621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191800,131086835,3690,3690,3690,3690,617
|
|
20240409,191700,131086835,3690,3690,3690,3690,0
|
|
20240409,191600,131086835,3690,3690,3690,3690,0
|
|
20240409,191500,131086835,3690,3690,3690,3690,0
|
|
20240409,191400,131086835,3690,3690,3690,3690,0
|
|
20240409,191300,131086835,3690,3690,3690,3690,0
|
|
20240409,191200,131086835,3690,3690,3690,3690,0
|
|
20240409,191100,131086835,3690,3690,3690,3690,0
|
|
20240409,191000,131086835,3690,3690,3690,3690,0
|
|
20240409,190900,131086835,3690,3690,3690,3690,0
|
|
20240409,190800,131086835,3690,3690,3690,3690,0
|
|
20240409,190700,131086835,3690,3690,3690,3690,0
|
|
20240409,190600,131086835,3690,3690,3690,3690,0
|
|
20240409,190500,131086835,3690,3690,3690,3690,0
|
|
20240409,190400,131086835,3690,3690,3690,3690,0
|
|
20240409,190300,131086835,3690,3690,3690,3690,0
|
|
20240409,190200,131086835,3690,3690,3690,3690,0
|
|
20240409,190100,131086835,3690,3690,3690,3690,0
|
|
20240409,190000,131086835,3690,3690,3690,3690,0
|
|
20240409,185900,131086835,3690,3690,3690,3690,0
|
|
20240409,185800,131086835,3690,3690,3690,3690,0
|
|
20240409,185700,131086835,3690,3690,3690,3690,0
|
|
20240409,185600,131086835,3690,3690,3690,3690,0
|
|
20240409,185500,131086835,3690,3690,3690,3690,0
|
|
20240409,185400,131086835,3690,3690,3690,3690,0
|
|
20240409,185300,131086835,3690,3690,3690,3690,0
|
|
20240409,185200,131086835,3690,3690,3690,3690,0
|
|
20240409,185100,131086835,3690,3690,3690,3690,0
|
|
20240409,185000,131086835,3690,3690,3690,3690,0
|
|
20240409,184900,131086835,3690,3690,3690,3690,0
|
|
20240409,184800,131086835,3690,3690,3690,3690,617
|
|
20240409,184700,131086835,3690,3690,3690,3690,0
|
|
20240409,184600,131086835,3690,3690,3690,3690,0
|
|
20240409,184500,131086835,3690,3690,3690,3690,0
|
|
20240409,184400,131086835,3690,3690,3690,3690,0
|
|
20240409,184300,131086835,3690,3690,3690,3690,0
|
|
20240409,184200,131086835,3690,3690,3690,3690,0
|
|
20240409,184100,131086835,3690,3690,3690,3690,0
|
|
20240409,184000,131086835,3690,3690,3690,3690,0
|
|
20240409,183900,131086835,3690,3690,3690,3690,0
|
|
20240409,183800,131086835,3690,3690,3690,3690,0
|
|
20240409,183700,131086835,3690,3690,3690,3690,0
|
|
20240409,183600,131086835,3690,3690,3690,3690,0
|
|
20240409,183500,131086835,3690,3690,3690,3690,0
|
|
20240409,183400,131086835,3690,3690,3690,3690,0
|
|
20240409,183300,131086835,3690,3690,3690,3690,0
|
|
20240409,183200,131086835,3690,3690,3690,3690,0
|
|
20240409,183100,131086835,3690,3690,3690,3690,0
|
|
20240409,183000,131086835,3690,3690,3690,3690,0
|
|
20240409,182900,131086835,3690,3690,3690,3690,0
|
|
20240409,182800,131086835,3690,3690,3690,3690,0
|
|
20240409,182700,131086835,3690,3690,3690,3690,0
|
|
20240409,182600,131086835,3690,3690,3690,3690,0
|
|
20240409,182500,131086835,3690,3690,3690,3690,0
|
|
20240409,182400,131086835,3690,3690,3690,3690,0
|
|
20240409,182300,131086835,3690,3690,3690,3690,0
|
|
