
|
20240403,121200,434867495,3525,3510,3525,3505,1251
|
|
20240403,121100,430481675,3525,3525,3525,3525,0
|
|
20240403,121000,430481675,3525,3525,3525,3525,0
|
|
20240403,120900,430481675,3525,3525,3525,3525,0
|
|
20240403,120800,430481675,3525,3525,3525,3525,3
|
|
20240403,120700,430471100,3525,3525,3525,3525,0
|
|
20240403,120600,430471100,3525,3515,3525,3510,3411
|
|
20240403,120500,418498425,3515,3515,3515,3515,6
|
|
20240403,120400,418477335,3515,3515,3515,3515,0
|
|
20240403,120300,418477335,3515,3515,3515,3515,122
|
|
20240403,120200,418048505,3525,3525,3525,3525,0
|
|
20240403,120100,418048505,3525,3525,3525,3525,0
|
|
20240403,120000,418048505,3525,3525,3525,3525,2
|
|
20240403,115900,418041455,3510,3515,3515,3510,500
|
|
20240403,115800,416285190,3525,3525,3525,3525,0
|
|
20240403,115700,416285190,3525,3515,3525,3515,590
|
|
20240403,115600,414211240,3520,3515,3520,3515,320
|
|
20240403,115500,413086340,3520,3520,3520,3520,12
|
|
20240403,115400,413044100,3520,3520,3520,3520,0
|
|
20240403,115300,413044100,3520,3520,3520,3520,0
|
|
20240403,115200,413044100,3520,3520,3520,3520,0
|
|
20240403,115100,413044100,3520,3520,3520,3520,29
|
|
20240403,115000,412942020,3520,3520,3520,3520,28
|
|
20240403,114900,412843460,3520,3520,3520,3520,0
|
|
20240403,114800,412843460,3520,3520,3520,3520,3
|
|
20240403,114700,412832900,3520,3520,3520,3520,10
|
|
20240403,114600,412797700,3520,3520,3520,3520,28
|
|
20240403,114500,412699140,3515,3515,3515,3515,0
|
|
20240403,114400,412699140,3515,3515,3515,3515,0
|
|
20240403,114300,412699140,3515,3515,3515,3515,0
|
|
20240403,114200,412699140,3515,3515,3515,3515,0
|
|
20240403,114100,412699140,3515,3515,3515,3515,0
|
|
20240403,114000,412699140,3515,3520,3520,3515,720
|
|
20240403,113900,410164910,3525,3525,3525,3525,50
|
|
20240403,113800,409988660,3525,3525,3525,3525,10
|
|
20240403,113700,409953410,3525,3525,3525,3525,40
|
|
20240403,113600,409812410,3520,3520,3520,3520,200
|
|
20240403,113500,409108410,3515,3515,3515,3515,0
|
|
20240403,113400,409108410,3515,3515,3515,3515,0
|
|
20240403,113300,409108410,3515,3515,3515,3515,0
|
|
20240403,113200,409108410,3515,3515,3515,3515,4
|
|
20240403,113100,409094350,3515,3515,3515,3510,172
|
|
20240403,113000,408489870,3510,3515,3515,3510,265
|
|
20240403,112900,407558400,3520,3520,3520,3520,0
|
|
20240403,112800,407558400,3520,3520,3520,3520,4077
|
|
20240403,112700,393207360,3520,3520,3520,3520,0
|
|
20240403,112600,393207360,3520,3520,3520,3520,0
|
|
20240403,112500,393207360,3520,3520,3520,3520,0
|
|
20240403,112400,393207360,3520,3520,3520,3520,2
|
|
20240403,112300,393200320,3505,3505,3505,3505,0
|
|
20240403,112200,393200320,3505,3505,3505,3505,0
|
|
20240403,112100,393200320,3505,3505,3505,3505,0
|
|
20240403,112000,393200320,3505,3505,3505,3505,1
|
|
20240403,111900,393196815,3505,3505,3505,3505,0
|
|
20240403,111800,393196815,3505,3505,3505,3505,0
|
|
20240403,111700,393196815,3505,3505,3505,3505,0
|
|
20240403,111600,393196815,3505,3505,3505,3505,541
|
|
20240403,111500,391300610,3530,3505,3530,3505,358
|
|
20240403,111400,390036970,3505,3505,3505,3505,0
|
|
20240403,111300,390036970,3505,3505,3505,3505,0
|
|
20240403,111200,390036970,3505,3505,3505,3505,1
|
|
20240403,111100,390033465,3510,3510,3510,3510,990
|
|
20240403,111000,386558565,3510,3510,3510,3510,0
|
|
20240403,110900,386558565,3510,3525,3525,3510,2258
|
|
