689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202600,504516950,3740,3740,3740,3740,5851
|
|
20240417,202500,504516950,3740,3740,3740,3740,0
|
|
20240417,202400,504516950,3740,3740,3740,3740,0
|
|
20240417,202300,504516950,3740,3740,3740,3740,0
|
|
20240417,202200,504516950,3740,3740,3740,3740,0
|
|
20240417,202100,504516950,3740,3740,3740,3740,0
|
|
20240417,202000,504516950,3740,3740,3740,3740,0
|
|
20240417,201900,504516950,3740,3740,3740,3740,0
|
|
20240417,201800,504516950,3740,3740,3740,3740,0
|
|
20240417,201700,504516950,3740,3740,3740,3740,0
|
|
20240417,201600,504516950,3740,3740,3740,3740,0
|
|
20240417,201500,504516950,3740,3740,3740,3740,0
|
|
20240417,201400,504516950,3740,3740,3740,3740,0
|
|
20240417,201300,504516950,3740,3740,3740,3740,0
|
|
20240417,201200,504516950,3740,3740,3740,3740,0
|
|
20240417,201100,504516950,3740,3740,3740,3740,0
|
|
20240417,201000,504516950,3740,3740,3740,3740,0
|
|
20240417,200900,504516950,3740,3740,3740,3740,0
|
|
20240417,200800,504516950,3740,3740,3740,3740,0
|
|
20240417,200700,504516950,3740,3740,3740,3740,0
|
|
20240417,200600,504516950,3740,3740,3740,3740,0
|
|
20240417,200500,504516950,3740,3740,3740,3740,0
|
|
20240417,200400,504516950,3740,3740,3740,3740,0
|
|
20240417,200300,504516950,3740,3740,3740,3740,0
|
|
20240417,200200,504516950,3740,3740,3740,3740,0
|
|
20240417,200100,504516950,3740,3740,3740,3740,0
|
|
20240417,200000,504516950,3740,3740,3740,3740,0
|
|
20240417,195900,504516950,3740,3740,3740,3740,0
|
|
20240417,195800,504516950,3740,3740,3740,3740,0
|
|
20240417,195700,504516950,3740,3740,3740,3740,0
|
|
20240417,195600,504516950,3740,3740,3740,3740,5851
|
|
20240417,195500,504516950,3740,3740,3740,3740,0
|
|
20240417,195400,504516950,3740,3740,3740,3740,0
|
|
20240417,195300,504516950,3740,3740,3740,3740,0
|
|
20240417,195200,504516950,3740,3740,3740,3740,0
|
|
20240417,195100,504516950,3740,3740,3740,3740,0
|
|
20240417,195000,504516950,3740,3740,3740,3740,0
|
|
20240417,194900,504516950,3740,3740,3740,3740,0
|
|
20240417,194800,504516950,3740,3740,3740,3740,0
|
|
20240417,194700,504516950,3740,3740,3740,3740,0
|
|
20240417,194600,504516950,3740,3740,3740,3740,0
|
|
20240417,194500,504516950,3740,3740,3740,3740,0
|
|
20240417,194400,504516950,3740,3740,3740,3740,0
|
|
20240417,194300,504516950,3740,3740,3740,3740,0
|
|
20240417,194200,504516950,3740,3740,3740,3740,0
|
|
20240417,194100,504516950,3740,3740,3740,3740,0
|
|
20240417,194000,504516950,3740,3740,3740,3740,0
|
|
20240417,193900,504516950,3740,3740,3740,3740,0
|
|
20240417,193800,504516950,3740,3740,3740,3740,0
|
|
20240417,193700,504516950,3740,3740,3740,3740,0
|
|
20240417,193600,504516950,3740,3740,3740,3740,0
|
|
20240417,193500,504516950,3740,3740,3740,3740,0
|
|
20240417,193400,504516950,3740,3740,3740,3740,0
|
|
20240417,193300,504516950,3740,3740,3740,3740,0
|
|
20240417,193200,504516950,3740,3740,3740,3740,0
|
|
20240417,193100,504516950,3740,3740,3740,3740,0
|
|
20240417,193000,504516950,3740,3740,3740,3740,0
|
|
20240417,192900,504516950,3740,3740,3740,3740,0
|
|
20240417,192800,504516950,3740,3740,3740,3740,0
|
|
20240417,192700,504516950,3740,3740,3740,3740,0
|
|
20240417,192600,504516950,3740,3740,3740,3740,5851
|
|
20240417,192500,504516950,3740,3740,3740,3740,0
|
|
20240417,192400,504516950,3740,3740,3740,3740,0
|
|
20240417,192300,504516950,3740,3740,3740,3740,0
|
|
20240417,192200,504516950,3740,3740,3740,3740,0
|
|
20240417,192100,504516950,3740,3740,3740,3740,0
|
|
20240417,192000,504516950,3740,3740,3740,3740,0
|
|
20240417,191900,504516950,3740,3740,3740,3740,0
|
|
20240417,191800,504516950,3740,3740,3740,3740,0
|
|
20240417,191700,504516950,3740,3740,3740,3740,0
|
|
20240417,191600,504516950,3740,3740,3740,3740,0
|
|
20240417,191500,504516950,3740,3740,3740,3740,0
|
|
20240417,191400,504516950,3740,3740,3740,3740,0
|
|
20240417,191300,504516950,3740,3740,3740,3740,0
|
|
20240417,191200,504516950,3740,3740,3740,3740,0
|
|
20240417,191100,504516950,3740,3740,3740,3740,0
|
|
20240417,191000,504516950,3740,3740,3740,3740,0
|
|
20240417,190900,504516950,3740,3740,3740,3740,0
|
|
20240417,190800,504516950,3740,3740,3740,3740,0
|
|
20240417,190700,504516950,3740,3740,3740,3740,0
|
|
20240417,190600,504516950,3740,3740,3740,3740,0
|
|
20240417,190500,504516950,3740,3740,3740,3740,0
|
|
20240417,190400,504516950,3740,3740,3740,3740,0
|
|
20240417,190300,504516950,3740,3740,3740,3740,0
|
|
20240417,190200,504516950,3740,3740,3740,3740,0
|
|
20240417,190100,504516950,3740,3740,3740,3740,0
