681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201800,160468215,3500,3500,3500,3500,761
|
|
20240424,201700,160468215,3500,3500,3500,3500,0
|
|
20240424,201600,160468215,3500,3500,3500,3500,0
|
|
20240424,201500,160468215,3500,3500,3500,3500,0
|
|
20240424,201400,160468215,3500,3500,3500,3500,0
|
|
20240424,201300,160468215,3500,3500,3500,3500,0
|
|
20240424,201200,160468215,3500,3500,3500,3500,0
|
|
20240424,201100,160468215,3500,3500,3500,3500,0
|
|
20240424,201000,160468215,3500,3500,3500,3500,0
|
|
20240424,200900,160468215,3500,3500,3500,3500,0
|
|
20240424,200800,160468215,3500,3500,3500,3500,0
|
|
20240424,200700,160468215,3500,3500,3500,3500,0
|
|
20240424,200600,160468215,3500,3500,3500,3500,0
|
|
20240424,200500,160468215,3500,3500,3500,3500,0
|
|
20240424,200400,160468215,3500,3500,3500,3500,0
|
|
20240424,200300,160468215,3500,3500,3500,3500,0
|
|
20240424,200200,160468215,3500,3500,3500,3500,0
|
|
20240424,200100,160468215,3500,3500,3500,3500,0
|
|
20240424,200000,160468215,3500,3500,3500,3500,0
|
|
20240424,195900,160468215,3500,3500,3500,3500,0
|
|
20240424,195800,160468215,3500,3500,3500,3500,0
|
|
20240424,195700,160468215,3500,3500,3500,3500,0
|
|
20240424,195600,160468215,3500,3500,3500,3500,0
|
|
20240424,195500,160468215,3500,3500,3500,3500,0
|
|
20240424,195400,160468215,3500,3500,3500,3500,0
|
|
20240424,195300,160468215,3500,3500,3500,3500,0
|
|
20240424,195200,160468215,3500,3500,3500,3500,0
|
|
20240424,195100,160468215,3500,3500,3500,3500,0
|
|
20240424,195000,160468215,3500,3500,3500,3500,0
|
|
20240424,194900,160468215,3500,3500,3500,3500,0
|
|
20240424,194800,160468215,3500,3500,3500,3500,761
|
|
20240424,194700,160468215,3500,3500,3500,3500,0
|
|
20240424,194600,160468215,3500,3500,3500,3500,0
|
|
20240424,194500,160468215,3500,3500,3500,3500,0
|
|
20240424,194400,160468215,3500,3500,3500,3500,0
|
|
20240424,194300,160468215,3500,3500,3500,3500,0
|
|
20240424,194200,160468215,3500,3500,3500,3500,0
|
|
20240424,194100,160468215,3500,3500,3500,3500,0
|
|
20240424,194000,160468215,3500,3500,3500,3500,0
|
|
20240424,193900,160468215,3500,3500,3500,3500,0
|
|
20240424,193800,160468215,3500,3500,3500,3500,0
|
|
20240424,193700,160468215,3500,3500,3500,3500,0
|
|
20240424,193600,160468215,3500,3500,3500,3500,0
|
|
20240424,193500,160468215,3500,3500,3500,3500,0
|
|
20240424,193400,160468215,3500,3500,3500,3500,0
|
|
20240424,193300,160468215,3500,3500,3500,3500,0
|
|
20240424,193200,160468215,3500,3500,3500,3500,0
|
|
20240424,193100,160468215,3500,3500,3500,3500,0
|
|
20240424,193000,160468215,3500,3500,3500,3500,0
|
|
20240424,192900,160468215,3500,3500,3500,3500,0
|
|
20240424,192800,160468215,3500,3500,3500,3500,0
|
|
20240424,192700,160468215,3500,3500,3500,3500,0
|
|
20240424,192600,160468215,3500,3500,3500,3500,0
|
|
20240424,192500,160468215,3500,3500,3500,3500,0
|
|
20240424,192400,160468215,3500,3500,3500,3500,0
|
|
20240424,192300,160468215,3500,3500,3500,3500,0
|
|
20240424,192200,160468215,3500,3500,3500,3500,0
|
|
20240424,192100,160468215,3500,3500,3500,3500,0
|
|
20240424,192000,160468215,3500,3500,3500,3500,0
|
|
20240424,191900,160468215,3500,3500,3500,3500,0
|
|
20240424,191800,160468215,3500,3500,3500,3500,761
|
|
20240424,191700,160468215,3500,3500,3500,3500,0
|
|
20240424,191600,160468215,3500,3500,3500,3500,0
|
|
20240424,191500,160468215,3500,3500,3500,3500,0
|
|
20240424,191400,160468215,3500,3500,3500,3500,0
|
|
20240424,191300,160468215,3500,3500,3500,3500,0
|
|
20240424,191200,160468215,3500,3500,3500,3500,0
|
|
20240424,191100,160468215,3500,3500,3500,3500,0
|
|
20240424,191000,160468215,3500,3500,3500,3500,0
|
|
20240424,190900,160468215,3500,3500,3500,3500,0
|
|
20240424,190800,160468215,3500,3500,3500,3500,0
|
|
20240424,190700,160468215,3500,3500,3500,3500,0
|
|
20240424,190600,160468215,3500,3500,3500,3500,0
|
|
20240424,190500,160468215,3500,3500,3500,3500,0
|
|
20240424,190400,160468215,3500,3500,3500,3500,0
|
|
20240424,190300,160468215,3500,3500,3500,3500,0
|
|
20240424,190200,160468215,3500,3500,3500,3500,0
|
|
20240424,190100,160468215,3500,3500,3500,3500,0
|
|
20240424,190000,160468215,3500,3500,3500,3500,0
|
|
20240424,185900,160468215,3500,3500,3500,3500,0
|
|
20240424,185800,160468215,3500,3500,3500,3500,0
|
|
20240424,185700,160468215,3500,3500,3500,3500,0
|
|
20240424,185600,160468215,3500,3500,3500,3500,0
|
|
20240424,185500,160468215,3500,3500,3500,3500,0
|
|