20240409,182200,131086835,3690,3690,3690,3690,0
|
|
20240409,182100,131086835,3690,3690,3690,3690,0
|
|
20240409,182000,131086835,3690,3690,3690,3690,0
|
|
20240409,181900,131086835,3690,3690,3690,3690,0
|
|
20240409,181800,131086835,3690,3690,3690,3690,617
|
|
20240409,181700,131086835,3690,3690,3690,3690,0
|
|
20240409,181600,131086835,3690,3690,3690,3690,0
|
|
20240409,181500,131086835,3690,3690,3690,3690,0
|
|
20240409,181400,131086835,3690,3690,3690,3690,0
|
|
20240409,181300,131086835,3690,3690,3690,3690,0
|
|
20240409,181200,131086835,3690,3690,3690,3690,0
|
|
20240409,181100,131086835,3690,3690,3690,3690,0
|
|
20240409,181000,131086835,3690,3690,3690,3690,0
|
|
20240409,180900,131086835,3690,3690,3690,3690,0
|
|
20240409,180800,131086835,3690,3690,3690,3690,0
|
|
20240409,180700,131086835,3690,3690,3690,3690,0
|
|
20240409,180600,131086835,3690,3690,3690,3690,0
|
|
20240409,180500,131086835,3690,3690,3690,3690,0
|
|
20240409,180400,131086835,3690,3690,3690,3690,0
|
|
20240409,180300,131086835,3690,3690,3690,3690,0
|
|
20240409,180200,131086835,3690,3690,3690,3690,0
|
|
20240409,180100,131086835,3690,3690,3690,3690,0
|
|
20240409,180000,131086835,3690,3690,3690,3690,0
|
|
20240409,175900,131086835,3690,3690,3690,3690,0
|
|
20240409,175800,131086835,3690,3690,3690,3690,0
|
|
20240409,175700,131086835,3690,3690,3690,3690,0
|
|
20240409,175600,131086835,3690,3690,3690,3690,0
|
|
20240409,175500,131086835,3690,3690,3690,3690,0
|
|
20240409,175400,131086835,3690,3690,3690,3690,0
|
|
20240409,175300,131086835,3690,3690,3690,3690,0
|
|
20240409,175200,131086835,3690,3690,3690,3690,0
|
|
20240409,175100,131086835,3690,3690,3690,3690,0
|
|
20240409,175000,131086835,3690,3690,3690,3690,0
|
|
20240409,174900,131086835,3690,3690,3690,3690,0
|
|
20240409,174800,131086835,3690,3690,3690,3690,617
|
|
20240409,174700,131086835,3690,3690,3690,3690,0
|
|
20240409,174600,131086835,3690,3690,3690,3690,0
|
|
20240409,174500,131086835,3690,3690,3690,3690,0
|
|
20240409,174400,131086835,3690,3690,3690,3690,0
|
|
20240409,174300,131086835,3690,3690,3690,3690,0
|
|
20240409,174200,131086835,3690,3690,3690,3690,0
|
|
20240409,174100,131086835,3690,3690,3690,3690,0
|
|
20240409,174000,131086835,3690,3690,3690,3690,0
|
|
20240409,173900,131086835,3690,3690,3690,3690,0
|
|
20240409,173800,131086835,3690,3690,3690,3690,0
|
|
20240409,173700,131086835,3690,3690,3690,3690,0
|
|
20240409,173600,131086835,3690,3690,3690,3690,0
|
|
20240409,173500,131086835,3690,3690,3690,3690,0
|
|
20240409,173400,131086835,3690,3690,3690,3690,0
|
|
20240409,173300,131086835,3690,3690,3690,3690,0
|
|
20240409,173200,131086835,3690,3690,3690,3690,0
|
|
20240409,173100,131086835,3690,3690,3690,3690,0
|
|
20240409,173000,131086835,3690,3690,3690,3690,0
|
|
20240409,172900,131086835,3690,3690,3690,3690,0
|
|
20240409,172800,131086835,3690,3690,3690,3690,0
|
|
20240409,172700,131086835,3690,3690,3690,3690,0
|
|
20240409,172600,131086835,3690,3690,3690,3690,0
|
|