20240403,110800,378621030,3530,3530,3530,3530,28
|
|
20240403,110700,378522190,3530,3530,3530,3530,2
|
|
20240403,110600,378515130,3520,3520,3520,3520,7
|
|
20240403,110500,378490490,3520,3520,3520,3520,10
|
|
20240403,110400,378455290,3520,3520,3520,3520,117
|
|
20240403,110300,378043450,3525,3525,3525,3525,1876
|
|
20240403,110200,371430550,3530,3530,3530,3530,108
|
|
20240403,110100,371049310,3540,3540,3540,3540,0
|
|
20240403,110000,371049310,3540,3540,3540,3540,0
|
|
20240403,105900,371049310,3540,3540,3540,3540,1
|
|
20240403,105800,371045770,3530,3530,3530,3530,95
|
|
20240403,105700,370710420,3540,3540,3540,3540,0
|
|
20240403,105600,370710420,3540,3540,3540,3540,0
|
|
20240403,105500,370710420,3540,3540,3540,3540,0
|
|
20240403,105400,370710420,3540,3540,3540,3540,0
|
|
20240403,105300,370710420,3540,3540,3540,3540,0
|
|
20240403,105200,370710420,3540,3540,3540,3540,1
|
|
20240403,105100,370706880,3525,3535,3535,3525,1191
|
|
20240403,105000,366497960,3535,3535,3535,3535,0
|
|
20240403,104900,366497960,3535,3535,3535,3535,8
|
|
20240403,104800,366469680,3545,3545,3545,3545,0
|
|
20240403,104700,366469680,3545,3545,3545,3545,0
|
|
20240403,104600,366469680,3545,3545,3545,3545,0
|
|
20240403,104500,366469680,3545,3545,3545,3545,3
|
|
20240403,104400,366459045,3545,3545,3545,3545,0
|
|
20240403,104300,366459045,3545,3545,3545,3545,0
|
|
20240403,104200,366459045,3545,3545,3545,3545,50
|
|
20240403,104100,366281795,3545,3540,3545,3540,6
|
|
20240403,104000,366260550,3530,3530,3530,3530,500
|
|
20240403,103900,364495550,3545,3545,3545,3545,0
|
|
20240403,103800,364495550,3545,3540,3545,3540,1050
|
|
20240403,103700,360775665,3540,3540,3540,3540,0
|
|
20240403,103600,360775665,3540,3535,3540,3535,255
|
|
20240403,103500,359874230,3535,3535,3540,3535,116
|
|
20240403,103400,359464140,3540,3540,3540,3530,7
|
|
20240403,103300,359439405,3535,3525,3535,3520,438
|
|
20240403,103200,357894180,3525,3525,3525,3525,147
|
|
20240403,103100,357376005,3535,3535,3535,3520,159
|
|
20240403,103000,356814810,3535,3535,3535,3535,6
|
|
20240403,102900,356793600,3510,3510,3510,3510,1
|
|
20240403,102800,356790090,3540,3535,3540,3535,96
|
|
20240403,102700,356450625,3540,3540,3540,3540,0
|
|
20240403,102600,356450625,3540,3540,3540,3540,0
|
|
20240403,102500,356450625,3540,3540,3540,3540,1
|
|
20240403,102400,356447085,3510,3540,3540,3510,47
|
|
20240403,102300,356282045,3530,3530,3530,3530,1
|
|
20240403,102200,356278515,3540,3535,3540,3535,260
|
|
20240403,102100,355358615,3540,3535,3540,3535,50
|
|
20240403,102000,355181860,3535,3510,3535,3510,828
|
|
20240403,101900,352268855,3535,3525,3535,3525,100
|
|
20240403,101800,351916345,3525,3515,3525,3505,966
|
|
20240403,101700,348519325,3520,3520,3520,3520,0
|
|
20240403,101600,348519325,3520,3520,3520,3520,0
|
|
20240403,101500,348519325,3520,3520,3520,3520,0
|
|
20240403,101400,348519325,3520,3500,3520,3500,494
|
|
20240403,101300,346784735,3500,3500,3500,3500,28
|
|
20240403,101200,346686735,3515,3515,3515,3515,7
|
|
20240403,101100,346662130,3515,3515,3515,3490,12767
|
|
20240403,101000,302067520,3515,3500,3515,3500,33
|
|
20240403,100900,301951555,3490,3495,3495,3490,9048
|
|
20240403,100800,270366175,3495,3505,3505,3495,6300
|
|
20240403,100700,248337905,3500,3500,3500,3500,1583
|
|
20240403,100600,242797405,3500,3500,3500,3500,47
|
|
20240403,100500,242632905,3520,3520,3520,3495,3416