20240424,185400,160468215,3500,3500,3500,3500,0
|
|
20240424,185300,160468215,3500,3500,3500,3500,0
|
|
20240424,185200,160468215,3500,3500,3500,3500,0
|
|
20240424,185100,160468215,3500,3500,3500,3500,0
|
|
20240424,185000,160468215,3500,3500,3500,3500,0
|
|
20240424,184900,160468215,3500,3500,3500,3500,0
|
|
20240424,184800,160468215,3500,3500,3500,3500,761
|
|
20240424,184700,160468215,3500,3500,3500,3500,0
|
|
20240424,184600,160468215,3500,3500,3500,3500,0
|
|
20240424,184500,160468215,3500,3500,3500,3500,0
|
|
20240424,184400,160468215,3500,3500,3500,3500,0
|
|
20240424,184300,160468215,3500,3500,3500,3500,0
|
|
20240424,184200,160468215,3500,3500,3500,3500,0
|
|
20240424,184100,160468215,3500,3500,3500,3500,0
|
|
20240424,184000,160468215,3500,3500,3500,3500,0
|
|
20240424,183900,160468215,3500,3500,3500,3500,0
|
|
20240424,183800,160468215,3500,3500,3500,3500,0
|
|
20240424,183700,160468215,3500,3500,3500,3500,0
|
|
20240424,183600,160468215,3500,3500,3500,3500,0
|
|
20240424,183500,160468215,3500,3500,3500,3500,0
|
|
20240424,183400,160468215,3500,3500,3500,3500,0
|
|
20240424,183300,160468215,3500,3500,3500,3500,0
|
|
20240424,183200,160468215,3500,3500,3500,3500,0
|
|
20240424,183100,160468215,3500,3500,3500,3500,0
|
|
20240424,183000,160468215,3500,3500,3500,3500,0
|
|
20240424,182900,160468215,3500,3500,3500,3500,0
|
|
20240424,182800,160468215,3500,3500,3500,3500,0
|
|
20240424,182700,160468215,3500,3500,3500,3500,0
|
|
20240424,182600,160468215,3500,3500,3500,3500,0
|
|
20240424,182500,160468215,3500,3500,3500,3500,0
|
|
20240424,182400,160468215,3500,3500,3500,3500,0
|
|
20240424,182300,160468215,3500,3500,3500,3500,0
|
|
20240424,182200,160468215,3500,3500,3500,3500,0
|
|
20240424,182100,160468215,3500,3500,3500,3500,0
|
|
20240424,182000,160468215,3500,3500,3500,3500,0
|
|
20240424,181900,160468215,3500,3500,3500,3500,0
|
|
20240424,181800,160468215,3500,3500,3500,3500,761
|
|
20240424,181700,160468215,3500,3500,3500,3500,0
|
|
20240424,181600,160468215,3500,3500,3500,3500,0
|
|
20240424,181500,160468215,3500,3500,3500,3500,0
|
|
20240424,181400,160468215,3500,3500,3500,3500,0
|
|
20240424,181300,160468215,3500,3500,3500,3500,0
|
|
20240424,181200,160468215,3500,3500,3500,3500,0
|
|
20240424,181100,160468215,3500,3500,3500,3500,0
|
|
20240424,181000,160468215,3500,3500,3500,3500,0
|
|
20240424,180900,160468215,3500,3500,3500,3500,0
|
|
20240424,180800,160468215,3500,3500,3500,3500,0
|
|
20240424,180700,160468215,3500,3500,3500,3500,0
|
|
20240424,180600,160468215,3500,3500,3500,3500,0
|
|
20240424,180500,160468215,3500,3500,3500,3500,0
|
|
20240424,180400,160468215,3500,3500,3500,3500,0
|
|
20240424,180300,160468215,3500,3500,3500,3500,0
|
|
20240424,180200,160468215,3500,3500,3500,3500,0
|
|
20240424,180100,160468215,3500,3500,3500,3500,0
|
|
20240424,180000,160468215,3500,3500,3500,3500,0
|
|
20240424,175900,160468215,3500,3500,3500,3500,0
|
|
20240424,175800,160468215,3500,3500,3500,3500,0
|
|
20240424,175700,160468215,3500,3500,3500,3500,0
|
|
20240424,175600,160468215,3500,3500,3500,3500,0
|
|
20240424,175500,160468215,3500,3500,3500,3500,0
|
|
20240424,175400,160468215,3500,3500,3500,3500,0
|
|
20240424,175300,160468215,3500,3500,3500,3500,0
|
|
20240424,175200,160468215,3500,3500,3500,3500,0
|
|
20240424,175100,160468215,3500,3500,3500,3500,0
|
|
20240424,175000,160468215,3500,3500,3500,3500,0
|
|
20240424,174900,160468215,3500,3500,3500,3500,0
|
|
20240424,174800,160468215,3500,3500,3500,3500,761
|
|
20240424,174700,160468215,3500,3500,3500,3500,0
|
|
20240424,174600,160468215,3500,3500,3500,3500,0
|
|
20240424,174500,160468215,3500,3500,3500,3500,0
|
|
20240424,174400,160468215,3500,3500,3500,3500,0
|
|
20240424,174300,160468215,3500,3500,3500,3500,0
|
|
20240424,174200,160468215,3500,3500,3500,3500,0
|
|
20240424,174100,160468215,3500,3500,3500,3500,0
|
|
20240424,174000,160468215,3500,3500,3500,3500,0
|
|
20240424,173900,160468215,3500,3500,3500,3500,0
|
|
20240424,173800,160468215,3500,3500,3500,3500,0
|
|
20240424,173700,160468215,3500,3500,3500,3500,0
|
|
20240424,173600,160468215,3500,3500,3500,3500,0
|
|
20240424,173500,160468215,3500,3500,3500,3500,0
|
|
20240424,173400,160468215,3500,3500,3500,3500,0
|
|
20240424,173300,160468215,3500,3500,3500,3500,0
|
|
20240424,173200,160468215,3500,3500,3500,3500,0
|
|
20240424,173100,160468215,3500,3500,3500,3500,0
|
|
20240424,173000,160468215,3500,3500,3500,3500,0
|
|
