662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,765793980,3790,3790,3790,3790,2806
|
|
20240409,195800,765793980,3790,3790,3790,3790,0
|
|
20240409,195700,765793980,3790,3790,3790,3790,0
|
|
20240409,195600,765793980,3790,3790,3790,3790,0
|
|
20240409,195500,765793980,3790,3790,3790,3790,0
|
|
20240409,195400,765793980,3790,3790,3790,3790,0
|
|
20240409,195300,765793980,3790,3790,3790,3790,0
|
|
20240409,195200,765793980,3790,3790,3790,3790,0
|
|
20240409,195100,765793980,3790,3790,3790,3790,0
|
|
20240409,195000,765793980,3790,3790,3790,3790,0
|
|
20240409,194900,765793980,3790,3790,3790,3790,0
|
|
20240409,194800,765793980,3790,3790,3790,3790,0
|
|
20240409,194700,765793980,3790,3790,3790,3790,0
|
|
20240409,194600,765793980,3790,3790,3790,3790,0
|
|
20240409,194500,765793980,3790,3790,3790,3790,0
|
|
20240409,194400,765793980,3790,3790,3790,3790,0
|
|
20240409,194300,765793980,3790,3790,3790,3790,0
|
|
20240409,194200,765793980,3790,3790,3790,3790,0
|
|
20240409,194100,765793980,3790,3790,3790,3790,0
|
|
20240409,194000,765793980,3790,3790,3790,3790,0
|
|
20240409,193900,765793980,3790,3790,3790,3790,0
|
|
20240409,193800,765793980,3790,3790,3790,3790,0
|
|
20240409,193700,765793980,3790,3790,3790,3790,0
|
|
20240409,193600,765793980,3790,3790,3790,3790,0
|
|
20240409,193500,765793980,3790,3790,3790,3790,0
|
|
20240409,193400,765793980,3790,3790,3790,3790,0
|
|
20240409,193300,765793980,3790,3790,3790,3790,0
|
|
20240409,193200,765793980,3790,3790,3790,3790,0
|
|
20240409,193100,765793980,3790,3790,3790,3790,0
|
|
20240409,193000,765793980,3790,3790,3790,3790,0
|
|
20240409,192900,765793980,3790,3790,3790,3790,2806
|
|
20240409,192800,765793980,3790,3790,3790,3790,0
|
|
20240409,192700,765793980,3790,3790,3790,3790,0
|
|
20240409,192600,765793980,3790,3790,3790,3790,0
|
|
20240409,192500,765793980,3790,3790,3790,3790,0
|
|
20240409,192400,765793980,3790,3790,3790,3790,0
|
|
20240409,192300,765793980,3790,3790,3790,3790,0
|
|
20240409,192200,765793980,3790,3790,3790,3790,0
|
|
20240409,192100,765793980,3790,3790,3790,3790,0
|
|
20240409,192000,765793980,3790,3790,3790,3790,0
|
|
20240409,191900,765793980,3790,3790,3790,3790,0
|
|
20240409,191800,765793980,3790,3790,3790,3790,0
|
|
20240409,191700,765793980,3790,3790,3790,3790,0
|
|
20240409,191600,765793980,3790,3790,3790,3790,0
|
|
20240409,191500,765793980,3790,3790,3790,3790,0
|
|
20240409,191400,765793980,3790,3790,3790,3790,0
|
|
20240409,191300,765793980,3790,3790,3790,3790,0
|
|
20240409,191200,765793980,3790,3790,3790,3790,0
|
|
20240409,191100,765793980,3790,3790,3790,3790,0
|
|
20240409,191000,765793980,3790,3790,3790,3790,0
|
|
20240409,190900,765793980,3790,3790,3790,3790,0
|
|
20240409,190800,765793980,3790,3790,3790,3790,0
|
|
20240409,190700,765793980,3790,3790,3790,3790,0
|
|
20240409,190600,765793980,3790,3790,3790,3790,0
|
|
20240409,190500,765793980,3790,3790,3790,3790,0
|
|
20240409,190400,765793980,3790,3790,3790,3790,0
|
|
20240409,190300,765793980,3790,3790,3790,3790,0
|
|
20240409,190200,765793980,3790,3790,3790,3790,0
|
|
20240409,190100,765793980,3790,3790,3790,3790,0
|
|
20240409,190000,765793980,3790,3790,3790,3790,0
|
|
20240409,185900,765793980,3790,3790,3790,3790,2806
|
|
20240409,185800,765793980,3790,3790,3790,3790,0
|
|
20240409,185700,765793980,3790,3790,3790,3790,0
|
|
20240409,185600,765793980,3790,3790,3790,3790,0
|
|
20240409,185500,765793980,3790,3790,3790,3790,0
|
|
20240409,185400,765793980,3790,3790,3790,3790,0
|
|
20240409,185300,765793980,3790,3790,3790,3790,0
|
|
20240409,185200,765793980,3790,3790,3790,3790,0
|
|
20240409,185100,765793980,3790,3790,3790,3790,0
|
|
20240409,185000,765793980,3790,3790,3790,3790,0
|
|
20240409,184900,765793980,3790,3790,3790,3790,0
|
|
20240409,184800,765793980,3790,3790,3790,3790,0
|
|
20240409,184700,765793980,3790,3790,3790,3790,0
|
|
20240409,184600,765793980,3790,3790,3790,3790,0
|
|
20240409,184500,765793980,3790,3790,3790,3790,0
|
|
20240409,184400,765793980,3790,3790,3790,3790,0
|
|
20240409,184300,765793980,3790,3790,3790,3790,0
|
|
20240409,184200,765793980,3790,3790,3790,3790,0
|
|
20240409,184100,765793980,3790,3790,3790,3790,0
|
|
20240409,184000,765793980,3790,3790,3790,3790,0
|
|
20240409,183900,765793980,3790,3790,3790,3790,0
|
|
20240409,183800,765793980,3790,3790,3790,3790,0
|
|
20240409,183700,765793980,3790,3790,3790,3790,0