|
|
20240417,190000,504516950,3740,3740,3740,3740,0
|
|
20240417,185900,504516950,3740,3740,3740,3740,0
|
|
20240417,185800,504516950,3740,3740,3740,3740,0
|
|
20240417,185700,504516950,3740,3740,3740,3740,0
|
|
20240417,185600,504516950,3740,3740,3740,3740,5851
|
|
20240417,185500,504516950,3740,3740,3740,3740,0
|
|
20240417,185400,504516950,3740,3740,3740,3740,0
|
|
20240417,185300,504516950,3740,3740,3740,3740,0
|
|
20240417,185200,504516950,3740,3740,3740,3740,0
|
|
20240417,185100,504516950,3740,3740,3740,3740,0
|
|
20240417,185000,504516950,3740,3740,3740,3740,0
|
|
20240417,184900,504516950,3740,3740,3740,3740,0
|
|
20240417,184800,504516950,3740,3740,3740,3740,0
|
|
20240417,184700,504516950,3740,3740,3740,3740,0
|
|
20240417,184600,504516950,3740,3740,3740,3740,0
|
|
20240417,184500,504516950,3740,3740,3740,3740,0
|
|
20240417,184400,504516950,3740,3740,3740,3740,0
|
|
20240417,184300,504516950,3740,3740,3740,3740,0
|
|
20240417,184200,504516950,3740,3740,3740,3740,0
|
|
20240417,184100,504516950,3740,3740,3740,3740,0
|
|
20240417,184000,504516950,3740,3740,3740,3740,0
|
|
20240417,183900,504516950,3740,3740,3740,3740,0
|
|
20240417,183800,504516950,3740,3740,3740,3740,0
|
|
20240417,183700,504516950,3740,3740,3740,3740,0
|
|
20240417,183600,504516950,3740,3740,3740,3740,0
|
|
20240417,183500,504516950,3740,3740,3740,3740,0
|
|
20240417,183400,504516950,3740,3740,3740,3740,0
|
|
20240417,183300,504516950,3740,3740,3740,3740,0
|
|
20240417,183200,504516950,3740,3740,3740,3740,0
|
|
20240417,183100,504516950,3740,3740,3740,3740,0
|
|
20240417,183000,504516950,3740,3740,3740,3740,0
|
|
20240417,182900,504516950,3740,3740,3740,3740,0
|
|
20240417,182800,504516950,3740,3740,3740,3740,0
|
|
20240417,182700,504516950,3740,3740,3740,3740,0
|
|
20240417,182600,504516950,3740,3740,3740,3740,5851
|
|
20240417,182500,504516950,3740,3740,3740,3740,0
|
|
20240417,182400,504516950,3740,3740,3740,3740,0
|
|
20240417,182300,504516950,3740,3740,3740,3740,0
|
|
20240417,182200,504516950,3740,3740,3740,3740,0
|
|
20240417,182100,504516950,3740,3740,3740,3740,0
|
|
20240417,182000,504516950,3740,3740,3740,3740,0
|
|
20240417,181900,504516950,3740,3740,3740,3740,0
|
|
20240417,181800,504516950,3740,3740,3740,3740,0
|
|
20240417,181700,504516950,3740,3740,3740,3740,0
|
|
20240417,181600,504516950,3740,3740,3740,3740,0
|
|
20240417,181500,504516950,3740,3740,3740,3740,0
|
|
20240417,181400,504516950,3740,3740,3740,3740,0
|
|
20240417,181300,504516950,3740,3740,3740,3740,0
|
|
20240417,181200,504516950,3740,3740,3740,3740,0
|
|
20240417,181100,504516950,3740,3740,3740,3740,0
|
|
20240417,181000,504516950,3740,3740,3740,3740,0
|
|
20240417,180900,504516950,3740,3740,3740,3740,0
|
|
20240417,180800,504516950,3740,3740,3740,3740,0
|
|
20240417,180700,504516950,3740,3740,3740,3740,0
|
|
20240417,180600,504516950,3740,3740,3740,3740,0
|
|
20240417,180500,504516950,3740,3740,3740,3740,0
|
|
20240417,180400,504516950,3740,3740,3740,3740,0
|
|
20240417,180300,504516950,3740,3740,3740,3740,0
|
|
20240417,180200,504516950,3740,3740,3740,3740,0
|
|
20240417,180100,504516950,3740,3740,3740,3740,0
|
|
20240417,180000,504516950,3740,3740,3740,3740,0
|
|
20240417,175900,504516950,3740,3740,3740,3740,0
|
|
20240417,175800,504516950,3740,3740,3740,3740,0
|
|
20240417,175700,504516950,3740,3740,3740,3740,0
|
|
20240417,175600,504516950,3740,3740,3740,3740,5851
|
|
20240417,175500,504516950,3740,3740,3740,3740,0
|
|
20240417,175400,504516950,3740,3740,3740,3740,0
|
|
20240417,175300,504516950,3740,3740,3740,3740,0
|
|
20240417,175200,504516950,3740,3740,3740,3740,0
|
|
20240417,175100,504516950,3740,3740,3740,3740,0
|
|
20240417,175000,504516950,3740,3740,3740,3740,0
|
|
20240417,174900,504516950,3740,3740,3740,3740,0
|
|
20240417,174800,504516950,3740,3740,3740,3740,0
|
|
20240417,174700,504516950,3740,3740,3740,3740,0
|
|
20240417,174600,504516950,3740,3740,3740,3740,0
|
|
20240417,174500,504516950,3740,3740,3740,3740,0
|
|
20240417,174400,504516950,3740,3740,3740,3740,0
|
|
20240417,174300,504516950,3740,3740,3740,3740,0
|
|
20240417,174200,504516950,3740,3740,3740,3740,0
|
|
20240417,174100,504516950,3740,3740,3740,3740,0
|
|
20240417,174000,504516950,3740,3740,3740,3740,0
|
|
20240417,173900,504516950,3740,3740,3740,3740,0
|
|
20240417,173800,504516950,3740,3740,3740,3740,0
|
|
20240417,173700,504516950,3740,3740,3740,3740,0
|
|
20240417,173600,504516950,3740,3740,3740,3740,0
|
|
20240417,173500,504516950,3740,3740,3740,3740,0
|
|