20240424,172900,160468215,3500,3500,3500,3500,0
|
|
20240424,172800,160468215,3500,3500,3500,3500,0
|
|
20240424,172700,160468215,3500,3500,3500,3500,0
|
|
20240424,172600,160468215,3500,3500,3500,3500,0
|
|
20240424,172500,160468215,3500,3500,3500,3500,0
|
|
20240424,172400,160468215,3500,3500,3500,3500,0
|
|
20240424,172300,160468215,3500,3500,3500,3500,0
|
|
20240424,172200,160468215,3500,3500,3500,3500,0
|
|
20240424,172100,160468215,3500,3500,3500,3500,0
|
|
20240424,172000,160468215,3500,3500,3500,3500,0
|
|
20240424,171900,160468215,3500,3500,3500,3500,0
|
|
20240424,171800,160468215,3500,3500,3500,3500,761
|
|
20240424,171700,160468215,3500,3500,3500,3500,0
|
|
20240424,171600,160468215,3500,3500,3500,3500,0
|
|
20240424,171500,160468215,3500,3500,3500,3500,0
|
|
20240424,171400,160468215,3500,3500,3500,3500,0
|
|
20240424,171300,160468215,3500,3500,3500,3500,0
|
|
20240424,171200,160468215,3500,3500,3500,3500,0
|
|
20240424,171100,160468215,3500,3500,3500,3500,0
|
|
20240424,171000,160468215,3500,3500,3500,3500,0
|
|
20240424,170900,160468215,3500,3500,3500,3500,0
|
|
20240424,170800,160468215,3500,3500,3500,3500,0
|
|
20240424,170700,160468215,3500,3500,3500,3500,0
|
|
20240424,170600,160468215,3500,3500,3500,3500,0
|
|
20240424,170500,160468215,3500,3500,3500,3500,0
|
|
20240424,170400,160468215,3500,3500,3500,3500,0
|
|
20240424,170300,160468215,3500,3500,3500,3500,0
|
|
20240424,170200,160468215,3500,3500,3500,3500,0
|
|
20240424,170100,160468215,3500,3500,3500,3500,0
|
|
20240424,170000,160468215,3500,3500,3500,3500,0
|
|
20240424,165900,160468215,3500,3500,3500,3500,0
|
|
20240424,165800,160468215,3500,3500,3500,3500,0
|
|
20240424,165700,160468215,3500,3500,3500,3500,0
|
|
20240424,165600,160468215,3500,3500,3500,3500,0
|
|
20240424,165500,160468215,3500,3500,3500,3500,0
|
|
20240424,165400,160468215,3500,3500,3500,3500,0
|
|
20240424,165300,160468215,3500,3500,3500,3500,0
|
|
20240424,165200,160468215,3500,3500,3500,3500,0
|
|
20240424,165100,160468215,3500,3500,3500,3500,0
|
|
20240424,165000,160468215,3500,3500,3500,3500,0
|
|
20240424,164900,160468215,3500,3500,3500,3500,0
|
|
20240424,164800,160468215,3500,3500,3500,3500,761
|
|
20240424,164700,160468215,3500,3500,3500,3500,0
|
|
20240424,164600,160468215,3500,3500,3500,3500,0
|
|
20240424,164500,160468215,3500,3500,3500,3500,0
|
|
20240424,164400,160468215,3500,3500,3500,3500,0
|
|
20240424,164300,160468215,3500,3500,3500,3500,0
|
|
20240424,164200,160468215,3500,3500,3500,3500,0
|
|
20240424,164100,160468215,3500,3500,3500,3500,0
|
|
20240424,164000,160468215,3500,3500,3500,3500,0
|
|
20240424,163900,160468215,3500,3500,3500,3500,0
|
|
20240424,163800,160468215,3500,3500,3500,3500,0
|
|
20240424,163700,160468215,3500,3500,3500,3500,0
|
|
20240424,163600,160468215,3500,3500,3500,3500,0
|
|
20240424,163500,160468215,3500,3500,3500,3500,0
|
|
20240424,163400,160468215,3500,3500,3500,3500,0
|
|
20240424,163300,160468215,3500,3500,3500,3500,0
|
|
20240424,163200,160468215,3500,3500,3500,3500,0
|
|
20240424,163100,160468215,3500,3500,3500,3500,0
|
|
20240424,163000,160468215,3500,3500,3500,3500,0
|
|
20240424,162900,160468215,3500,3500,3500,3500,0
|
|
20240424,162800,160468215,3500,3500,3500,3500,0
|
|
20240424,162700,160468215,3500,3500,3500,3500,0
|
|
20240424,162600,160468215,3500,3500,3500,3500,0
|
|
20240424,162500,160468215,3500,3500,3500,3500,0
|
|
20240424,162400,160468215,3500,3500,3500,3500,0
|
|
20240424,162300,160468215,3500,3500,3500,3500,0
|
|
20240424,162200,160468215,3500,3500,3500,3500,0
|
|
20240424,162100,160468215,3500,3500,3500,3500,0
|
|
20240424,162000,160468215,3500,3500,3500,3500,0
|
|
20240424,161900,160468215,3500,3500,3500,3500,0
|
|
20240424,161800,160468215,3500,3500,3500,3500,761
|
|
20240424,161700,160468215,3500,3500,3500,3500,0
|
|
20240424,161600,160468215,3500,3500,3500,3500,0
|
|
20240424,161500,160468215,3500,3500,3500,3500,0
|
|
20240424,161400,160468215,3500,3500,3500,3500,0
|
|
20240424,161300,160468215,3500,3500,3500,3500,0
|
|
20240424,161200,160468215,3500,3500,3500,3500,0
|
|
20240424,161100,160468215,3500,3500,3500,3500,0
|
|
20240424,161000,160468215,3500,3500,3500,3500,0
|
|
20240424,160900,160468215,3500,3500,3500,3500,0
|
|
20240424,160800,160468215,3500,3500,3500,3500,0
|
|
20240424,160700,160468215,3500,3500,3500,3500,0
|
|
20240424,160600,160468215,3500,3500,3500,3500,0
|
|
20240424,160500,160468215,3500,3500,3500,3500,0
|
|