20240409,172500,131086835,3690,3690,3690,3690,0
|
|
20240409,172400,131086835,3690,3690,3690,3690,0
|
|
20240409,172300,131086835,3690,3690,3690,3690,0
|
|
20240409,172200,131086835,3690,3690,3690,3690,0
|
|
20240409,172100,131086835,3690,3690,3690,3690,0
|
|
20240409,172000,131086835,3690,3690,3690,3690,0
|
|
20240409,171900,131086835,3690,3690,3690,3690,0
|
|
20240409,171800,131086835,3690,3690,3690,3690,617
|
|
20240409,171700,131086835,3690,3690,3690,3690,0
|
|
20240409,171600,131086835,3690,3690,3690,3690,0
|
|
20240409,171500,131086835,3690,3690,3690,3690,0
|
|
20240409,171400,131086835,3690,3690,3690,3690,0
|
|
20240409,171300,131086835,3690,3690,3690,3690,0
|
|
20240409,171200,131086835,3690,3690,3690,3690,0
|
|
20240409,171100,131086835,3690,3690,3690,3690,0
|
|
20240409,171000,131086835,3690,3690,3690,3690,0
|
|
20240409,170900,131086835,3690,3690,3690,3690,0
|
|
20240409,170800,131086835,3690,3690,3690,3690,0
|
|
20240409,170700,131086835,3690,3690,3690,3690,0
|
|
20240409,170600,131086835,3690,3690,3690,3690,0
|
|
20240409,170500,131086835,3690,3690,3690,3690,0
|
|
20240409,170400,131086835,3690,3690,3690,3690,0
|
|
20240409,170300,131086835,3690,3690,3690,3690,0
|
|
20240409,170200,131086835,3690,3690,3690,3690,0
|
|
20240409,170100,131086835,3690,3690,3690,3690,0
|
|
20240409,170000,131086835,3690,3690,3690,3690,0
|
|
20240409,165900,131086835,3690,3690,3690,3690,0
|
|
20240409,165800,131086835,3690,3690,3690,3690,0
|
|
20240409,165700,131086835,3690,3690,3690,3690,0
|
|
20240409,165600,131086835,3690,3690,3690,3690,0
|
|
20240409,165500,131086835,3690,3690,3690,3690,0
|
|
20240409,165400,131086835,3690,3690,3690,3690,0
|
|
20240409,165300,131086835,3690,3690,3690,3690,0
|
|
20240409,165200,131086835,3690,3690,3690,3690,0
|
|
20240409,165100,131086835,3690,3690,3690,3690,0
|
|
20240409,165000,131086835,3690,3690,3690,3690,0
|
|
20240409,164900,131086835,3690,3690,3690,3690,0
|
|
20240409,164800,131086835,3690,3690,3690,3690,617
|
|
20240409,164700,131086835,3690,3690,3690,3690,0
|
|
20240409,164600,131086835,3690,3690,3690,3690,0
|
|
20240409,164500,131086835,3690,3690,3690,3690,0
|
|
20240409,164400,131086835,3690,3690,3690,3690,0
|
|
20240409,164300,131086835,3690,3690,3690,3690,0
|
|
20240409,164200,131086835,3690,3690,3690,3690,0
|
|
20240409,164100,131086835,3690,3690,3690,3690,0
|
|
20240409,164000,131086835,3690,3690,3690,3690,0
|
|
20240409,163900,131086835,3690,3690,3690,3690,0
|
|
20240409,163800,131086835,3690,3690,3690,3690,0
|
|
20240409,163700,131086835,3690,3690,3690,3690,0
|
|
20240409,163600,131086835,3690,3690,3690,3690,0
|
|
20240409,163500,131086835,3690,3690,3690,3690,0
|
|
20240409,163400,131086835,3690,3690,3690,3690,0
|
|
20240409,163300,131086835,3690,3690,3690,3690,0
|
|
20240409,163200,131086835,3690,3690,3690,3690,0
|
|
20240409,163100,131086835,3690,3690,3690,3690,0
|
|
20240409,163000,131086835,3690,3690,3690,3690,0
|
|
20240409,162900,131086835,3690,3690,3690,3690,0
|
|