|
|
20240409,183600,765793980,3790,3790,3790,3790,0
|
|
20240409,183500,765793980,3790,3790,3790,3790,0
|
|
20240409,183400,765793980,3790,3790,3790,3790,0
|
|
20240409,183300,765793980,3790,3790,3790,3790,0
|
|
20240409,183200,765793980,3790,3790,3790,3790,0
|
|
20240409,183100,765793980,3790,3790,3790,3790,0
|
|
20240409,183000,765793980,3790,3790,3790,3790,0
|
|
20240409,182900,765793980,3790,3790,3790,3790,2806
|
|
20240409,182800,765793980,3790,3790,3790,3790,0
|
|
20240409,182700,765793980,3790,3790,3790,3790,0
|
|
20240409,182600,765793980,3790,3790,3790,3790,0
|
|
20240409,182500,765793980,3790,3790,3790,3790,0
|
|
20240409,182400,765793980,3790,3790,3790,3790,0
|
|
20240409,182300,765793980,3790,3790,3790,3790,0
|
|
20240409,182200,765793980,3790,3790,3790,3790,0
|
|
20240409,182100,765793980,3790,3790,3790,3790,0
|
|
20240409,182000,765793980,3790,3790,3790,3790,0
|
|
20240409,181900,765793980,3790,3790,3790,3790,0
|
|
20240409,181800,765793980,3790,3790,3790,3790,0
|
|
20240409,181700,765793980,3790,3790,3790,3790,0
|
|
20240409,181600,765793980,3790,3790,3790,3790,0
|
|
20240409,181500,765793980,3790,3790,3790,3790,0
|
|
20240409,181400,765793980,3790,3790,3790,3790,0
|
|
20240409,181300,765793980,3790,3790,3790,3790,0
|
|
20240409,181200,765793980,3790,3790,3790,3790,0
|
|
20240409,181100,765793980,3790,3790,3790,3790,0
|
|
20240409,181000,765793980,3790,3790,3790,3790,0
|
|
20240409,180900,765793980,3790,3790,3790,3790,0
|
|
20240409,180800,765793980,3790,3790,3790,3790,0
|
|
20240409,180700,765793980,3790,3790,3790,3790,0
|
|
20240409,180600,765793980,3790,3790,3790,3790,0
|
|
20240409,180500,765793980,3790,3790,3790,3790,0
|
|
20240409,180400,765793980,3790,3790,3790,3790,0
|
|
20240409,180300,765793980,3790,3790,3790,3790,0
|
|
20240409,180200,765793980,3790,3790,3790,3790,0
|
|
20240409,180100,765793980,3790,3790,3790,3790,0
|
|
20240409,180000,765793980,3790,3790,3790,3790,0
|
|
20240409,175900,765793980,3790,3790,3790,3790,2806
|
|
20240409,175800,765793980,3790,3790,3790,3790,0
|
|
20240409,175700,765793980,3790,3790,3790,3790,0
|
|
20240409,175600,765793980,3790,3790,3790,3790,0
|
|
20240409,175500,765793980,3790,3790,3790,3790,0
|
|
20240409,175400,765793980,3790,3790,3790,3790,0
|
|
20240409,175300,765793980,3790,3790,3790,3790,0
|
|
20240409,175200,765793980,3790,3790,3790,3790,0
|
|
20240409,175100,765793980,3790,3790,3790,3790,0
|
|
20240409,175000,765793980,3790,3790,3790,3790,0
|
|
20240409,174900,765793980,3790,3790,3790,3790,0
|
|
20240409,174800,765793980,3790,3790,3790,3790,0
|
|
20240409,174700,765793980,3790,3790,3790,3790,0
|
|
20240409,174600,765793980,3790,3790,3790,3790,0
|
|
20240409,174500,765793980,3790,3790,3790,3790,0
|
|
20240409,174400,765793980,3790,3790,3790,3790,0
|
|
20240409,174300,765793980,3790,3790,3790,3790,0
|
|
20240409,174200,765793980,3790,3790,3790,3790,0
|
|
20240409,174100,765793980,3790,3790,3790,3790,0
|
|
20240409,174000,765793980,3790,3790,3790,3790,0
|
|
20240409,173900,765793980,3790,3790,3790,3790,0
|
|
20240409,173800,765793980,3790,3790,3790,3790,0
|
|
20240409,173700,765793980,3790,3790,3790,3790,0
|
|
20240409,173600,765793980,3790,3790,3790,3790,0
|
|
20240409,173500,765793980,3790,3790,3790,3790,0
|
|
20240409,173400,765793980,3790,3790,3790,3790,0
|
|
20240409,173300,765793980,3790,3790,3790,3790,0
|
|
20240409,173200,765793980,3790,3790,3790,3790,0
|
|
20240409,173100,765793980,3790,3790,3790,3790,0
|
|
20240409,173000,765793980,3790,3790,3790,3790,0
|
|
20240409,172900,765793980,3790,3790,3790,3790,2806
|
|
20240409,172800,765793980,3790,3790,3790,3790,0
|
|
20240409,172700,765793980,3790,3790,3790,3790,0
|
|
20240409,172600,765793980,3790,3790,3790,3790,0
|
|
20240409,172500,765793980,3790,3790,3790,3790,0
|
|
20240409,172400,765793980,3790,3790,3790,3790,0
|
|
20240409,172300,765793980,3790,3790,3790,3790,0
|
|
20240409,172200,765793980,3790,3790,3790,3790,0
|
|
20240409,172100,765793980,3790,3790,3790,3790,0
|
|
20240409,172000,765793980,3790,3790,3790,3790,0
|
|
20240409,171900,765793980,3790,3790,3790,3790,0
|
|
20240409,171800,765793980,3790,3790,3790,3790,0
|
|
20240409,171700,765793980,3790,3790,3790,3790,0
|
|
20240409,171600,765793980,3790,3790,3790,3790,0
|
|
20240409,171500,765793980,3790,3790,3790,3790,0
|
|
20240409,171400,765793980,3790,3790,3790,3790,0
|
|