20240417,173400,504516950,3740,3740,3740,3740,0
|
|
20240417,173300,504516950,3740,3740,3740,3740,0
|
|
20240417,173200,504516950,3740,3740,3740,3740,0
|
|
20240417,173100,504516950,3740,3740,3740,3740,0
|
|
20240417,173000,504516950,3740,3740,3740,3740,0
|
|
20240417,172900,504516950,3740,3740,3740,3740,0
|
|
20240417,172800,504516950,3740,3740,3740,3740,0
|
|
20240417,172700,504516950,3740,3740,3740,3740,0
|
|
20240417,172600,504516950,3740,3740,3740,3740,5851
|
|
20240417,172500,504516950,3740,3740,3740,3740,0
|
|
20240417,172400,504516950,3740,3740,3740,3740,0
|
|
20240417,172300,504516950,3740,3740,3740,3740,0
|
|
20240417,172200,504516950,3740,3740,3740,3740,0
|
|
20240417,172100,504516950,3740,3740,3740,3740,0
|
|
20240417,172000,504516950,3740,3740,3740,3740,0
|
|
20240417,171900,504516950,3740,3740,3740,3740,0
|
|
20240417,171800,504516950,3740,3740,3740,3740,0
|
|
20240417,171700,504516950,3740,3740,3740,3740,0
|
|
20240417,171600,504516950,3740,3740,3740,3740,0
|
|
20240417,171500,504516950,3740,3740,3740,3740,0
|
|
20240417,171400,504516950,3740,3740,3740,3740,0
|
|
20240417,171300,504516950,3740,3740,3740,3740,0
|
|
20240417,171200,504516950,3740,3740,3740,3740,0
|
|
20240417,171100,504516950,3740,3740,3740,3740,0
|
|
20240417,171000,504516950,3740,3740,3740,3740,0
|
|
20240417,170900,504516950,3740,3740,3740,3740,0
|
|
20240417,170800,504516950,3740,3740,3740,3740,0
|
|
20240417,170700,504516950,3740,3740,3740,3740,0
|
|
20240417,170600,504516950,3740,3740,3740,3740,0
|
|
20240417,170500,504516950,3740,3740,3740,3740,0
|
|
20240417,170400,504516950,3740,3740,3740,3740,0
|
|
20240417,170300,504516950,3740,3740,3740,3740,0
|
|
20240417,170200,504516950,3740,3740,3740,3740,0
|
|
20240417,170100,504516950,3740,3740,3740,3740,0
|
|
20240417,170000,504516950,3740,3740,3740,3740,0
|
|
20240417,165900,504516950,3740,3740,3740,3740,0
|
|
20240417,165800,504516950,3740,3740,3740,3740,0
|
|
20240417,165700,504516950,3740,3740,3740,3740,0
|
|
20240417,165600,504516950,3740,3740,3740,3740,5851
|
|
20240417,165500,504516950,3740,3740,3740,3740,0
|
|
20240417,165400,504516950,3740,3740,3740,3740,0
|
|
20240417,165300,504516950,3740,3740,3740,3740,0
|
|
20240417,165200,504516950,3740,3740,3740,3740,0
|
|
20240417,165100,504516950,3740,3740,3740,3740,0
|
|
20240417,165000,504516950,3740,3740,3740,3740,0
|
|
20240417,164900,504516950,3740,3740,3740,3740,0
|
|
20240417,164800,504516950,3740,3740,3740,3740,0
|
|
20240417,164700,504516950,3740,3740,3740,3740,0
|
|
20240417,164600,504516950,3740,3740,3740,3740,0
|
|
20240417,164500,504516950,3740,3740,3740,3740,0
|
|
20240417,164400,504516950,3740,3740,3740,3740,0
|
|
20240417,164300,504516950,3740,3740,3740,3740,0
|
|
20240417,164200,504516950,3740,3740,3740,3740,0
|
|
20240417,164100,504516950,3740,3740,3740,3740,0
|
|
20240417,164000,504516950,3740,3740,3740,3740,0
|
|
20240417,163900,504516950,3740,3740,3740,3740,0
|
|
20240417,163800,504516950,3740,3740,3740,3740,0
|
|
20240417,163700,504516950,3740,3740,3740,3740,0
|
|
20240417,163600,504516950,3740,3740,3740,3740,0
|
|
20240417,163500,504516950,3740,3740,3740,3740,0
|
|
20240417,163400,504516950,3740,3740,3740,3740,0
|
|
20240417,163300,504516950,3740,3740,3740,3740,0
|
|
20240417,163200,504516950,3740,3740,3740,3740,0
|
|
20240417,163100,504516950,3740,3740,3740,3740,0
|
|
20240417,163000,504516950,3740,3740,3740,3740,0
|
|
20240417,162900,504516950,3740,3740,3740,3740,0
|
|
20240417,162800,504516950,3740,3740,3740,3740,0
|
|
20240417,162700,504516950,3740,3740,3740,3740,0
|
|
20240417,162600,504516950,3740,3740,3740,3740,5851
|
|
20240417,162500,504516950,3740,3740,3740,3740,0
|
|
20240417,162400,504516950,3740,3740,3740,3740,0
|
|
20240417,162300,504516950,3740,3740,3740,3740,0
|
|
20240417,162200,504516950,3740,3740,3740,3740,0
|
|
20240417,162100,504516950,3740,3740,3740,3740,0
|
|
20240417,162000,504516950,3740,3740,3740,3740,0
|
|
20240417,161900,504516950,3740,3740,3740,3740,0
|
|
20240417,161800,504516950,3740,3740,3740,3740,0
|
|
20240417,161700,504516950,3740,3740,3740,3740,0
|
|
20240417,161600,504516950,3740,3740,3740,3740,0
|
|
20240417,161500,504516950,3740,3740,3740,3740,0
|
|
20240417,161400,504516950,3740,3740,3740,3740,0
|
|
20240417,161300,504516950,3740,3740,3740,3740,0
|
|
20240417,161200,504516950,3740,3740,3740,3740,0
|
|
20240417,161100,504516950,3740,3740,3740,3740,0
|
|
20240417,161000,504516950,3740,3740,3740,3740,0
|
|
20240417,160900,504516950,3740,3740,3740,3740,0
|
|
20240417,160800,504516950,3740,3740,3740,3740,0