20240424,160400,160468215,3500,3500,3500,3500,0
|
|
20240424,160300,160468215,3500,3500,3500,3500,0
|
|
20240424,160200,160468215,3500,3500,3500,3500,0
|
|
20240424,160100,160468215,3500,3500,3500,3500,0
|
|
20240424,160000,160468215,3500,3500,3500,3500,0
|
|
20240424,155900,160468215,3500,3500,3500,3500,0
|
|
20240424,155800,160468215,3500,3500,3500,3500,0
|
|
20240424,155700,160468215,3500,3500,3500,3500,0
|
|
20240424,155600,160468215,3500,3500,3500,3500,0
|
|
20240424,155500,160468215,3500,3500,3500,3500,0
|
|
20240424,155400,160468215,3500,3500,3500,3500,0
|
|
20240424,155300,160468215,3500,3500,3500,3500,0
|
|
20240424,155200,160468215,3500,3500,3500,3500,0
|
|
20240424,155100,160468215,3500,3500,3500,3500,0
|
|
20240424,155000,160468215,3500,3500,3500,3500,0
|
|
20240424,154900,160468215,3500,3500,3500,3500,0
|
|
20240424,154800,160468215,3500,3500,3500,3500,761
|
|
20240424,154700,160468215,3500,3500,3500,3500,0
|
|
20240424,154600,160468215,3500,3500,3500,3500,0
|
|
20240424,154500,160468215,3500,3500,3500,3500,0
|
|
20240424,154400,160468215,3500,3500,3500,3500,0
|
|
20240424,154300,160468215,3500,3500,3500,3500,0
|
|
20240424,154200,160468215,3500,3500,3500,3500,0
|
|
20240424,154100,160468215,3500,3500,3500,3500,0
|
|
20240424,154000,160468215,3500,3500,3500,3500,0
|
|
20240424,153900,160468215,3500,3500,3500,3500,0
|
|
20240424,153800,160468215,3500,3500,3500,3500,0
|
|
20240424,153700,160468215,3500,3500,3500,3500,0
|
|
20240424,153600,160468215,3500,3500,3500,3500,0
|
|
20240424,153500,160468215,3500,3500,3500,3500,0
|
|
20240424,153400,160468215,3500,3500,3500,3500,0
|
|
20240424,153300,160468215,3500,3500,3500,3500,0
|
|
20240424,153200,160468215,3500,3500,3500,3500,0
|
|
20240424,153100,160468215,3500,3500,3500,3500,0
|
|
20240424,153000,160468215,3500,3500,3500,3500,761
|
|
20240424,152900,157804715,3500,3500,3500,3500,0
|
|
20240424,152800,157804715,3500,3500,3500,3500,0
|
|
20240424,152700,157804715,3500,3500,3500,3500,0
|
|
20240424,152600,157804715,3500,3500,3500,3500,0
|
|
20240424,152500,157804715,3500,3500,3500,3500,0
|
|
20240424,152400,157804715,3500,3500,3500,3500,0
|
|
20240424,152300,157804715,3500,3500,3500,3500,0
|
|
20240424,152200,157804715,3500,3500,3500,3500,0
|
|
20240424,152100,157804715,3500,3500,3500,3500,0
|
|
20240424,152000,157804715,3500,3500,3500,3500,0
|
|
20240424,151900,157804715,3500,3500,3500,3500,0
|
|
20240424,151800,157804715,3500,3505,3505,3500,75
|
|
20240424,151700,157542180,3505,3505,3505,3505,4
|
|
20240424,151600,157528160,3505,3500,3505,3500,69
|
|
20240424,151500,157286625,3505,3505,3505,3505,6
|
|
20240424,151400,157265595,3505,3505,3505,3505,8
|
|
20240424,151300,157237555,3505,3505,3505,3505,7
|
|
20240424,151200,157213020,3505,3505,3505,3505,1
|
|
20240424,151100,157209515,3505,3505,3505,3505,16
|
|
20240424,151000,157153435,3505,3505,3505,3505,7
|
|
20240424,150900,157128900,3505,3505,3505,3505,8
|
|
20240424,150800,157100860,3505,3505,3505,3505,7
|
|
20240424,150700,157076325,3505,3505,3505,3505,8
|
|
20240424,150600,157048285,3505,3505,3505,3490,52
|
|
20240424,150500,156866775,3505,3505,3505,3505,7
|
|
20240424,150400,156842240,3505,3505,3505,3505,8
|
|
20240424,150300,156814200,3505,3505,3505,3505,7
|
|
20240424,150200,156789665,3505,3505,3505,3505,7
|
|
20240424,150100,156765130,3505,3505,3505,3505,1
|
|
20240424,150000,156761625,3505,3500,3505,3500,98
|
|
20240424,145900,156418585,3500,3505,3505,3500,23
|
|
20240424,145800,156338020,3505,3505,3505,3505,8
|
|
20240424,145700,156309980,3500,3500,3500,3500,100
|
|
20240424,145600,155959980,3500,3500,3500,3500,196
|
|
20240424,145500,155273980,3500,3500,3500,3500,1
|
|
20240424,145400,155270480,3500,3500,3500,3500,7
|
|
20240424,145300,155245980,3500,3500,3500,3500,1
|
|
20240424,145200,155242480,3500,3495,3500,3490,11
|
|
20240424,145100,155204050,3490,3500,3500,3490,21
|
|
20240424,145000,155130665,3500,3500,3500,3500,1
|
|
20240424,144900,155127165,3500,3500,3500,3500,7
|
|
20240424,144800,155102665,3500,3500,3500,3500,8
|
|
20240424,144700,155074665,3500,3500,3500,3500,6
|
|
20240424,144600,155053665,3500,3500,3500,3500,8
|
|
20240424,144500,155025665,3500,3505,3505,3500,14
|
|
20240424,144400,154976635,3505,3505,3505,3505,1
|
|
20240424,144300,154973130,3505,3505,3505,3505,1
|
|
20240424,144200,154969625,3505,3505,3505,3505,116
|
|
20240424,144100,154563045,3500,3500,3500,3500,100
|
|
20240424,144000,154213045,3500,3500,3500,3500,291