20240409,162800,131086835,3690,3690,3690,3690,0
|
|
20240409,162700,131086835,3690,3690,3690,3690,0
|
|
20240409,162600,131086835,3690,3690,3690,3690,0
|
|
20240409,162500,131086835,3690,3690,3690,3690,0
|
|
20240409,162400,131086835,3690,3690,3690,3690,0
|
|
20240409,162300,131086835,3690,3690,3690,3690,0
|
|
20240409,162200,131086835,3690,3690,3690,3690,0
|
|
20240409,162100,131086835,3690,3690,3690,3690,0
|
|
20240409,162000,131086835,3690,3690,3690,3690,0
|
|
20240409,161900,131086835,3690,3690,3690,3690,0
|
|
20240409,161800,131086835,3690,3690,3690,3690,617
|
|
20240409,161700,131086835,3690,3690,3690,3690,0
|
|
20240409,161600,131086835,3690,3690,3690,3690,0
|
|
20240409,161500,131086835,3690,3690,3690,3690,0
|
|
20240409,161400,131086835,3690,3690,3690,3690,0
|
|
20240409,161300,131086835,3690,3690,3690,3690,0
|
|
20240409,161200,131086835,3690,3690,3690,3690,0
|
|
20240409,161100,131086835,3690,3690,3690,3690,0
|
|
20240409,161000,131086835,3690,3690,3690,3690,0
|
|
20240409,160900,131086835,3690,3690,3690,3690,0
|
|
20240409,160800,131086835,3690,3690,3690,3690,0
|
|
20240409,160700,131086835,3690,3690,3690,3690,0
|
|
20240409,160600,131086835,3690,3690,3690,3690,0
|
|
20240409,160500,131086835,3690,3690,3690,3690,0
|
|
20240409,160400,131086835,3690,3690,3690,3690,0
|
|
20240409,160300,131086835,3690,3690,3690,3690,0
|
|
20240409,160200,131086835,3690,3690,3690,3690,0
|
|
20240409,160100,131086835,3690,3690,3690,3690,0
|
|
20240409,160000,131086835,3690,3690,3690,3690,0
|
|
20240409,155900,131086835,3690,3690,3690,3690,0
|
|
20240409,155800,131086835,3690,3690,3690,3690,0
|
|
20240409,155700,131086835,3690,3690,3690,3690,0
|
|
20240409,155600,131086835,3690,3690,3690,3690,0
|
|
20240409,155500,131086835,3690,3690,3690,3690,0
|
|
20240409,155400,131086835,3690,3690,3690,3690,0
|
|
20240409,155300,131086835,3690,3690,3690,3690,0
|
|
20240409,155200,131086835,3690,3690,3690,3690,0
|
|
20240409,155100,131086835,3690,3690,3690,3690,0
|
|
20240409,155000,131086835,3690,3690,3690,3690,0
|
|
20240409,154900,131086835,3690,3690,3690,3690,0
|
|
20240409,154800,131086835,3690,3690,3690,3690,617
|
|
20240409,154700,131086835,3690,3690,3690,3690,0
|
|
20240409,154600,131086835,3690,3690,3690,3690,0
|
|
20240409,154500,131086835,3690,3690,3690,3690,0
|
|
20240409,154400,131086835,3690,3690,3690,3690,0
|
|
20240409,154300,131086835,3690,3690,3690,3690,0
|
|
20240409,154200,131086835,3690,3690,3690,3690,0
|
|
20240409,154100,131086835,3690,3690,3690,3690,0
|
|
20240409,154000,131086835,3690,3690,3690,3690,0
|
|
20240409,153900,131086835,3690,3690,3690,3690,0
|
|
20240409,153800,131086835,3690,3690,3690,3690,0
|
|
20240409,153700,131086835,3690,3690,3690,3690,0
|
|
20240409,153600,131086835,3690,3690,3690,3690,0
|
|
20240409,153500,131086835,3690,3690,3690,3690,0
|
|
20240409,153400,131086835,3690,3690,3690,3690,0
|
|
20240409,153300,131086835,3690,3690,3690,3690,0
|
|
20240409,153200,131086835,3690,3690,3690,3690,0
|
|