|
|
20240417,160700,504516950,3740,3740,3740,3740,0
|
|
20240417,160600,504516950,3740,3740,3740,3740,0
|
|
20240417,160500,504516950,3740,3740,3740,3740,0
|
|
20240417,160400,504516950,3740,3740,3740,3740,0
|
|
20240417,160300,504516950,3740,3740,3740,3740,0
|
|
20240417,160200,504516950,3740,3740,3740,3740,0
|
|
20240417,160100,504516950,3740,3740,3740,3740,0
|
|
20240417,160000,504516950,3740,3740,3740,3740,0
|
|
20240417,155900,504516950,3740,3740,3740,3740,0
|
|
20240417,155800,504516950,3740,3740,3740,3740,0
|
|
20240417,155700,504516950,3740,3740,3740,3740,0
|
|
20240417,155600,504516950,3740,3740,3740,3740,5851
|
|
20240417,155500,504516950,3740,3740,3740,3740,0
|
|
20240417,155400,504516950,3740,3740,3740,3740,0
|
|
20240417,155300,504516950,3740,3740,3740,3740,0
|
|
20240417,155200,504516950,3740,3740,3740,3740,0
|
|
20240417,155100,504516950,3740,3740,3740,3740,0
|
|
20240417,155000,504516950,3740,3740,3740,3740,0
|
|
20240417,154900,504516950,3740,3740,3740,3740,0
|
|
20240417,154800,504516950,3740,3740,3740,3740,0
|
|
20240417,154700,504516950,3740,3740,3740,3740,0
|
|
20240417,154600,504516950,3740,3740,3740,3740,0
|
|
20240417,154500,504516950,3740,3740,3740,3740,0
|
|
20240417,154400,504516950,3740,3740,3740,3740,0
|
|
20240417,154300,504516950,3740,3740,3740,3740,0
|
|
20240417,154200,504516950,3740,3740,3740,3740,0
|
|
20240417,154100,504516950,3740,3740,3740,3740,0
|
|
20240417,154000,504516950,3740,3740,3740,3740,0
|
|
20240417,153900,504516950,3740,3740,3740,3740,0
|
|
20240417,153800,504516950,3740,3740,3740,3740,0
|
|
20240417,153700,504516950,3740,3740,3740,3740,0
|
|
20240417,153600,504516950,3740,3740,3740,3740,0
|
|
20240417,153500,504516950,3740,3740,3740,3740,0
|
|
20240417,153400,504516950,3740,3740,3740,3740,0
|
|
20240417,153300,504516950,3740,3740,3740,3740,0
|
|
20240417,153200,504516950,3740,3740,3740,3740,0
|
|
20240417,153100,504516950,3740,3740,3740,3740,0
|
|
20240417,153000,504516950,3740,3740,3740,3740,5851
|
|
20240417,152900,482634210,3775,3775,3775,3775,0
|
|
20240417,152800,482634210,3775,3775,3775,3775,0
|
|
20240417,152700,482634210,3775,3775,3775,3775,0
|
|
20240417,152600,482634210,3775,3775,3775,3775,0
|
|
20240417,152500,482634210,3775,3775,3775,3775,0
|
|
20240417,152400,482634210,3775,3775,3775,3775,0
|
|
20240417,152300,482634210,3775,3775,3775,3775,0
|
|
20240417,152200,482634210,3775,3775,3775,3775,0
|
|
20240417,152100,482634210,3775,3775,3775,3775,0
|
|
20240417,152000,482634210,3775,3775,3775,3775,0
|
|
20240417,151900,482634210,3775,3765,3785,3765,8
|
|
20240417,151800,482604010,3785,3785,3785,3785,0
|
|
20240417,151700,482604010,3785,3755,3785,3750,8001
|
|
20240417,151600,452594125,3785,3755,3785,3755,96
|
|
20240417,151500,452233585,3785,3760,3785,3755,1234
|
|
20240417,151400,447599380,3785,3785,3785,3785,1
|
|
20240417,151300,447595595,3790,3790,3790,3790,0
|
|
20240417,151200,447595595,3790,3765,3790,3765,2934
|
|
20240417,151100,436549040,3765,3765,3765,3765,1
|
|
20240417,151000,436545275,3765,3760,3765,3760,100
|
|
20240417,150900,436168780,3765,3765,3765,3765,0
|
|
20240417,150800,436168780,3765,3765,3765,3765,0
|
|
20240417,150700,436168780,3765,3760,3765,3760,406
|
|
20240417,150600,434642170,3765,3765,3765,3765,1
|
|
20240417,150500,434638405,3765,3765,3765,3765,26
|
|
20240417,150400,434540515,3765,3765,3765,3765,202
|
|
20240417,150300,433779985,3790,3790,3790,3790,1
|
|
20240417,150200,433776195,3790,3790,3790,3790,1
|
|
20240417,150100,433772405,3785,3775,3785,3760,305
|
|
20240417,150000,432625010,3790,3790,3790,3790,0
|
|
20240417,145900,432625010,3790,3790,3790,3790,13
|
|
20240417,145800,432575740,3790,3770,3790,3770,533
|
|
20240417,145700,430566310,3770,3770,3790,3770,503
|
|
20240417,145600,428669980,3795,3795,3795,3795,0
|
|
20240417,145500,428669980,3795,3795,3795,3795,0
|
|
20240417,145400,428669980,3795,3795,3795,3795,0
|
|
20240417,145300,428669980,3795,3770,3795,3770,5
|
|
20240417,145200,428651065,3800,3790,3800,3790,700
|
|
20240417,145100,425994565,3795,3775,3795,3775,2022
|
|
20240417,145000,418361475,3800,3800,3800,3800,0
|
|
20240417,144900,418361475,3800,3780,3805,3780,8964
|
|
20240417,144800,384380965,3780,3770,3780,3770,1915
|
|
20240417,144700,377150275,3765,3740,3765,3740,5129
|
|
20240417,144600,357845545,3740,3740,3740,3740,35
|
|
20240417,144500,357714645,3750,3750,3750,3735,102
|
|
20240417,144400,357333645,3735,3755,3755,3735,176
|
|
20240417,144300,356676265,3730,3750,3750,3730,3058
|
|