20240409,171300,765793980,3790,3790,3790,3790,0
|
|
20240409,171200,765793980,3790,3790,3790,3790,0
|
|
20240409,171100,765793980,3790,3790,3790,3790,0
|
|
20240409,171000,765793980,3790,3790,3790,3790,0
|
|
20240409,170900,765793980,3790,3790,3790,3790,0
|
|
20240409,170800,765793980,3790,3790,3790,3790,0
|
|
20240409,170700,765793980,3790,3790,3790,3790,0
|
|
20240409,170600,765793980,3790,3790,3790,3790,0
|
|
20240409,170500,765793980,3790,3790,3790,3790,0
|
|
20240409,170400,765793980,3790,3790,3790,3790,0
|
|
20240409,170300,765793980,3790,3790,3790,3790,0
|
|
20240409,170200,765793980,3790,3790,3790,3790,0
|
|
20240409,170100,765793980,3790,3790,3790,3790,0
|
|
20240409,170000,765793980,3790,3790,3790,3790,0
|
|
20240409,165900,765793980,3790,3790,3790,3790,2806
|
|
20240409,165800,765793980,3790,3790,3790,3790,0
|
|
20240409,165700,765793980,3790,3790,3790,3790,0
|
|
20240409,165600,765793980,3790,3790,3790,3790,0
|
|
20240409,165500,765793980,3790,3790,3790,3790,0
|
|
20240409,165400,765793980,3790,3790,3790,3790,0
|
|
20240409,165300,765793980,3790,3790,3790,3790,0
|
|
20240409,165200,765793980,3790,3790,3790,3790,0
|
|
20240409,165100,765793980,3790,3790,3790,3790,0
|
|
20240409,165000,765793980,3790,3790,3790,3790,0
|
|
20240409,164900,765793980,3790,3790,3790,3790,0
|
|
20240409,164800,765793980,3790,3790,3790,3790,0
|
|
20240409,164700,765793980,3790,3790,3790,3790,0
|
|
20240409,164600,765793980,3790,3790,3790,3790,0
|
|
20240409,164500,765793980,3790,3790,3790,3790,0
|
|
20240409,164400,765793980,3790,3790,3790,3790,0
|
|
20240409,164300,765793980,3790,3790,3790,3790,0
|
|
20240409,164200,765793980,3790,3790,3790,3790,0
|
|
20240409,164100,765793980,3790,3790,3790,3790,0
|
|
20240409,164000,765793980,3790,3790,3790,3790,0
|
|
20240409,163900,765793980,3790,3790,3790,3790,0
|
|
20240409,163800,765793980,3790,3790,3790,3790,0
|
|
20240409,163700,765793980,3790,3790,3790,3790,0
|
|
20240409,163600,765793980,3790,3790,3790,3790,0
|
|
20240409,163500,765793980,3790,3790,3790,3790,0
|
|
20240409,163400,765793980,3790,3790,3790,3790,0
|
|
20240409,163300,765793980,3790,3790,3790,3790,0
|
|
20240409,163200,765793980,3790,3790,3790,3790,0
|
|
20240409,163100,765793980,3790,3790,3790,3790,0
|
|
20240409,163000,765793980,3790,3790,3790,3790,0
|
|
20240409,162900,765793980,3790,3790,3790,3790,2806
|
|
20240409,162800,765793980,3790,3790,3790,3790,0
|
|
20240409,162700,765793980,3790,3790,3790,3790,0
|
|
20240409,162600,765793980,3790,3790,3790,3790,0
|
|
20240409,162500,765793980,3790,3790,3790,3790,0
|
|
20240409,162400,765793980,3790,3790,3790,3790,0
|
|
20240409,162300,765793980,3790,3790,3790,3790,0
|
|
20240409,162200,765793980,3790,3790,3790,3790,0
|
|
20240409,162100,765793980,3790,3790,3790,3790,0
|
|
20240409,162000,765793980,3790,3790,3790,3790,0
|
|
20240409,161900,765793980,3790,3790,3790,3790,0
|
|
20240409,161800,765793980,3790,3790,3790,3790,0
|
|
20240409,161700,765793980,3790,3790,3790,3790,0
|
|
20240409,161600,765793980,3790,3790,3790,3790,0
|
|
20240409,161500,765793980,3790,3790,3790,3790,0
|
|
20240409,161400,765793980,3790,3790,3790,3790,0
|
|
20240409,161300,765793980,3790,3790,3790,3790,0
|
|
20240409,161200,765793980,3790,3790,3790,3790,0
|
|
20240409,161100,765793980,3790,3790,3790,3790,0
|
|
20240409,161000,765793980,3790,3790,3790,3790,0
|
|
20240409,160900,765793980,3790,3790,3790,3790,0
|
|
20240409,160800,765793980,3790,3790,3790,3790,0
|
|
20240409,160700,765793980,3790,3790,3790,3790,0
|
|
20240409,160600,765793980,3790,3790,3790,3790,0
|
|
20240409,160500,765793980,3790,3790,3790,3790,0
|
|
20240409,160400,765793980,3790,3790,3790,3790,0
|
|
20240409,160300,765793980,3790,3790,3790,3790,0
|
|
20240409,160200,765793980,3790,3790,3790,3790,0
|
|
20240409,160100,765793980,3790,3790,3790,3790,0
|
|
20240409,160000,765793980,3790,3790,3790,3790,0
|
|
20240409,155900,765793980,3790,3790,3790,3790,2806
|
|
20240409,155800,765793980,3790,3790,3790,3790,0
|
|
20240409,155700,765793980,3790,3790,3790,3790,0
|
|
20240409,155600,765793980,3790,3790,3790,3790,0
|
|
20240409,155500,765793980,3790,3790,3790,3790,0
|
|
20240409,155400,765793980,3790,3790,3790,3790,0
|
|
20240409,155300,765793980,3790,3790,3790,3790,0
|
|
20240409,155200,765793980,3790,3790,3790,3790,0
|
|
20240409,155100,765793980,3790,3790,3790,3790,0
|
|
20240409,155000,765793980,3790,3790,3790,3790,0
|
|