20240409,153100,131086835,3690,3690,3690,3690,0
|
|
20240409,153000,131086835,3690,3690,3690,3690,617
|
|
20240409,152900,128810105,3710,3710,3710,3710,0
|
|
20240409,152800,128810105,3710,3710,3710,3710,0
|
|
20240409,152700,128810105,3710,3710,3710,3710,0
|
|
20240409,152600,128810105,3710,3710,3710,3710,0
|
|
20240409,152500,128810105,3710,3710,3710,3710,0
|
|
20240409,152400,128810105,3710,3710,3710,3710,0
|
|
20240409,152300,128810105,3710,3710,3710,3710,0
|
|
20240409,152200,128810105,3710,3710,3710,3710,0
|
|
20240409,152100,128810105,3710,3710,3710,3710,0
|
|
20240409,152000,128810105,3710,3710,3710,3710,0
|
|
20240409,151900,128810105,3710,3695,3710,3695,128
|
|
20240409,151800,128336900,3715,3705,3715,3705,58
|
|
20240409,151700,128121715,3710,3705,3710,3705,4
|
|
20240409,151600,128106885,3710,3705,3710,3690,23
|
|
20240409,151500,128021855,3690,3705,3705,3690,1098
|
|
20240409,151400,123959770,3710,3705,3710,3705,2
|
|
20240409,151300,123952355,3710,3710,3710,3705,27
|
|
20240409,151200,123852195,3705,3705,3710,3705,4
|
|
20240409,151100,123837370,3710,3705,3710,3705,4
|
|
20240409,151000,123822540,3710,3705,3710,3705,3
|
|
20240409,150900,123811415,3705,3705,3710,3705,27
|
|
20240409,150800,123711255,3710,3705,3710,3705,3
|
|
20240409,150700,123700130,3710,3705,3710,3705,2
|
|
20240409,150600,123692715,3705,3705,3705,3705,0
|
|
20240409,150500,123692715,3705,3705,3705,3705,1
|
|
20240409,150400,123689010,3715,3715,3715,3715,0
|
|
20240409,150300,123689010,3715,3710,3715,3710,2
|
|
20240409,150200,123681585,3715,3715,3715,3715,0
|
|
20240409,150100,123681585,3715,3715,3715,3715,0
|
|
20240409,150000,123681585,3715,3715,3715,3715,0
|
|
20240409,145900,123681585,3715,3715,3715,3715,1
|
|
20240409,145800,123677870,3715,3715,3715,3715,239
|
|
20240409,145700,122789985,3715,3705,3715,3700,1639
|
|
20240409,145600,116714895,3710,3710,3710,3710,0
|
|
20240409,145500,116714895,3710,3710,3710,3710,2
|
|
20240409,145400,116707475,3710,3710,3710,3695,102
|
|
20240409,145300,116330555,3705,3705,3710,3705,102
|
|
20240409,145200,115952640,3710,3710,3710,3710,0
|
|
20240409,145100,115952640,3710,3705,3710,3705,2
|
|
20240409,145000,115945225,3710,3695,3710,3695,2
|
|
20240409,144900,115937820,3710,3700,3710,3700,161
|
|
20240409,144800,115341905,3700,3700,3700,3700,0
|
|
20240409,144700,115341905,3700,3700,3700,3700,0
|
|
20240409,144600,115341905,3700,3700,3700,3700,1
|
|
20240409,144500,115338205,3695,3695,3695,3695,9
|
|
20240409,144400,115304950,3700,3700,3700,3700,14
|
|
20240409,144300,115253150,3705,3705,3705,3705,1
|
|
20240409,144200,115249445,3705,3705,3705,3705,0
|
|
20240409,144100,115249445,3705,3705,3705,3705,0
|
|
20240409,144000,115249445,3705,3695,3705,3695,2
|
|
20240409,143900,115242045,3700,3705,3705,3700,6
|
|
20240409,143800,115219820,3705,3710,3710,3705,2
|
|
20240409,143700,115212405,3710,3710,3710,3710,1
|
|
20240409,143600,115208695,3710,3710,3710,3710,0
|
|
20240409,143500,115208695,3710,3710,3710,3710,0
|
|