20240417,144200,345241535,3750,3750,3750,3750,66
|
|
20240417,144100,344994035,3750,3755,3755,3750,1570
|
|
20240417,144000,339101185,3765,3765,3765,3765,17
|
|
20240417,143900,339037180,3765,3760,3765,3760,20
|
|
20240417,143800,338961930,3765,3765,3765,3765,0
|
|
20240417,143700,338961930,3765,3765,3765,3765,0
|
|
20240417,143600,338961930,3765,3765,3765,3765,20
|
|
20240417,143500,338886630,3765,3765,3765,3765,1
|
|
20240417,143400,338882865,3765,3765,3765,3765,0
|
|
20240417,143300,338882865,3765,3765,3765,3765,1
|
|
20240417,143200,338879100,3755,3755,3755,3755,0
|
|
20240417,143100,338879100,3755,3755,3755,3755,100
|
|
20240417,143000,338503600,3755,3760,3760,3755,3020
|
|
20240417,142900,327155885,3760,3770,3770,3760,3688
|
|
20240417,142800,313260815,3775,3775,3775,3775,1
|
|
20240417,142700,313257040,3775,3775,3775,3775,0
|
|
20240417,142600,313257040,3775,3775,3775,3775,16
|
|
20240417,142500,313196640,3785,3785,3785,3785,183
|
|
20240417,142400,312503985,3785,3785,3785,3785,0
|
|
20240417,142300,312503985,3785,3785,3785,3785,0
|
|
20240417,142200,312503985,3785,3785,3785,3785,1
|
|
20240417,142100,312500200,3775,3775,3775,3775,0
|
|
20240417,142000,312500200,3775,3775,3775,3775,90
|
|
20240417,141900,312160450,3775,3775,3775,3775,0
|
|
20240417,141800,312160450,3775,3775,3775,3775,0
|
|
20240417,141700,312160450,3775,3775,3775,3775,403
|
|
20240417,141600,310639125,3775,3775,3775,3775,237
|
|
20240417,141500,309744450,3775,3780,3780,3775,1154
|
|
20240417,141400,305386100,3785,3785,3785,3785,0
|
|
20240417,141300,305386100,3785,3785,3785,3785,0
|
|
20240417,141200,305386100,3785,3785,3785,3785,0
|
|
20240417,141100,305386100,3785,3785,3785,3785,0
|
|
20240417,141000,305386100,3785,3785,3785,3785,2
|
|
20240417,140900,305378530,3785,3785,3785,3785,0
|
|
20240417,140800,305378530,3785,3785,3785,3785,105
|
|
20240417,140700,304981105,3785,3785,3785,3785,0
|
|
20240417,140600,304981105,3785,3785,3785,3785,1121
|
|
20240417,140500,300738120,3785,3785,3785,3785,0
|
|
20240417,140400,300738120,3785,3785,3785,3785,10
|
|
20240417,140300,300700270,3785,3785,3785,3785,3310
|
|
20240417,140200,288171920,3785,3785,3785,3785,0
|
|
20240417,140100,288171920,3785,3785,3785,3785,0
|
|
20240417,140000,288171920,3785,3780,3785,3780,241
|
|
20240417,135900,287260930,3785,3785,3785,3785,0
|
|
20240417,135800,287260930,3785,3785,3785,3785,0
|
|
20240417,135700,287260930,3785,3785,3785,3785,0
|
|
20240417,135600,287260930,3785,3785,3785,3785,225
|
|
20240417,135500,286409305,3785,3785,3785,3785,155
|
|
20240417,135400,285822630,3785,3785,3785,3785,0
|
|
20240417,135300,285822630,3785,3785,3785,3785,0
|
|
20240417,135200,285822630,3785,3785,3785,3785,0
|
|
20240417,135100,285822630,3785,3785,3785,3785,0
|
|
20240417,135000,285822630,3785,3785,3785,3785,0
|
|
20240417,134900,285822630,3785,3785,3785,3785,0
|
|
20240417,134800,285822630,3785,3785,3785,3785,0
|
|
20240417,134700,285822630,3785,3785,3785,3785,0
|
|
20240417,134600,285822630,3785,3785,3785,3785,1
|
|
20240417,134500,285818845,3785,3785,3785,3785,0
|
|
20240417,134400,285818845,3785,3785,3785,3785,0
|
|
20240417,134300,285818845,3785,3785,3785,3785,160
|
|
20240417,134200,285213245,3785,3785,3785,3785,0
|
|
20240417,134100,285213245,3785,3785,3785,3785,0
|
|
20240417,134000,285213245,3785,3785,3785,3785,0
|
|
20240417,133900,285213245,3785,3785,3785,3785,0
|
|
20240417,133800,285213245,3785,3785,3785,3785,0
|
|
20240417,133700,285213245,3785,3785,3785,3785,0
|
|
20240417,133600,285213245,3785,3785,3785,3785,1
|
|
20240417,133500,285209460,3770,3770,3770,3770,0
|
|
20240417,133400,285209460,3770,3785,3785,3770,2
|
|
20240417,133300,285201905,3770,3770,3770,3770,0
|
|
20240417,133200,285201905,3770,3770,3770,3770,326
|
|
20240417,133100,283972885,3785,3785,3785,3785,0
|
|
20240417,133000,283972885,3785,3785,3785,3785,0
|
|
20240417,132900,283972885,3785,3785,3785,3785,0
|
|
20240417,132800,283972885,3785,3785,3785,3785,0
|
|
20240417,132700,283972885,3785,3785,3785,3785,0
|
|
20240417,132600,283972885,3785,3785,3785,3785,0
|
|
20240417,132500,283972885,3785,3785,3785,3785,0
|
|
20240417,132400,283972885,3785,3785,3785,3785,0
|
|
20240417,132300,283972885,3785,3785,3785,3785,0
|
|
20240417,132200,283972885,3785,3775,3785,3770,351
|
|
20240417,132100,282648735,3775,3780,3780,3775,310
|
|
20240417,132000,281478430,3785,3785,3785,3785,0
|
|
20240417,131900,281478430,3785,3785,3785,3785,0
|
|
20240417,131800,281478430,3785,3785,3785,3785,0
|
|
20240417,131700,281478430,3785,3785,3785,3785,0
|