|
|
20240424,143900,153194545,3495,3495,3495,3495,1704
|
|
20240424,143800,147239065,3495,3495,3495,3495,1
|
|
20240424,143700,147235570,3495,3495,3495,3495,7
|
|
20240424,143600,147211105,3495,3495,3495,3495,172
|
|
20240424,143500,146609965,3500,3500,3500,3500,8
|
|
20240424,143400,146581965,3495,3500,3500,3495,14
|
|
20240424,143300,146533030,3505,3500,3505,3490,1012
|
|
20240424,143200,142998610,3505,3505,3505,3505,8
|
|
20240424,143100,142970570,3505,3505,3505,3505,7
|
|
20240424,143000,142946035,3505,3505,3505,3505,282
|
|
20240424,142900,141957625,3505,3505,3505,3505,10
|
|
20240424,142800,141922575,3505,3505,3505,3505,7
|
|
20240424,142700,141898040,3505,3505,3505,3505,1
|
|
20240424,142600,141894535,3505,3505,3505,3505,13
|
|
20240424,142500,141848970,3505,3505,3505,3505,8
|
|
20240424,142400,141820930,3505,3505,3505,3505,1
|
|
20240424,142300,141817425,3500,3505,3505,3500,307
|
|
20240424,142200,140742890,3505,3505,3505,3505,1
|
|
20240424,142100,140739385,3505,3500,3505,3500,2175
|
|
20240424,142000,133126880,3500,3500,3500,3500,15
|
|
20240424,141900,133074380,3500,3500,3500,3500,435
|
|
20240424,141800,131551880,3500,3500,3500,3500,0
|
|
20240424,141700,131551880,3500,3500,3500,3490,20
|
|
20240424,141600,131481980,3500,3500,3500,3500,1
|
|
20240424,141500,131478480,3500,3500,3500,3500,8
|
|
20240424,141400,131450480,3500,3500,3500,3500,7
|
|
20240424,141300,131425980,3500,3500,3500,3500,8
|
|
20240424,141200,131397980,3500,3500,3500,3500,7
|
|
20240424,141100,131373480,3500,3500,3500,3500,1
|
|
20240424,141000,131369980,3500,3500,3500,3500,7
|
|
20240424,140900,131345480,3500,3500,3500,3500,7
|
|
20240424,140800,131320980,3500,3500,3500,3500,43
|
|
20240424,140700,131170480,3500,3500,3500,3500,15
|
|
20240424,140600,131117980,3500,3500,3500,3500,7
|
|
20240424,140500,131093480,3500,3500,3500,3500,1
|
|
20240424,140400,131089980,3495,3495,3495,3495,81
|
|
20240424,140300,130806885,3495,3495,3495,3495,7
|
|
20240424,140200,130782420,3495,3495,3495,3495,8
|
|
20240424,140100,130754460,3495,3495,3495,3495,7
|
|
20240424,140000,130729995,3490,3495,3495,3490,21
|
|
20240424,135900,130656665,3495,3495,3495,3495,50
|
|
20240424,135800,130481915,3495,3495,3495,3495,160
|
|
20240424,135700,129922715,3495,3495,3495,3495,0
|
|
20240424,135600,129922715,3495,3495,3495,3495,1
|
|
20240424,135500,129919220,3485,3490,3490,3485,224
|
|
20240424,135400,129138150,3495,3495,3495,3495,1
|
|
20240424,135300,129134655,3495,3495,3495,3495,0
|
|
20240424,135200,129134655,3495,3495,3495,3495,0
|
|
20240424,135100,129134655,3495,3495,3495,3495,0
|
|
20240424,135000,129134655,3495,3495,3495,3495,0
|
|
20240424,134900,129134655,3495,3495,3495,3495,0
|
|
20240424,134800,129134655,3495,3495,3495,3495,1
|
|
20240424,134700,129131160,3495,3495,3495,3495,40
|
|
20240424,134600,128991360,3485,3485,3485,3485,0
|
|
20240424,134500,128991360,3485,3485,3485,3485,0
|
|
20240424,134400,128991360,3485,3485,3485,3485,0
|
|
20240424,134300,128991360,3485,3485,3485,3485,13
|
|
20240424,134200,128946055,3495,3495,3495,3495,2
|
|
20240424,134100,128939065,3485,3485,3485,3485,118
|
|
20240424,134000,128527835,3495,3495,3495,3495,0
|
|
20240424,133900,128527835,3495,3495,3495,3495,0
|
|
20240424,133800,128527835,3495,3495,3495,3495,0
|
|
20240424,133700,128527835,3495,3495,3495,3495,0
|
|
20240424,133600,128527835,3495,3490,3495,3490,2
|
|
20240424,133500,128520850,3495,3495,3495,3495,0
|
|
20240424,133400,128520850,3495,3495,3495,3495,0
|
|
20240424,133300,128520850,3495,3495,3495,3495,0
|
|
20240424,133200,128520850,3495,3495,3495,3495,0
|
|
20240424,133100,128520850,3495,3495,3495,3495,0
|
|
20240424,133000,128520850,3495,3495,3495,3495,0
|
|
20240424,132900,128520850,3495,3495,3495,3495,0
|
|
20240424,132800,128520850,3495,3495,3495,3495,0
|
|
20240424,132700,128520850,3495,3495,3495,3495,0
|
|
20240424,132600,128520850,3495,3480,3495,3480,14
|
|
20240424,132500,128472115,3495,3495,3495,3495,0
|
|
20240424,132400,128472115,3495,3495,3495,3495,0
|
|
20240424,132300,128472115,3495,3495,3495,3495,0
|
|
20240424,132200,128472115,3495,3495,3495,3495,0
|
|
20240424,132100,128472115,3495,3495,3495,3495,0
|
|
20240424,132000,128472115,3495,3495,3495,3495,1
|
|
20240424,131900,128468620,3485,3485,3485,3485,0
|
|
20240424,131800,128468620,3485,3485,3485,3485,0
|
|
20240424,131700,128468620,3485,3485,3485,3485,500
|
|
20240424,131600,126726120,3485,3485,3485,3485,0
|
|