20240409,143400,115208695,3710,3710,3710,3710,0
|
|
20240409,143300,115208695,3710,3710,3710,3710,0
|
|
20240409,143200,115208695,3710,3710,3710,3710,0
|
|
20240409,143100,115208695,3710,3710,3710,3710,0
|
|
20240409,143000,115208695,3710,3710,3710,3710,0
|
|
20240409,142900,115208695,3710,3710,3710,3695,3
|
|
20240409,142800,115197580,3695,3710,3710,3695,31
|
|
20240409,142700,115082705,3715,3715,3715,3715,0
|
|
20240409,142600,115082705,3715,3715,3715,3715,0
|
|
20240409,142500,115082705,3715,3715,3715,3715,0
|
|
20240409,142400,115082705,3715,3715,3715,3715,0
|
|
20240409,142300,115082705,3715,3715,3715,3715,0
|
|
20240409,142200,115082705,3715,3715,3715,3715,0
|
|
20240409,142100,115082705,3715,3715,3715,3715,0
|
|
20240409,142000,115082705,3715,3715,3715,3715,0
|
|
20240409,141900,115082705,3715,3715,3715,3715,0
|
|
20240409,141800,115082705,3715,3710,3715,3695,1426
|
|
20240409,141700,109795670,3715,3715,3715,3715,0
|
|
20240409,141600,109795670,3715,3715,3715,3715,2
|
|
20240409,141500,109788240,3715,3715,3715,3710,603
|
|
20240409,141400,107548845,3725,3725,3725,3725,0
|
|
20240409,141300,107548845,3725,3725,3725,3725,0
|
|
20240409,141200,107548845,3725,3725,3725,3715,3
|
|
20240409,141100,107537680,3715,3725,3725,3715,11
|
|
20240409,141000,107496805,3715,3715,3715,3715,449
|
|
20240409,140900,105828770,3725,3725,3725,3725,0
|
|
20240409,140800,105828770,3725,3725,3725,3725,0
|
|
20240409,140700,105828770,3725,3725,3725,3725,0
|
|
20240409,140600,105828770,3725,3725,3725,3715,3
|
|
20240409,140500,105817605,3715,3715,3715,3715,111
|
|
20240409,140400,105405240,3730,3730,3730,3730,0
|
|
20240409,140300,105405240,3730,3730,3730,3730,0
|
|
20240409,140200,105405240,3730,3730,3730,3730,0
|
|
20240409,140100,105405240,3730,3730,3730,3730,0
|
|
20240409,140000,105405240,3730,3730,3730,3730,0
|
|
20240409,135900,105405240,3730,3730,3730,3730,0
|
|
20240409,135800,105405240,3730,3730,3730,3730,0
|
|
20240409,135700,105405240,3730,3730,3730,3730,0
|
|
20240409,135600,105405240,3730,3730,3730,3730,0
|
|
20240409,135500,105405240,3730,3715,3730,3715,2
|
|
20240409,135400,105397795,3715,3715,3715,3715,9
|
|
20240409,135300,105364360,3730,3730,3730,3730,0
|
|
20240409,135200,105364360,3730,3730,3730,3730,0
|
|
20240409,135100,105364360,3730,3730,3730,3730,0
|
|
20240409,135000,105364360,3730,3730,3730,3730,0
|
|
20240409,134900,105364360,3730,3730,3730,3730,0
|
|
20240409,134800,105364360,3730,3730,3730,3730,0
|
|
20240409,134700,105364360,3730,3730,3730,3730,0
|
|
20240409,134600,105364360,3730,3730,3730,3730,0
|
|
20240409,134500,105364360,3730,3730,3730,3730,0
|
|
20240409,134400,105364360,3730,3730,3730,3730,0
|
|
20240409,134300,105364360,3730,3730,3730,3730,0
|
|
20240409,134200,105364360,3730,3730,3730,3730,0
|
|
20240409,134100,105364360,3730,3730,3730,3730,0
|
|
20240409,134000,105364360,3730,3730,3730,3715,3
|
|
20240409,133900,105353185,3715,3725,3725,3715,815
|
|
20240409,133800,102318960,3730,3730,3730,3725,3
|
|