|
20240417,131600,281478430,3785,3785,3785,3785,1
|
|
20240417,131500,281474645,3785,3785,3785,3785,0
|
|
20240417,131400,281474645,3785,3785,3785,3785,1
|
|
20240417,131300,281470860,3775,3775,3775,3775,1
|
|
20240417,131200,281467085,3785,3785,3785,3785,0
|
|
20240417,131100,281467085,3785,3785,3785,3785,0
|
|
20240417,131000,281467085,3785,3785,3785,3785,1
|
|
20240417,130900,281463300,3785,3785,3785,3785,0
|
|
20240417,130800,281463300,3785,3785,3785,3785,1
|
|
20240417,130700,281459515,3775,3780,3780,3775,30
|
|
20240417,130600,281346215,3780,3785,3785,3780,573
|
|
20240417,130500,279179775,3790,3790,3790,3790,11
|
|
20240417,130400,279138085,3795,3795,3795,3795,0
|
|
20240417,130300,279138085,3795,3795,3795,3795,0
|
|
20240417,130200,279138085,3795,3795,3795,3795,0
|
|
20240417,130100,279138085,3795,3795,3795,3795,0
|
|
20240417,130000,279138085,3795,3790,3795,3790,19
|
|
20240417,125900,279066070,3790,3790,3790,3790,8
|
|
20240417,125800,279035750,3790,3790,3790,3790,0
|
|
20240417,125700,279035750,3790,3790,3790,3790,0
|
|
20240417,125600,279035750,3790,3790,3790,3790,0
|
|
20240417,125500,279035750,3790,3790,3790,3790,1
|
|
20240417,125400,279031960,3780,3780,3780,3780,0
|
|
20240417,125300,279031960,3780,3780,3780,3780,0
|
|
20240417,125200,279031960,3780,3780,3780,3780,2
|
|
20240417,125100,279024400,3780,3780,3785,3780,60
|
|
20240417,125000,278797550,3785,3785,3785,3785,129
|
|
20240417,124900,278309285,3790,3790,3790,3790,1
|
|
20240417,124800,278305495,3785,3785,3785,3785,0
|
|
20240417,124700,278305495,3785,3785,3785,3785,1
|
|
20240417,124600,278301710,3790,3790,3790,3790,0
|
|
20240417,124500,278301710,3790,3790,3790,3790,9
|
|
20240417,124400,278267600,3790,3790,3790,3790,130
|
|
20240417,124300,277774900,3790,3780,3790,3780,3
|
|
20240417,124200,277763550,3790,3790,3790,3790,220
|
|
20240417,124100,276929750,3795,3795,3795,3795,5
|
|
20240417,124000,276910775,3795,3795,3795,3795,0
|
|
20240417,123900,276910775,3795,3795,3795,3795,1
|
|
20240417,123800,276906980,3795,3795,3795,3795,0
|
|
20240417,123700,276906980,3795,3795,3795,3795,0
|
|
20240417,123600,276906980,3795,3795,3795,3795,0
|
|
20240417,123500,276906980,3795,3795,3795,3795,0
|
|
20240417,123400,276906980,3795,3795,3795,3795,0
|
|
20240417,123300,276906980,3795,3795,3795,3795,0
|
|
20240417,123200,276906980,3795,3795,3795,3795,0
|
|
20240417,123100,276906980,3795,3795,3795,3795,1
|
|
20240417,123000,276903185,3795,3785,3795,3780,5003
|
|
20240417,122900,257950345,3785,3785,3785,3785,1
|
|
20240417,122800,257946560,3785,3785,3785,3785,0
|
|
20240417,122700,257946560,3785,3785,3785,3785,0
|
|
20240417,122600,257946560,3785,3785,3785,3785,0
|
|
20240417,122500,257946560,3785,3785,3785,3785,0
|
|
20240417,122400,257946560,3785,3785,3785,3785,0
|
|
20240417,122300,257946560,3785,3785,3785,3785,0
|
|
20240417,122200,257946560,3785,3785,3785,3785,1
|
|
20240417,122100,257942775,3775,3775,3775,3775,10
|
|
20240417,122000,257905025,3785,3785,3785,3785,0
|
|
20240417,121900,257905025,3785,3785,3785,3785,2
|
|
20240417,121800,257897455,3785,3785,3785,3785,2
|
|
20240417,121700,257889885,3785,3785,3785,3785,77
|
|
20240417,121600,257598440,3785,3785,3785,3785,8
|
|
20240417,121500,257568160,3785,3785,3785,3785,7
|
|
20240417,121400,257541665,3785,3785,3785,3785,0
|
|
20240417,121300,257541665,3785,3785,3785,3785,1
|
|
20240417,121200,257537880,3785,3785,3785,3785,0
|
|
20240417,121100,257537880,3785,3785,3785,3785,0
|
|
20240417,121000,257537880,3785,3785,3785,3785,0
|
|
20240417,120900,257537880,3785,3785,3785,3785,27
|
|
20240417,120800,257435685,3785,3785,3785,3785,0
|
|
20240417,120700,257435685,3785,3785,3785,3785,0
|
|
20240417,120600,257435685,3785,3785,3785,3785,0
|
|
20240417,120500,257435685,3785,3785,3785,3785,3
|
|
20240417,120400,257424330,3785,3785,3785,3785,10
|
|
20240417,120300,257386480,3785,3785,3785,3785,4
|
|
20240417,120200,257371340,3785,3785,3785,3785,1
|
|
20240417,120100,257367555,3775,3775,3775,3775,0
|
|
20240417,120000,257367555,3775,3775,3775,3775,373
|
|
20240417,115900,255959480,3770,3770,3770,3770,0
|
|
20240417,115800,255959480,3770,3770,3770,3770,270
|
|
20240417,115700,254941580,3770,3770,3770,3770,0
|
|
20240417,115600,254941580,3770,3770,3770,3770,40
|
|
20240417,115500,254790780,3770,3770,3770,3770,1
|
|
20240417,115400,254787010,3760,3760,3760,3760,0
|
|
20240417,115300,254787010,3760,3765,3770,3760,2456
|
|
20240417,115200,245540425,3770,3775,3775,3770,16
|
|
20240417,115100,245480055,3770,3775,3775,3770,3196
|
|