20240409,154900,765793980,3790,3790,3790,3790,0
|
|
20240409,154800,765793980,3790,3790,3790,3790,0
|
|
20240409,154700,765793980,3790,3790,3790,3790,0
|
|
20240409,154600,765793980,3790,3790,3790,3790,0
|
|
20240409,154500,765793980,3790,3790,3790,3790,0
|
|
20240409,154400,765793980,3790,3790,3790,3790,0
|
|
20240409,154300,765793980,3790,3790,3790,3790,0
|
|
20240409,154200,765793980,3790,3790,3790,3790,0
|
|
20240409,154100,765793980,3790,3790,3790,3790,0
|
|
20240409,154000,765793980,3790,3790,3790,3790,0
|
|
20240409,153900,765793980,3790,3790,3790,3790,0
|
|
20240409,153800,765793980,3790,3790,3790,3790,0
|
|
20240409,153700,765793980,3790,3790,3790,3790,0
|
|
20240409,153600,765793980,3790,3790,3790,3790,0
|
|
20240409,153500,765793980,3790,3790,3790,3790,0
|
|
20240409,153400,765793980,3790,3790,3790,3790,0
|
|
20240409,153300,765793980,3790,3790,3790,3790,0
|
|
20240409,153200,765793980,3790,3790,3790,3790,0
|
|
20240409,153100,765793980,3790,3790,3790,3790,0
|
|
20240409,153000,765793980,3790,3790,3790,3790,2806
|
|
20240409,152900,755159240,3810,3810,3810,3810,0
|
|
20240409,152800,755159240,3810,3810,3810,3810,0
|
|
20240409,152700,755159240,3810,3810,3810,3810,0
|
|
20240409,152600,755159240,3810,3810,3810,3810,0
|
|
20240409,152500,755159240,3810,3810,3810,3810,0
|
|
20240409,152400,755159240,3810,3810,3810,3810,0
|
|
20240409,152300,755159240,3810,3810,3810,3810,0
|
|
20240409,152200,755159240,3810,3810,3810,3810,0
|
|
20240409,152100,755159240,3810,3810,3810,3810,0
|
|
20240409,152000,755159240,3810,3810,3810,3810,0
|
|
20240409,151900,755159240,3810,3800,3810,3790,232
|
|
20240409,151800,754279440,3800,3800,3800,3800,1033
|
|
20240409,151700,750354040,3810,3805,3810,3805,2659
|
|
20240409,151600,740223735,3805,3805,3805,3805,0
|
|
20240409,151500,740223735,3805,3805,3805,3805,15
|
|
20240409,151400,740166660,3805,3805,3805,3805,1
|
|
20240409,151300,740162855,3805,3800,3805,3800,1677
|
|
20240409,151200,733788920,3800,3780,3800,3780,6003
|
|
20240409,151100,711045310,3780,3780,3780,3780,5
|
|
20240409,151000,711026410,3775,3775,3775,3775,20
|
|
20240409,150900,710950910,3775,3775,3775,3775,200
|
|
20240409,150800,710195910,3780,3775,3780,3775,329
|
|
20240409,150700,708952790,3780,3780,3780,3780,10
|
|
20240409,150600,708914990,3775,3775,3775,3775,1092
|
|
20240409,150500,704792690,3775,3780,3780,3775,647
|
|
20240409,150400,702349815,3780,3780,3780,3780,328
|
|
20240409,150300,701109975,3775,3775,3775,3775,1052
|
|
20240409,150200,697138675,3785,3785,3785,3785,66
|
|
20240409,150100,696888865,3785,3785,3785,3785,50
|
|
20240409,150000,696699615,3785,3785,3785,3785,0
|
|
20240409,145900,696699615,3785,3785,3785,3785,251
|
|
20240409,145800,695749580,3785,3785,3785,3785,0
|
|
20240409,145700,695749580,3785,3785,3785,3785,300
|
|
20240409,145600,694614080,3775,3775,3775,3775,60
|
|
20240409,145500,694387580,3775,3790,3790,3775,710
|
|
20240409,145400,691699065,3785,3785,3785,3785,401
|
|
20240409,145300,690181280,3790,3790,3790,3790,0
|
|
20240409,145200,690181280,3790,3780,3790,3780,549
|
|
20240409,145100,688105420,3790,3790,3790,3790,0
|
|
20240409,145000,688105420,3790,3790,3790,3790,24
|
|
20240409,144900,688014460,3790,3790,3790,3790,6
|
|
20240409,144800,687991720,3790,3780,3790,3780,262
|
|
20240409,144700,687001260,3780,3780,3780,3780,0
|
|
20240409,144600,687001260,3780,3780,3780,3780,545
|
|
20240409,144500,684941160,3790,3780,3790,3780,51
|
|
20240409,144400,684748370,3790,3790,3790,3790,0
|
|
20240409,144300,684748370,3790,3790,3790,3790,1
|
|
20240409,144200,684744580,3790,3790,3790,3790,801
|
|
20240409,144100,681708790,3775,3780,3780,3775,194
|
|
20240409,144000,680975500,3785,3785,3785,3785,797
|
|
20240409,143900,677958855,3785,3785,3785,3785,0
|
|
20240409,143800,677958855,3785,3785,3785,3785,0
|
|
20240409,143700,677958855,3785,3785,3785,3785,1550
|
|
20240409,143600,672092105,3785,3785,3785,3785,0
|
|
20240409,143500,672092105,3785,3785,3785,3785,0
|
|
20240409,143400,672092105,3785,3785,3785,3785,300
|
|
20240409,143300,670956605,3785,3785,3785,3785,8
|
|
20240409,143200,670926325,3785,3785,3785,3785,0
|
|
20240409,143100,670926325,3785,3780,3785,3780,296
|
|
20240409,143000,669806730,3775,3775,3775,3775,75
|
|
20240409,142900,669523605,3775,3775,3775,3775,56
|
|
20240409,142800,669312205,3775,3775,3775,3775,352
|
|