|
|
20240403,100400,230693035,3520,3495,3520,3495,6212
|
|
20240403,100300,208981795,3525,3520,3525,3495,7290
|
|
20240403,100200,183424385,3490,3520,3525,3490,7886
|
|
20240403,100100,155806680,3515,3525,3525,3490,1384
|
|
20240403,100000,150962350,3500,3515,3530,3490,2562
|
|
20240403,095900,141998555,3530,3520,3535,3500,7143
|
|
20240403,095800,116969840,3550,3520,3550,3505,11782
|
|
20240403,095700,75566900,3550,3535,3550,3515,131
|
|
20240403,095600,75103580,3525,3540,3540,3520,4294
|
|
20240403,095500,59958495,3535,3550,3570,3530,2745
|
|
20240403,095400,50253470,3570,3570,3570,3570,1
|
|
20240403,095300,50249900,3570,3560,3570,3545,5101
|
|
20240403,095200,32140280,3570,3570,3570,3570,101
|
|
20240403,095100,31779710,3570,3570,3570,3570,0
|
|
20240403,095000,31779710,3570,3570,3570,3570,3
|
|
20240403,094900,31769000,3570,3565,3570,3555,2153
|
|
20240403,094800,24106160,3565,3570,3570,3565,795
|
|
20240403,094700,21271955,3580,3580,3580,3580,15
|
|
20240403,094600,21218255,3580,3580,3580,3580,1
|
|
20240403,094500,21214675,3570,3570,3570,3570,900
|
|
20240403,094400,18001675,3580,3580,3580,3580,2
|
|
20240403,094300,17994515,3580,3570,3580,3570,82
|
|
20240403,094200,17701765,3575,3575,3575,3575,10
|
|
20240403,094100,17666015,3575,3575,3575,3575,0
|
|
20240403,094000,17666015,3575,3575,3575,3575,0
|
|
20240403,093900,17666015,3575,3575,3575,3575,1
|
|
20240403,093800,17662440,3570,3570,3570,3570,476
|
|
20240403,093700,15963120,3575,3575,3575,3575,139
|
|
20240403,093600,15466195,3575,3575,3575,3575,0
|
|
20240403,093500,15466195,3575,3575,3575,3575,9
|
|
20240403,093400,15434020,3580,3580,3580,3580,0
|
|
20240403,093300,15434020,3580,3580,3580,3580,10
|
|
20240403,093200,15398220,3585,3585,3585,3585,0
|
|
20240403,093100,15398220,3585,3585,3585,3585,0
|
|
20240403,093000,15398220,3585,3585,3585,3585,11
|
|
20240403,092900,15358785,3590,3590,3590,3585,20
|
|
20240403,092800,15287075,3585,3585,3585,3585,71
|
|
20240403,092700,15032540,3585,3585,3585,3585,3
|
|
20240403,092600,15021785,3585,3570,3585,3570,369
|
|
20240403,092500,13704425,3585,3585,3585,3585,2
|
|
20240403,092400,13697255,3570,3570,3570,3570,28
|
|
20240403,092300,13597295,3590,3570,3590,3570,9
|
|
20240403,092200,13565085,3570,3565,3570,3565,127
|
|
20240403,092100,13112245,3570,3590,3590,3570,418
|
|
20240403,092000,11618165,3590,3590,3590,3590,0
|
|
20240403,091900,11618165,3590,3590,3590,3590,0
|
|
20240403,091800,11618165,3590,3590,3590,3590,0
|
|
20240403,091700,11618165,3590,3590,3590,3590,168
|
|
20240403,091600,11015045,3590,3590,3590,3580,1073
|
|
20240403,091500,7168375,3590,3590,3590,3590,60
|
|
20240403,091400,6952975,3595,3595,3595,3595,0
|
|
20240403,091300,6952975,3595,3595,3595,3595,0
|
|
20240403,091200,6952975,3595,3595,3595,3595,10
|
|
20240403,091100,6917025,3590,3595,3595,3590,21
|
|
20240403,091000,6841630,3575,3590,3590,3575,897
|
|
20240403,090900,3632960,3585,3585,3585,3585,0
|
|
20240403,090800,3632960,3585,3585,3585,3585,20
|
|
20240403,090700,3561260,3600,3600,3600,3600,0
|
|
20240403,090600,3561260,3600,3600,3600,3600,0
|
|
20240403,090500,3561260,3600,3600,3600,3600,20
|
|
20240403,090400,3489260,3600,3590,3600,3585,806
|
|
20240403,090300,598815,3600,3600,3600,3590,24
|
|
20240403,090200,512615,3605,3605,3605,3605,0
|
|
20240403,090100,512615,3605,3605,3605,3605,0
|
|
20240403,090000,512615,3605,3610,3610,3605,142
|