20240424,131500,126726120,3485,3485,3485,3485,8
|
|
20240424,131400,126698240,3490,3490,3490,3490,408
|
|
20240424,131300,125274320,3485,3485,3485,3485,335
|
|
20240424,131200,124106845,3485,3485,3485,3485,0
|
|
20240424,131100,124106845,3485,3485,3485,3485,0
|
|
20240424,131000,124106845,3485,3485,3485,3485,677
|
|
20240424,130900,121747500,3485,3485,3485,3485,13
|
|
20240424,130800,121702195,3490,3490,3490,3490,0
|
|
20240424,130700,121702195,3490,3490,3490,3490,0
|
|
20240424,130600,121702195,3490,3490,3490,3490,0
|
|
20240424,130500,121702195,3490,3490,3490,3490,0
|
|
20240424,130400,121702195,3490,3490,3490,3490,0
|
|
20240424,130300,121702195,3490,3490,3490,3490,0
|
|
20240424,130200,121702195,3490,3490,3490,3490,0
|
|
20240424,130100,121702195,3490,3490,3490,3490,0
|
|
20240424,130000,121702195,3490,3490,3490,3490,75
|
|
20240424,125900,121440445,3490,3490,3490,3490,0
|
|
20240424,125800,121440445,3490,3490,3490,3490,0
|
|
20240424,125700,121440445,3490,3490,3490,3490,0
|
|
20240424,125600,121440445,3490,3490,3490,3490,0
|
|
20240424,125500,121440445,3490,3490,3490,3490,0
|
|
20240424,125400,121440445,3490,3490,3490,3490,200
|
|
20240424,125300,120742445,3485,3485,3485,3485,0
|
|
20240424,125200,120742445,3485,3485,3485,3485,13
|
|
20240424,125100,120697140,3490,3490,3490,3490,0
|
|
20240424,125000,120697140,3490,3490,3490,3490,0
|
|
20240424,124900,120697140,3490,3490,3490,3490,0
|
|
20240424,124800,120697140,3490,3490,3490,3490,0
|
|
20240424,124700,120697140,3490,3490,3490,3490,2
|
|
20240424,124600,120690160,3490,3490,3490,3490,0
|
|
20240424,124500,120690160,3490,3490,3490,3490,0
|
|
20240424,124400,120690160,3490,3490,3490,3490,600
|
|
20240424,124300,118596160,3490,3485,3490,3485,1005
|
|
20240424,124200,115093675,3490,3490,3490,3490,0
|
|
20240424,124100,115093675,3490,3485,3490,3485,101
|
|
20240424,124000,114741685,3490,3485,3490,3485,11
|
|
20240424,123900,114703345,3485,3485,3485,3485,0
|
|
20240424,123800,114703345,3485,3485,3485,3485,0
|
|
20240424,123700,114703345,3485,3485,3485,3485,130
|
|
20240424,123600,114250295,3485,3485,3485,3485,0
|
|
20240424,123500,114250295,3485,3485,3485,3485,13
|
|
20240424,123400,114204990,3485,3485,3485,3485,0
|
|
20240424,123300,114204990,3485,3485,3485,3485,0
|
|
20240424,123200,114204990,3485,3485,3485,3485,0
|
|
20240424,123100,114204990,3485,3485,3485,3485,0
|
|
20240424,123000,114204990,3485,3485,3485,3485,0
|
|
20240424,122900,114204990,3485,3485,3485,3485,0
|
|
20240424,122800,114204990,3485,3485,3485,3485,0
|
|
20240424,122700,114204990,3485,3485,3485,3485,272
|
|
20240424,122600,113257070,3490,3490,3490,3490,0
|
|
20240424,122500,113257070,3490,3490,3490,3490,0
|
|
20240424,122400,113257070,3490,3490,3490,3490,0
|
|
20240424,122300,113257070,3490,3490,3490,3490,0
|
|
20240424,122200,113257070,3490,3490,3490,3490,0
|
|
20240424,122100,113257070,3490,3490,3490,3490,0
|
|
20240424,122000,113257070,3490,3490,3490,3490,0
|
|
20240424,121900,113257070,3490,3490,3490,3490,142
|
|
20240424,121800,112761490,3490,3490,3490,3490,14
|
|
20240424,121700,112712630,3490,3490,3490,3490,0
|
|
20240424,121600,112712630,3490,3490,3490,3490,0
|
|
20240424,121500,112712630,3490,3490,3490,3490,0
|
|
20240424,121400,112712630,3490,3490,3490,3490,77
|
|
20240424,121300,112443900,3495,3495,3495,3495,0
|
|
20240424,121200,112443900,3495,3495,3495,3495,0
|
|
20240424,121100,112443900,3495,3495,3495,3495,0
|
|
20240424,121000,112443900,3495,3495,3495,3495,0
|
|
20240424,120900,112443900,3495,3485,3495,3485,11
|
|
20240424,120800,112405555,3495,3495,3495,3495,10
|
|
20240424,120700,112370605,3495,3495,3495,3495,0
|
|
20240424,120600,112370605,3495,3495,3495,3495,0
|
|
20240424,120500,112370605,3495,3495,3495,3495,0
|
|
20240424,120400,112370605,3495,3495,3495,3495,0
|
|
20240424,120300,112370605,3495,3495,3495,3495,0
|
|
20240424,120200,112370605,3495,3495,3495,3495,447
|
|
20240424,120100,110808340,3485,3485,3485,3485,14
|
|
20240424,120000,110759550,3495,3495,3495,3495,40
|
|
20240424,115900,110619750,3500,3500,3500,3500,0
|
|
20240424,115800,110619750,3500,3500,3500,3500,0
|
|
20240424,115700,110619750,3500,3500,3500,3500,0
|
|
20240424,115600,110619750,3500,3500,3500,3500,0
|
|
20240424,115500,110619750,3500,3500,3500,3500,0
|
|
20240424,115400,110619750,3500,3500,3500,3500,0
|
|
20240424,115300,110619750,3500,3500,3500,3500,1
|
|
20240424,115200,110616250,3480,3480,3480,3480,500
|
|
20240424,115100,108876250,3500,3480,3500,3480,1001