20240409,142700,667983405,3775,3775,3775,3775,1122
|
|
20240409,142600,663747855,3780,3780,3780,3780,550
|
|
20240409,142500,661668855,3780,3780,3780,3780,0
|
|
20240409,142400,661668855,3780,3770,3780,3770,134
|
|
20240409,142300,661163035,3775,3775,3775,3775,3
|
|
20240409,142200,661151710,3775,3775,3775,3775,0
|
|
20240409,142100,661151710,3775,3775,3775,3775,1
|
|
20240409,142000,661147935,3775,3775,3775,3775,0
|
|
20240409,141900,661147935,3775,3775,3775,3775,19
|
|
20240409,141800,661076210,3770,3770,3770,3770,71
|
|
20240409,141700,660808540,3775,3775,3775,3775,0
|
|
20240409,141600,660808540,3775,3780,3780,3775,1788
|
|
20240409,141500,654058690,3785,3790,3790,3780,56
|
|
20240409,141400,653846810,3790,3790,3790,3790,30
|
|
20240409,141300,653733110,3790,3790,3790,3790,0
|
|
20240409,141200,653733110,3790,3790,3790,3790,57
|
|
20240409,141100,653517080,3790,3790,3790,3790,10
|
|
20240409,141000,653479180,3790,3790,3790,3790,0
|
|
20240409,140900,653479180,3790,3790,3790,3790,0
|
|
20240409,140800,653479180,3790,3790,3790,3790,0
|
|
20240409,140700,653479180,3790,3790,3790,3790,4
|
|
20240409,140600,653464020,3795,3795,3795,3795,154
|
|
20240409,140500,652879590,3795,3795,3795,3795,20
|
|
20240409,140400,652803690,3790,3780,3790,3780,2259
|
|
20240409,140300,644263080,3780,3780,3780,3780,605
|
|
20240409,140200,641976180,3780,3780,3780,3780,3000
|
|
20240409,140100,630636180,3790,3790,3790,3780,3568
|
|
20240409,140000,617131500,3795,3795,3795,3795,0
|
|
20240409,135900,617131500,3795,3795,3795,3795,141
|
|
20240409,135800,616596405,3795,3795,3795,3795,0
|
|
20240409,135700,616596405,3795,3800,3800,3795,506
|
|
20240409,135600,614673925,3800,3800,3800,3800,170
|
|
20240409,135500,614027925,3800,3800,3800,3800,26
|
|
20240409,135400,613929125,3800,3805,3805,3800,343
|
|
20240409,135300,612625580,3800,3800,3800,3800,0
|
|
20240409,135200,612625580,3800,3800,3800,3800,14
|
|
20240409,135100,612572380,3810,3810,3810,3810,600
|
|
20240409,135000,610286380,3810,3805,3810,3805,300
|
|
20240409,134900,609144285,3800,3800,3800,3800,0
|
|
20240409,134800,609144285,3800,3800,3800,3800,0
|
|
20240409,134700,609144285,3800,3800,3800,3800,95
|
|
20240409,134600,608783285,3800,3800,3800,3800,0
|
|
20240409,134500,608783285,3800,3800,3800,3800,90
|
|
20240409,134400,608441285,3800,3800,3800,3800,0
|
|
20240409,134300,608441285,3800,3800,3800,3800,10
|
|
20240409,134200,608403285,3800,3790,3800,3790,350
|
|
20240409,134100,607073785,3795,3795,3795,3795,500
|
|
20240409,134000,605176285,3810,3810,3810,3810,0
|
|
20240409,133900,605176285,3810,3810,3810,3810,3
|
|
20240409,133800,605164855,3810,3810,3810,3810,1
|
|
20240409,133700,605161045,3805,3805,3805,3805,0
|
|
20240409,133600,605161045,3805,3800,3805,3800,816
|
|
20240409,133500,602059905,3800,3800,3800,3800,1
|
|
20240409,133400,602056105,3790,3790,3790,3790,212
|
|
20240409,133300,601252625,3800,3800,3800,3800,1
|
|
20240409,133200,601248825,3785,3785,3785,3785,0
|
|
20240409,133100,601248825,3785,3785,3785,3785,0
|
|
20240409,133000,601248825,3785,3785,3785,3785,273
|
|
20240409,132900,600215520,3790,3795,3795,3790,1497
|
|
20240409,132800,594539380,3795,3795,3795,3795,430
|
|
20240409,132700,592907530,3800,3800,3800,3800,0
|
|
20240409,132600,592907530,3800,3800,3800,3800,302
|
|
20240409,132500,591759930,3810,3810,3810,3810,0
|
|
20240409,132400,591759930,3810,3810,3810,3810,0
|
|
20240409,132300,591759930,3810,3810,3810,3810,0
|
|
20240409,132200,591759930,3810,3810,3810,3810,0
|
|
20240409,132100,591759930,3810,3810,3810,3810,656
|
|
20240409,132000,589260570,3810,3810,3810,3810,0
|
|
20240409,131900,589260570,3810,3810,3810,3810,1
|
|
20240409,131800,589256760,3810,3810,3810,3810,0
|
|
20240409,131700,589256760,3810,3810,3810,3810,0
|
|
20240409,131600,589256760,3810,3795,3810,3795,104
|
|
20240409,131500,588860535,3795,3795,3795,3795,53
|
|
20240409,131400,588659400,3800,3800,3800,3800,1163
|
|
20240409,131300,584240000,3810,3810,3810,3810,0
|
|
20240409,131200,584240000,3810,3810,3810,3810,210
|
|
20240409,131100,583439900,3805,3805,3805,3805,350
|
|
20240409,131000,582108150,3805,3805,3805,3805,1
|
|
20240409,130900,582104345,3805,3805,3805,3805,170
|
|
20240409,130800,581457495,3810,3810,3810,3810,0
|
|
20240409,130700,581457495,3810,3810,3810,3810,10
|
|
20240409,130600,581419395,3815,3815,3815,3815,0
|
|
20240409,130500,581419395,3815,3815,3815,3815,0