20240417,115000,233430945,3775,3775,3775,3775,0
|
|
20240417,114900,233430945,3775,3775,3775,3775,182
|
|
20240417,114800,232743895,3780,3780,3780,3780,0
|
|
20240417,114700,232743895,3780,3780,3780,3780,11
|
|
20240417,114600,232702315,3785,3785,3785,3785,0
|
|
20240417,114500,232702315,3785,3785,3785,3785,2
|
|
20240417,114400,232694745,3785,3785,3785,3785,0
|
|
20240417,114300,232694745,3785,3785,3785,3785,2
|
|
20240417,114200,232687175,3785,3785,3785,3785,9
|
|
20240417,114100,232653110,3785,3785,3785,3785,0
|
|
20240417,114000,232653110,3785,3780,3785,3780,4
|
|
20240417,113900,232637985,3780,3785,3785,3780,62
|
|
20240417,113800,232403620,3775,3775,3775,3775,0
|
|
20240417,113700,232403620,3775,3775,3775,3775,609
|
|
20240417,113600,230104645,3785,3785,3785,3785,0
|
|
20240417,113500,230104645,3785,3785,3785,3785,2
|
|
20240417,113400,230097075,3785,3785,3785,3785,0
|
|
20240417,113300,230097075,3785,3785,3785,3785,2
|
|
20240417,113200,230089505,3790,3790,3790,3790,0
|
|
20240417,113100,230089505,3790,3790,3790,3790,0
|
|
20240417,113000,230089505,3790,3790,3790,3790,0
|
|
20240417,112900,230089505,3790,3790,3790,3790,0
|
|
20240417,112800,230089505,3790,3790,3790,3790,0
|
|
20240417,112700,230089505,3790,3790,3790,3790,0
|
|
20240417,112600,230089505,3790,3790,3790,3790,10
|
|
20240417,112500,230051605,3780,3790,3790,3780,512
|
|
20240417,112400,228116235,3790,3790,3790,3790,0
|
|
20240417,112300,228116235,3790,3790,3790,3790,5
|
|
20240417,112200,228097285,3790,3790,3790,3790,1
|
|
20240417,112100,228093495,3785,3785,3785,3785,0
|
|
20240417,112000,228093495,3785,3785,3785,3785,7
|
|
20240417,111900,228067000,3780,3780,3780,3780,2935
|
|
20240417,111800,216972700,3780,3780,3780,3780,0
|
|
20240417,111700,216972700,3780,3780,3780,3780,0
|
|
20240417,111600,216972700,3780,3785,3785,3780,11
|
|
20240417,111500,216931070,3785,3785,3785,3785,1
|
|
20240417,111400,216927285,3785,3785,3785,3785,0
|
|
20240417,111300,216927285,3785,3785,3785,3785,1
|
|
20240417,111200,216923500,3785,3785,3785,3785,0
|
|
20240417,111100,216923500,3785,3785,3785,3785,0
|
|
20240417,111000,216923500,3785,3785,3785,3785,0
|
|
20240417,110900,216923500,3785,3785,3785,3785,1
|
|
20240417,110800,216919715,3785,3790,3790,3785,25
|
|
20240417,110700,216825085,3785,3785,3785,3785,48
|
|
20240417,110600,216643405,3785,3785,3785,3785,0
|
|
20240417,110500,216643405,3785,3785,3785,3785,0
|
|
20240417,110400,216643405,3785,3785,3785,3785,2
|
|
20240417,110300,216635835,3775,3775,3775,3775,111
|
|
20240417,110200,216216810,3785,3775,3785,3775,128
|
|
20240417,110100,215733330,3785,3785,3785,3785,0
|
|
20240417,110000,215733330,3785,3785,3785,3785,1
|
|
20240417,105900,215729545,3775,3775,3775,3775,0
|
|
20240417,105800,215729545,3775,3775,3775,3775,1
|
|
20240417,105700,215725770,3785,3785,3785,3785,18
|
|
20240417,105600,215657640,3785,3785,3785,3785,1
|
|
20240417,105500,215653855,3775,3775,3775,3775,0
|
|
20240417,105400,215653855,3775,3775,3775,3775,0
|
|
20240417,105300,215653855,3775,3775,3775,3775,100
|
|
20240417,105200,215276355,3785,3785,3785,3785,0
|
|
20240417,105100,215276355,3785,3785,3785,3785,0
|
|
20240417,105000,215276355,3785,3785,3785,3785,0
|
|
20240417,104900,215276355,3785,3785,3785,3785,0
|
|
20240417,104800,215276355,3785,3785,3785,3785,0
|
|
20240417,104700,215276355,3785,3785,3785,3785,10
|
|
20240417,104600,215238505,3785,3785,3785,3785,1
|
|
20240417,104500,215234720,3785,3785,3785,3785,0
|
|
20240417,104400,215234720,3785,3785,3785,3785,3
|
|
20240417,104300,215223365,3790,3790,3790,3790,0
|
|
20240417,104200,215223365,3790,3790,3790,3790,0
|
|
20240417,104100,215223365,3790,3790,3790,3790,0
|
|
20240417,104000,215223365,3790,3775,3790,3775,2
|
|
20240417,103900,215215800,3790,3790,3790,3790,1
|
|
20240417,103800,215212010,3775,3775,3775,3775,30
|
|
20240417,103700,215098760,3775,3775,3775,3775,100
|
|
20240417,103600,214721260,3790,3790,3790,3790,0
|
|
20240417,103500,214721260,3790,3780,3790,3780,10
|
|
20240417,103400,214683450,3780,3775,3780,3775,56
|
|
20240417,103300,214472045,3775,3775,3775,3775,0
|
|
20240417,103200,214472045,3775,3775,3775,3775,0
|
|
20240417,103100,214472045,3775,3790,3790,3775,12
|
|
20240417,103000,214426580,3790,3775,3790,3775,1002
|
|
20240417,102900,210644000,3775,3775,3775,3775,0
|
|
20240417,102800,210644000,3775,3775,3775,3775,0
|
|
20240417,102700,210644000,3775,3775,3775,3775,94
|
|
20240417,102600,210289150,3780,3780,3780,3780,46
|
|
20240417,102500,210115270,3790,3790,3790,3790,0
|
|