|
|
20240424,115000,105392750,3500,3500,3500,3500,0
|
|
20240424,114900,105392750,3500,3500,3500,3500,0
|
|
20240424,114800,105392750,3500,3500,3500,3500,0
|
|
20240424,114700,105392750,3500,3500,3500,3500,0
|
|
20240424,114600,105392750,3500,3500,3500,3500,0
|
|
20240424,114500,105392750,3500,3500,3500,3500,0
|
|
20240424,114400,105392750,3500,3480,3500,3480,15
|
|
20240424,114300,105340530,3500,3500,3500,3500,0
|
|
20240424,114200,105340530,3500,3500,3500,3500,0
|
|
20240424,114100,105340530,3500,3500,3500,3500,0
|
|
20240424,114000,105340530,3500,3480,3500,3480,54
|
|
20240424,113900,105152590,3500,3480,3500,3480,3
|
|
20240424,113800,105142130,3500,3500,3500,3500,0
|
|
20240424,113700,105142130,3500,3500,3500,3500,0
|
|
20240424,113600,105142130,3500,3500,3500,3500,0
|
|
20240424,113500,105142130,3500,3500,3500,3500,0
|
|
20240424,113400,105142130,3500,3490,3500,3480,1075
|
|
20240424,113300,101395050,3500,3500,3500,3500,0
|
|
20240424,113200,101395050,3500,3500,3500,3500,0
|
|
20240424,113100,101395050,3500,3500,3500,3500,377
|
|
20240424,113000,100075550,3500,3500,3500,3500,0
|
|
20240424,112900,100075550,3500,3500,3500,3500,0
|
|
20240424,112800,100075550,3500,3500,3500,3500,1
|
|
20240424,112700,100072050,3490,3500,3500,3490,25
|
|
20240424,112600,99984790,3485,3485,3485,3485,1
|
|
20240424,112500,99981305,3500,3500,3500,3500,0
|
|
20240424,112400,99981305,3500,3500,3500,3500,9
|
|
20240424,112300,99949805,3500,3500,3500,3500,0
|
|
20240424,112200,99949805,3500,3500,3500,3500,0
|
|
20240424,112100,99949805,3500,3500,3500,3500,0
|
|
20240424,112000,99949805,3500,3500,3500,3500,0
|
|
20240424,111900,99949805,3500,3500,3500,3500,0
|
|
20240424,111800,99949805,3500,3500,3500,3500,0
|
|
20240424,111700,99949805,3500,3500,3500,3500,0
|
|
20240424,111600,99949805,3500,3500,3500,3500,0
|
|
20240424,111500,99949805,3500,3500,3500,3500,600
|
|
20240424,111400,97849805,3500,3490,3500,3490,31
|
|
20240424,111300,97741605,3505,3505,3505,3505,0
|
|
20240424,111200,97741605,3505,3505,3505,3505,0
|
|
20240424,111100,97741605,3505,3505,3505,3475,1002
|
|
20240424,111000,94255620,3480,3480,3480,3480,14
|
|
20240424,110900,94206900,3505,3505,3505,3505,0
|
|
20240424,110800,94206900,3505,3505,3505,3505,0
|
|
20240424,110700,94206900,3505,3500,3505,3500,2
|
|
20240424,110600,94199895,3490,3490,3490,3490,3213
|
|
20240424,110500,82986525,3490,3490,3490,3490,0
|
|
20240424,110400,82986525,3490,3490,3490,3490,0
|
|
20240424,110300,82986525,3490,3490,3490,3490,0
|
|
20240424,110200,82986525,3490,3490,3490,3490,1
|
|
20240424,110100,82983035,3480,3480,3480,3480,0
|
|
20240424,110000,82983035,3480,3480,3480,3480,3855
|
|
20240424,105900,69567635,3475,3475,3475,3475,0
|
|
20240424,105800,69567635,3475,3475,3475,3475,0
|
|
20240424,105700,69567635,3475,3475,3475,3475,0
|
|
20240424,105600,69567635,3475,3475,3475,3475,10
|
|
20240424,105500,69532885,3480,3480,3480,3480,0
|
|
20240424,105400,69532885,3480,3480,3480,3480,1652
|
|
20240424,105300,63783925,3475,3475,3475,3475,15
|
|
20240424,105200,63731800,3480,3480,3480,3480,0
|
|
20240424,105100,63731800,3480,3480,3480,3480,0
|
|
20240424,105000,63731800,3480,3480,3480,3480,0
|
|
20240424,104900,63731800,3480,3480,3480,3480,1
|
|
20240424,104800,63728320,3480,3480,3480,3480,100
|
|
20240424,104700,63380320,3480,3480,3480,3480,0
|
|
20240424,104600,63380320,3480,3480,3480,3480,0
|
|
20240424,104500,63380320,3480,3480,3480,3480,0
|
|
20240424,104400,63380320,3480,3480,3480,3480,0
|
|
20240424,104300,63380320,3480,3480,3480,3480,0
|
|
20240424,104200,63380320,3480,3480,3480,3480,0
|
|
20240424,104100,63380320,3480,3480,3480,3480,40
|
|
20240424,104000,63241120,3480,3475,3480,3475,79
|
|
20240424,103900,62966345,3480,3480,3480,3480,40
|
|
20240424,103800,62827145,3475,3475,3475,3475,0
|
|
20240424,103700,62827145,3475,3475,3475,3475,0
|
|
20240424,103600,62827145,3475,3475,3475,3475,15
|
|
20240424,103500,62775020,3480,3480,3480,3480,0
|
|
20240424,103400,62775020,3480,3480,3480,3480,1
|
|
20240424,103300,62771540,3470,3475,3475,3470,3555
|
|
20240424,103200,50435685,3470,3475,3475,3470,215
|
|
20240424,103100,49689535,3480,3480,3480,3480,0
|
|
20240424,103000,49689535,3480,3480,3480,3480,0
|
|
20240424,102900,49689535,3480,3480,3480,3480,0
|
|
20240424,102800,49689535,3480,3480,3480,3480,0
|
|
20240424,102700,49689535,3480,3480,3480,3480,60
|
|
20240424,102600,49480735,3470,3470,3480,3470,323
|