|
|
20240409,130400,581419395,3815,3815,3815,3815,1
|
|
20240409,130300,581415580,3800,3800,3800,3800,0
|
|
20240409,130200,581415580,3800,3800,3800,3800,1
|
|
20240409,130100,581411780,3800,3800,3800,3800,1331
|
|
20240409,130000,576353980,3800,3805,3805,3800,1901
|
|
20240409,125900,569126415,3805,3805,3805,3805,0
|
|
20240409,125800,569126415,3805,3805,3805,3805,0
|
|
20240409,125700,569126415,3805,3810,3810,3805,61
|
|
20240409,125600,568894110,3810,3810,3810,3810,0
|
|
20240409,125500,568894110,3810,3810,3810,3810,0
|
|
20240409,125400,568894110,3810,3810,3810,3810,20
|
|
20240409,125300,568817910,3820,3820,3820,3820,230
|
|
20240409,125200,567939310,3825,3825,3825,3825,1
|
|
20240409,125100,567935485,3820,3820,3820,3820,109
|
|
20240409,125000,567519105,3810,3810,3810,3810,0
|
|
20240409,124900,567519105,3810,3810,3810,3810,0
|
|
20240409,124800,567519105,3810,3810,3810,3810,81
|
|
20240409,124700,567210495,3810,3810,3810,3810,46
|
|
20240409,124600,567035235,3810,3820,3820,3810,1589
|
|
20240409,124500,560973465,3820,3820,3820,3820,100
|
|
20240409,124400,560591465,3820,3820,3820,3820,0
|
|
20240409,124300,560591465,3820,3820,3820,3820,185
|
|
20240409,124200,559884765,3825,3825,3825,3825,61
|
|
20240409,124100,559651440,3830,3830,3830,3830,90
|
|
20240409,124000,559306740,3830,3830,3830,3830,250
|
|
20240409,123900,558349240,3825,3825,3825,3825,0
|
|
20240409,123800,558349240,3825,3825,3825,3825,1945
|
|
20240409,123700,550909615,3825,3825,3830,3825,424
|
|
20240409,123600,549287315,3825,3825,3825,3825,2101
|
|
20240409,123500,541250990,3825,3825,3825,3825,5
|
|
20240409,123400,541231865,3825,3835,3835,3820,872
|
|
20240409,123300,537893195,3835,3840,3840,3835,144
|
|
20240409,123200,537340335,3830,3840,3840,3830,233
|
|
20240409,123100,536447885,3830,3845,3845,3830,1948
|
|
20240409,123000,528978295,3845,3835,3845,3835,1660
|
|
20240409,122900,522604655,3840,3840,3845,3840,2850
|
|
20240409,122800,511651005,3840,3830,3845,3830,1249
|
|
20240409,122700,506854775,3840,3830,3845,3830,11220
|
|
20240409,122600,463778220,3830,3810,3830,3810,12741
|
|
20240409,122500,415058500,3805,3805,3805,3805,384
|
|
20240409,122400,413597380,3800,3810,3810,3800,1420
|
|
20240409,122300,408199380,3810,3800,3815,3800,150
|
|
20240409,122200,407628155,3800,3795,3800,3795,859
|
|
20240409,122100,404367955,3795,3795,3795,3795,0
|
|
20240409,122000,404367955,3795,3795,3795,3795,8
|
|
20240409,121900,404337595,3815,3800,3815,3795,2081
|
|
20240409,121800,396430015,3805,3805,3805,3805,0
|
|
20240409,121700,396430015,3805,3805,3805,3805,498
|
|
20240409,121600,394535125,3805,3805,3805,3805,509
|
|
20240409,121500,392598380,3805,3800,3805,3800,124
|
|
20240409,121400,392126590,3800,3800,3800,3800,0
|
|
20240409,121300,392126590,3800,3800,3800,3800,0
|
|
20240409,121200,392126590,3800,3800,3800,3800,48
|
|
20240409,121100,391944190,3805,3805,3805,3805,0
|
|
20240409,121000,391944190,3805,3805,3805,3805,50
|
|
20240409,120900,391753940,3805,3800,3805,3800,360
|
|
20240409,120800,390384175,3795,3795,3795,3795,10
|
|
20240409,120700,390346225,3795,3795,3795,3795,50
|
|
20240409,120600,390156475,3795,3795,3795,3795,150
|
|
20240409,120500,389587225,3795,3795,3795,3795,0
|
|
20240409,120400,389587225,3795,3795,3795,3795,0
|
|
20240409,120300,389587225,3795,3795,3795,3795,0
|
|
20240409,120200,389587225,3795,3810,3810,3795,986
|
|
20240409,120100,385844230,3810,3810,3810,3810,0
|
|
20240409,120000,385844230,3810,3810,3810,3810,0
|
|
20240409,115900,385844230,3810,3810,3810,3810,0
|
|
20240409,115800,385844230,3810,3810,3810,3810,100
|
|
20240409,115700,385463230,3810,3815,3815,3810,83
|
|
20240409,115600,385146750,3810,3810,3810,3810,0
|
|
20240409,115500,385146750,3810,3810,3810,3810,17
|
|
20240409,115400,385081980,3805,3805,3805,3805,0
|
|
20240409,115300,385081980,3805,3805,3805,3805,0
|
|
20240409,115200,385081980,3805,3805,3805,3805,0
|
|
20240409,115100,385081980,3805,3805,3805,3805,0
|
|
20240409,115000,385081980,3805,3800,3805,3800,284
|
|
20240409,114900,384001595,3800,3800,3800,3800,292
|
|
20240409,114800,382891995,3800,3800,3800,3800,105
|
|
20240409,114700,382492995,3800,3800,3800,3800,14
|
|
20240409,114600,382439795,3805,3800,3805,3800,11
|
|
20240409,114500,382397945,3805,3800,3805,3800,49
|
|
20240409,114400,382211740,3800,3800,3800,3800,5
|
|
20240409,114300,382192740,3800,3800,3800,3800,35