20240417,102400,210115270,3790,3790,3790,3790,50
|
|
20240417,102300,209925770,3790,3790,3790,3790,0
|
|
20240417,102200,209925770,3790,3790,3790,3790,0
|
|
20240417,102100,209925770,3790,3770,3790,3770,3
|
|
20240417,102000,209914420,3790,3790,3790,3790,2
|
|
20240417,101900,209906840,3785,3785,3785,3785,0
|
|
20240417,101800,209906840,3785,3785,3785,3785,109
|
|
20240417,101700,209494275,3785,3785,3785,3770,3892
|
|
20240417,101600,194821405,3770,3785,3785,3770,401
|
|
20240417,101500,193309620,3785,3770,3785,3770,1058
|
|
20240417,101400,189320915,3775,3775,3775,3775,1097
|
|
20240417,101300,185179740,3780,3785,3785,3780,2020
|
|
20240417,101200,177534170,3795,3795,3795,3795,0
|
|
20240417,101100,177534170,3795,3785,3795,3785,136
|
|
20240417,101000,177019390,3800,3800,3800,3800,100
|
|
20240417,100900,176639390,3800,3785,3800,3785,135
|
|
20240417,100800,176128385,3800,3800,3800,3800,570
|
|
20240417,100700,173962385,3800,3800,3800,3800,0
|
|
20240417,100600,173962385,3800,3800,3800,3800,0
|
|
20240417,100500,173962385,3800,3800,3800,3800,0
|
|
20240417,100400,173962385,3800,3800,3800,3800,7
|
|
20240417,100300,173935785,3800,3800,3800,3800,2
|
|
20240417,100200,173928185,3800,3800,3800,3800,3
|
|
20240417,100100,173916785,3800,3790,3800,3790,501
|
|
20240417,100000,172017985,3805,3805,3805,3805,7
|
|
20240417,095900,171991350,3790,3805,3805,3790,131
|
|
20240417,095800,171494830,3800,3800,3800,3800,1211
|
|
20240417,095700,166893030,3810,3810,3810,3810,0
|
|
20240417,095600,166893030,3810,3800,3810,3800,2
|
|
20240417,095500,166885420,3810,3810,3810,3810,2
|
|
20240417,095400,166877800,3810,3810,3810,3810,1
|
|
20240417,095300,166873990,3800,3810,3810,3800,802
|
|
20240417,095200,163826370,3805,3805,3805,3805,249
|
|
20240417,095100,162878925,3810,3805,3810,3805,301
|
|
20240417,095000,161733615,3810,3805,3810,3805,1318
|
|
20240417,094900,156715035,3815,3810,3815,3810,52
|
|
20240417,094800,156516910,3810,3810,3810,3810,0
|
|
20240417,094700,156516910,3810,3805,3810,3805,2
|
|
20240417,094600,156509295,3805,3805,3805,3805,1
|
|
20240417,094500,156505490,3810,3810,3810,3810,0
|
|
20240417,094400,156505490,3810,3805,3810,3805,400
|
|
20240417,094300,154983485,3805,3800,3805,3800,400
|
|
20240417,094200,153461985,3800,3800,3800,3800,653
|
|
20240417,094100,150980585,3800,3800,3800,3800,0
|
|
20240417,094000,150980585,3800,3800,3800,3800,1141
|
|
20240417,093900,146644785,3795,3795,3795,3795,1151
|
|
20240417,093800,142276740,3785,3785,3785,3785,1
|
|
20240417,093700,142272955,3785,3785,3785,3785,4019
|
|
20240417,093600,127061040,3770,3775,3775,3770,103
|
|
20240417,093500,126672725,3785,3785,3785,3785,0
|
|
20240417,093400,126672725,3785,3785,3785,3785,280
|
|
20240417,093300,125612925,3785,3785,3785,3785,10
|
|
20240417,093200,125575075,3795,3790,3795,3790,26
|
|
20240417,093100,125476420,3795,3795,3795,3795,0
|
|
20240417,093000,125476420,3795,3795,3795,3795,161
|
|
20240417,092900,124865425,3770,3795,3795,3770,551
|
|
20240417,092800,122785905,3795,3795,3795,3795,40
|
|
20240417,092700,122634105,3795,3790,3795,3790,1236
|
|
20240417,092600,117949645,3790,3790,3790,3790,50
|
|
20240417,092500,117760145,3790,3790,3790,3790,0
|
|
20240417,092400,117760145,3790,3790,3790,3790,50
|
|
20240417,092300,117570645,3790,3790,3790,3790,8
|
|
20240417,092200,117540325,3795,3795,3795,3795,365
|
|
20240417,092100,116155150,3785,3780,3790,3765,4198
|
|
20240417,092000,100340000,3795,3800,3800,3795,510
|
|
20240417,091900,98404500,3800,3800,3800,3800,0
|
|
20240417,091800,98404500,3800,3800,3810,3800,2192
|
|
20240417,091700,90072320,3800,3795,3800,3775,4491
|
|
20240417,091600,73089850,3800,3775,3800,3775,9
|
|
20240417,091500,73055850,3800,3800,3800,3800,0
|
|
20240417,091400,73055850,3800,3805,3805,3800,16
|
|
20240417,091300,72995045,3770,3810,3810,3770,5528
|
|
20240417,091200,52110310,3825,3825,3825,3825,0
|
|
20240417,091100,52110310,3825,3820,3825,3820,11
|
|
20240417,091000,52068285,3825,3825,3835,3825,15
|
|
20240417,090900,52010865,3835,3835,3835,3835,0
|
|
20240417,090800,52010865,3835,3820,3835,3790,721
|
|
20240417,090700,49262545,3840,3835,3840,3835,1221
|
|
20240417,090600,44575230,3845,3805,3845,3780,5944
|
|
20240417,090500,21850140,3805,3790,3805,3775,105
|
|
20240417,090400,21452820,3790,3790,3790,3790,445
|
|
20240417,090300,19766270,3805,3785,3805,3785,2263
|
|
20240417,090200,11164150,3785,3780,3785,3780,338
|
|
20240417,090100,9886460,3780,3760,3780,3760,212
|
|
20240417,090000,9087100,3755,3755,3755,3755,2420
|