|
20240424,102500,48359915,3480,3480,3480,3480,0
|
|
20240424,102400,48359915,3480,3480,3480,3480,1
|
|
20240424,102300,48356435,3470,3475,3475,3470,3216
|
|
20240424,102200,37190550,3475,3475,3475,3475,0
|
|
20240424,102100,37190550,3475,3475,3475,3475,0
|
|
20240424,102000,37190550,3475,3475,3475,3475,583
|
|
20240424,101900,35164625,3475,3475,3475,3475,124
|
|
20240424,101800,34733725,3475,3475,3475,3475,310
|
|
20240424,101700,33656475,3475,3475,3475,3475,217
|
|
20240424,101600,32902400,3480,3480,3480,3480,363
|
|
20240424,101500,31639160,3480,3480,3480,3480,205
|
|
20240424,101400,30925760,3480,3480,3480,3480,904
|
|
20240424,101300,27779840,3480,3490,3490,3480,1803
|
|
20240424,101200,21497070,3490,3490,3490,3490,10
|
|
20240424,101100,21462170,3490,3490,3490,3490,330
|
|
20240424,101000,20310470,3500,3500,3500,3500,0
|
|
20240424,100900,20310470,3500,3500,3500,3500,0
|
|
20240424,100800,20310470,3500,3500,3500,3500,0
|
|
20240424,100700,20310470,3500,3500,3500,3500,0
|
|
20240424,100600,20310470,3500,3500,3500,3500,10
|
|
20240424,100500,20275470,3500,3500,3500,3500,0
|
|
20240424,100400,20275470,3500,3500,3500,3500,0
|
|
20240424,100300,20275470,3500,3500,3500,3500,0
|
|
20240424,100200,20275470,3500,3505,3505,3500,761
|
|
20240424,100100,17611965,3500,3500,3500,3500,240
|
|
20240424,100000,16771965,3500,3500,3500,3500,0
|
|
20240424,095900,16771965,3500,3500,3500,3500,0
|
|
20240424,095800,16771965,3500,3500,3500,3500,10
|
|
20240424,095700,16736965,3490,3490,3490,3490,0
|
|
20240424,095600,16736965,3490,3490,3490,3490,0
|
|
20240424,095500,16736965,3490,3495,3495,3490,288
|
|
20240424,095400,15731705,3485,3485,3485,3485,0
|
|
20240424,095300,15731705,3485,3485,3485,3485,0
|
|
20240424,095200,15731705,3485,3485,3485,3485,0
|
|
20240424,095100,15731705,3485,3485,3485,3485,0
|
|
20240424,095000,15731705,3485,3485,3485,3485,0
|
|
20240424,094900,15731705,3485,3485,3485,3485,0
|
|
20240424,094800,15731705,3485,3485,3485,3485,0
|
|
20240424,094700,15731705,3485,3485,3485,3485,0
|
|
20240424,094600,15731705,3485,3485,3485,3485,0
|
|
20240424,094500,15731705,3485,3490,3490,3485,14
|
|
20240424,094400,15682905,3505,3505,3505,3505,1
|
|
20240424,094300,15679400,3505,3505,3505,3505,28
|
|
20240424,094200,15581260,3500,3500,3500,3500,0
|
|
20240424,094100,15581260,3500,3500,3500,3500,0
|
|
20240424,094000,15581260,3500,3500,3500,3500,0
|
|
20240424,093900,15581260,3500,3500,3500,3500,0
|
|
20240424,093800,15581260,3500,3500,3500,3500,0
|
|
20240424,093700,15581260,3500,3500,3500,3500,10
|
|
20240424,093600,15546260,3500,3500,3500,3500,671
|
|
20240424,093500,13197760,3500,3495,3500,3495,141
|
|
20240424,093400,12704565,3490,3485,3490,3485,110
|
|
20240424,093300,12320975,3485,3485,3485,3485,0
|
|
20240424,093200,12320975,3485,3495,3495,3485,250
|
|
20240424,093100,11449715,3495,3485,3500,3485,6
|
|
20240424,093000,11428780,3500,3500,3500,3500,349
|
|
20240424,092900,10207280,3500,3500,3500,3500,11
|
|
20240424,092800,10168780,3485,3500,3500,3485,15
|
|
20240424,092700,10116490,3500,3500,3500,3500,1
|
|
20240424,092600,10112990,3500,3500,3500,3500,18
|
|
20240424,092500,10049990,3500,3500,3500,3500,1
|
|
20240424,092400,10046490,3505,3505,3505,3505,1
|
|
20240424,092300,10042985,3505,3505,3505,3505,1
|
|
20240424,092200,10039480,3505,3505,3505,3505,65
|
|
20240424,092100,9811655,3505,3505,3505,3505,1
|
|
20240424,092000,9808150,3505,3510,3510,3485,31
|
|
20240424,091900,9700070,3510,3510,3510,3510,0
|
|
20240424,091800,9700070,3510,3510,3510,3510,2
|
|
20240424,091700,9693050,3510,3490,3510,3485,8
|
|
20240424,091600,9665115,3510,3510,3510,3510,1
|
|
20240424,091500,9661605,3510,3510,3510,3510,1
|
|
20240424,091400,9658095,3510,3510,3510,3510,1
|
|
20240424,091300,9654585,3515,3515,3515,3515,1
|
|
20240424,091200,9651070,3515,3515,3515,3515,1
|
|
20240424,091100,9647555,3515,3515,3515,3515,0
|
|
20240424,091000,9647555,3515,3525,3525,3495,575
|
|
20240424,090900,7637855,3510,3500,3510,3500,436
|
|
20240424,090800,6111495,3500,3500,3500,3500,1
|
|
20240424,090700,6107995,3500,3500,3500,3500,1
|
|
20240424,090600,6104495,3500,3475,3500,3475,124
|
|
20240424,090500,5673570,3475,3500,3500,3475,43
|
|
20240424,090400,5524120,3500,3500,3500,3500,4
|
|
20240424,090300,5510120,3500,3500,3500,3500,5
|
|
20240424,090200,5492620,3475,3500,3500,3475,269
|
|
20240424,090100,4557820,3500,3495,3500,3495,1000
|
|
20240424,090000,1060890,3495,3475,3495,3475,305
|