|
|
20240409,114200,382059740,3800,3800,3800,3800,70
|
|
20240409,114100,381793740,3800,3800,3800,3800,0
|
|
20240409,114000,381793740,3800,3795,3800,3795,156
|
|
20240409,113900,381200975,3795,3800,3800,3795,2
|
|
20240409,113800,381193380,3790,3790,3790,3790,138
|
|
20240409,113700,380670360,3795,3795,3795,3795,0
|
|
20240409,113600,380670360,3795,3795,3795,3795,50
|
|
20240409,113500,380480610,3795,3795,3795,3795,500
|
|
20240409,113400,378583110,3790,3795,3800,3790,1490
|
|
20240409,113300,372932530,3795,3795,3795,3795,10
|
|
20240409,113200,372894580,3795,3795,3795,3795,0
|
|
20240409,113100,372894580,3795,3795,3795,3795,30
|
|
20240409,113000,372780730,3795,3795,3795,3795,72
|
|
20240409,112900,372507490,3795,3800,3800,3795,210
|
|
20240409,112800,371710535,3795,3795,3795,3795,401
|
|
20240409,112700,370188740,3795,3795,3795,3795,133
|
|
20240409,112600,369684005,3795,3800,3800,3795,2167
|
|
20240409,112500,361452905,3800,3805,3805,3800,923
|
|
20240409,112400,357940920,3805,3820,3820,3805,2147
|
|
20240409,112300,349759355,3815,3825,3825,3815,1094
|
|
20240409,112200,345580015,3810,3810,3810,3810,0
|
|
20240409,112100,345580015,3810,3815,3815,3810,2684
|
|
20240409,112000,335340595,3815,3825,3825,3815,732
|
|
20240409,111900,332543850,3825,3815,3825,3815,3854
|
|
20240409,111800,317834215,3810,3810,3815,3810,328
|
|
20240409,111700,316584030,3810,3810,3810,3805,908
|
|
20240409,111600,313128200,3810,3810,3810,3810,364
|
|
20240409,111500,311741360,3810,3810,3810,3810,25
|
|
20240409,111400,311646110,3805,3810,3810,3805,1089
|
|
20240409,111300,307501795,3820,3825,3825,3810,394
|
|
20240409,111200,305996465,3825,3820,3825,3800,3782
|
|
20240409,111100,291539505,3820,3790,3820,3790,8267
|
|
20240409,111000,260072385,3790,3790,3790,3790,6
|
|
20240409,110900,260049645,3785,3785,3785,3785,1365
|
|
20240409,110800,254883120,3785,3785,3785,3785,1
|
|
20240409,110700,254879335,3760,3760,3760,3760,0
|
|
20240409,110600,254879335,3760,3760,3760,3760,0
|
|
20240409,110500,254879335,3760,3760,3760,3760,0
|
|
20240409,110400,254879335,3760,3760,3760,3760,0
|
|
20240409,110300,254879335,3760,3760,3760,3760,20
|
|
20240409,110200,254804135,3760,3760,3760,3760,7
|
|
20240409,110100,254777815,3785,3785,3785,3785,0
|
|
20240409,110000,254777815,3785,3775,3785,3775,500
|
|
20240409,105900,252888210,3775,3775,3775,3775,0
|
|
20240409,105800,252888210,3775,3775,3775,3775,0
|
|
20240409,105700,252888210,3775,3775,3775,3775,0
|
|
20240409,105600,252888210,3775,3765,3775,3760,751
|
|
20240409,105500,250063955,3785,3785,3785,3785,0
|
|
20240409,105400,250063955,3785,3785,3785,3785,0
|
|
20240409,105300,250063955,3785,3780,3785,3780,3
|
|
20240409,105200,250052610,3785,3785,3785,3785,265
|
|
20240409,105100,249049585,3770,3785,3785,3770,1011
|
|
20240409,105000,245237965,3785,3775,3785,3775,1158
|
|
20240409,104900,240866505,3775,3775,3775,3775,1
|
|
20240409,104800,240862730,3755,3755,3755,3755,0
|
|
20240409,104700,240862730,3755,3755,3755,3755,10
|
|
20240409,104600,240825180,3760,3760,3760,3760,0
|
|
20240409,104500,240825180,3760,3765,3765,3760,1347
|
|
20240409,104400,235760450,3760,3760,3760,3760,1000
|
|
20240409,104300,232000450,3760,3765,3765,3760,4144
|
|
20240409,104200,216412045,3770,3765,3770,3765,124
|
|
20240409,104100,215944645,3765,3765,3765,3765,117
|
|
20240409,104000,215504140,3765,3765,3765,3765,153
|
|
20240409,103900,214928095,3770,3765,3770,3765,311
|
|
20240409,103800,213757175,3765,3765,3765,3765,46
|
|
20240409,103700,213583985,3765,3765,3765,3765,339
|
|
20240409,103600,212307650,3765,3765,3765,3765,1199
|
|
20240409,103500,207793415,3770,3770,3770,3770,26
|
|
20240409,103400,207695395,3765,3765,3765,3765,0
|
|
20240409,103300,207695395,3765,3765,3765,3765,0
|
|
20240409,103200,207695395,3765,3765,3765,3765,224
|
|
20240409,103100,206852035,3765,3770,3770,3765,380
|
|
20240409,103000,205419970,3775,3775,3775,3775,1
|
|
20240409,102900,205416195,3765,3765,3765,3765,1
|
|
20240409,102800,205412430,3775,3775,3775,3775,0
|
|
20240409,102700,205412430,3775,3775,3775,3775,0
|
|
20240409,102600,205412430,3775,3775,3775,3775,1
|
|
20240409,102500,205408655,3765,3765,3765,3765,0
|
|
20240409,102400,205408655,3765,3765,3765,3765,0
|
|
20240409,102300,205408655,3765,3765,3765,3765,143
|
|
20240409,102200,204870260,3765,3765,3765,3765,0
|
|
20240409,102100,204870260,3765,3765,3765,3765,10
|
|
20240409,102000,204832610,3765,3765,3765,3765,50
|
|
20240409,101900,204644360,3765,3765,3765,3765,1
|
|
20240409,101800,204640595,3780,3780,3780,3780,2
|
|
20240409,101700,204633035,3765,3765,3765,3765,15
|
|
20240409,101600,204576560,3780,3780,3780,3780,1
|
|
20240409,101500,204572780,3765,3765,3765,3765,0
|
|
20240409,101400,204572780,3765,3765,3765,3765,70
|
|
20240409,101300,204309230,3770,3770,3770,3765,2264
|
|
20240409,101200,195778130,3770,3770,3770,3770,0
|
|
20240409,101100,195778130,3770,3775,3775,3770,113
|
|
20240409,101000,195351860,3775,3775,3775,3775,1
|
|
20240409,100900,195348085,3780,3780,3780,3780,13
|
|
20240409,100800,195298945,3780,3780,3785,3780,691
|
|
20240409,100700,192686960,3780,3780,3780,3780,0
|
|
20240409,100600,192686960,3780,3780,3780,3780,0
|
|
20240409,100500,192686960,3780,3785,3800,3780,1213
|
|
20240409,100400,188082545,3785,3785,3785,3785,0
|
|
20240409,100300,188082545,3785,3785,3785,3785,139
|
|
20240409,100200,187556430,3780,3780,3780,3780,0
|
|
20240409,100100,187556430,3780,3780,3780,3780,231
|
|
20240409,100000,186683250,3780,3780,3780,3780,1
|
|
20240409,095900,186679470,3780,3780,3780,3780,0
|
|
20240409,095800,186679470,3780,3780,3780,3780,4
|
|
20240409,095700,186664350,3780,3790,3790,3780,1000
|
|
20240409,095600,182882230,3795,3800,3800,3790,1995
|
|
20240409,095500,175307265,3800,3790,3800,3790,3339
|
|
20240409,095400,162620690,3790,3790,3790,3790,0
|
|
20240409,095300,162620690,3790,3790,3790,3790,501
|
|
20240409,095200,160721900,3785,3785,3785,3785,1017
|
|
20240409,095100,156872555,3785,3780,3785,3780,449
|
|
20240409,095000,155173190,3780,3770,3780,3770,2300
|
|
20240409,094900,146492665,3770,3770,3770,3770,125
|
|
20240409,094800,146021415,3775,3775,3775,3775,1
|
|
20240409,094700,146017640,3760,3760,3760,3760,28
|
|
20240409,094600,145912360,3765,3765,3765,3765,219
|
|
20240409,094500,145087825,3770,3770,3770,3770,2
|
|
20240409,094400,145080285,3775,3775,3775,3775,0
|
|
20240409,094300,145080285,3775,3775,3775,3775,9
|
|
20240409,094200,145046310,3770,3770,3770,3770,269
|
|
20240409,094100,144032180,3760,3760,3760,3760,150
|
|
20240409,094000,143468180,3770,3770,3770,3770,2000
|
|
20240409,093900,135928180,3770,3770,3770,3770,71
|
|
20240409,093800,135660510,3770,3770,3770,3770,351
|
|
20240409,093700,134337240,3760,3760,3760,3760,9
|
|
20240409,093600,134303400,3760,3760,3760,3760,50
|
|
20240409,093500,134115400,3760,3760,3760,3760,52
|
|
20240409,093400,133919880,3770,3770,3770,3770,56
|
|
20240409,093300,133708760,3760,3760,3760,3760,1120
|
|
20240409,093200,129497560,3770,3770,3770,3750,2116
|
|
20240409,093100,121552315,3780,3785,3785,3780,101
|
|
20240409,093000,121170035,3780,3780,3780,3780,2
|
|
20240409,092900,121162475,3785,3775,3785,3775,93
|
|
20240409,092800,120810965,3775,3770,3775,3770,1059
|
|
20240409,092700,116818170,3765,3770,3770,3765,206
|
|
20240409,092600,116042010,3775,3775,3775,3775,4
|
|
20240409,092500,116026910,3775,3775,3775,3775,104
|
|
20240409,092400,115634310,3775,3775,3775,3775,427
|
|
20240409,092300,114022385,3775,3770,3775,3770,1112
|
|
20240409,092200,109826335,3775,3775,3775,3775,0
|
|
20240409,092100,109826335,3775,3775,3775,3775,0
|
|
20240409,092000,109826335,3775,3765,3775,3765,1501
|
|
20240409,091900,104174755,3760,3760,3760,3755,155
|
|
20240409,091800,103591985,3765,3760,3765,3760,106
|
|
20240409,091700,103193395,3765,3765,3765,3765,459
|
|
20240409,091600,101465260,3755,3755,3755,3755,35
|
|
20240409,091500,101333835,3750,3760,3760,3750,1705
|
|
20240409,091400,94939395,3745,3760,3760,3745,1347
|
|
20240409,091300,89892055,3760,3760,3760,3760,24
|
|
20240409,091200,89801815,3750,3775,3775,3750,1554
|
|
20240409,091100,83959265,3750,3755,3760,3750,996
|
|
20240409,091000,80220490,3755,3760,3760,3755,111
|
|
20240409,090900,79803345,3765,3765,3790,3765,157
|
|
20240409,090800,79211180,3770,3755,3770,3755,202
|
|
20240409,090700,78452655,3755,3760,3760,3755,248
|
|
20240409,090600,77520910,3760,3760,3760,3760,100
|
|
20240409,090500,77144910,3765,3740,3765,3740,3671
|
|
20240409,090400,63353145,3740,3740,3755,3740,1678
|
|
20240409,090300,57074185,3740,3740,3740,3720,7372
|
|
20240409,090200,29596950,3740,3750,3750,3740,256
|
|
20240409,090100,28638870,3755,3750,3755,3750,821
|
|
20240409,090000,25560075,3760,3735,3770,3735,6453
|