20240409,133700,102307775,3725,3725,3730,3725,350
|
|
20240409,133600,101004020,3725,3725,3725,3725,0
|
|
20240409,133500,101004020,3725,3725,3725,3725,0
|
|
20240409,133400,101004020,3725,3725,3725,3725,0
|
|
20240409,133300,101004020,3725,3725,3725,3725,0
|
|
20240409,133200,101004020,3725,3725,3725,3725,0
|
|
20240409,133100,101004020,3725,3725,3725,3725,0
|
|
20240409,133000,101004020,3725,3710,3725,3710,217
|
|
20240409,132900,100198935,3720,3720,3720,3720,1000
|
|
20240409,132800,96478935,3720,3720,3720,3720,0
|
|
20240409,132700,96478935,3720,3720,3720,3720,0
|
|
20240409,132600,96478935,3720,3720,3720,3720,0
|
|
20240409,132500,96478935,3720,3720,3720,3720,0
|
|
20240409,132400,96478935,3720,3720,3720,3720,0
|
|
20240409,132300,96478935,3720,3720,3720,3720,0
|
|
20240409,132200,96478935,3720,3720,3720,3720,0
|
|
20240409,132100,96478935,3720,3720,3720,3710,3
|
|
20240409,132000,96467785,3710,3720,3720,3710,10
|
|
20240409,131900,96430675,3720,3720,3720,3720,0
|
|
20240409,131800,96430675,3720,3710,3720,3710,72
|
|
20240409,131700,96162865,3720,3720,3720,3720,0
|
|
20240409,131600,96162865,3720,3720,3720,3720,0
|
|
20240409,131500,96162865,3720,3720,3720,3720,0
|
|
20240409,131400,96162865,3720,3720,3720,3720,0
|
|
20240409,131300,96162865,3720,3720,3720,3720,0
|
|
20240409,131200,96162865,3720,3710,3720,3710,14
|
|
20240409,131100,96110855,3715,3715,3720,3715,40
|
|
20240409,131000,95962250,3715,3715,3715,3715,301
|
|
20240409,130900,94844035,3715,3715,3715,3715,1
|
|
20240409,130800,94840320,3710,3710,3710,3710,0
|
|
20240409,130700,94840320,3710,3710,3710,3710,0
|
|
20240409,130600,94840320,3710,3710,3710,3710,0
|
|
20240409,130500,94840320,3710,3710,3710,3710,0
|
|
20240409,130400,94840320,3710,3710,3710,3710,0
|
|
20240409,130300,94840320,3710,3720,3720,3710,277
|
|
20240409,130200,93809970,3720,3720,3720,3720,0
|
|
20240409,130100,93809970,3720,3720,3720,3720,0
|
|
20240409,130000,93809970,3720,3720,3720,3720,0
|
|
20240409,125900,93809970,3720,3720,3720,3720,0
|
|
20240409,125800,93809970,3720,3720,3720,3720,0
|
|
20240409,125700,93809970,3720,3720,3720,3720,0
|
|
20240409,125600,93809970,3720,3720,3720,3720,1
|
|
20240409,125500,93806250,3720,3720,3720,3720,0
|
|
20240409,125400,93806250,3720,3720,3720,3720,0
|
|
20240409,125300,93806250,3720,3720,3720,3720,0
|
|
20240409,125200,93806250,3720,3720,3720,3715,502
|
|
20240409,125100,91938815,3720,3720,3720,3720,1
|
|
20240409,125000,91935095,3720,3720,3720,3720,0
|
|
20240409,124900,91935095,3720,3720,3720,3695,3
|
|
20240409,124800,91923960,3695,3695,3695,3695,1
|
|
20240409,124700,91920265,3695,3695,3695,3695,0
|
|
20240409,124600,91920265,3695,3700,3700,3695,9
|
|
20240409,124500,91887000,3695,3720,3720,3695,249
|
|
20240409,124400,90961945,3720,3720,3720,3720,0
|
|
20240409,124300,90961945,3720,3720,3720,3720,0
|
|
20240409,124200,90961945,3720,3720,3720,3720,0
|
|
20240409,124100,90961945,3720,3720,3720,3720,0
|
|
20240409,124000,90961945,3720,3720,3720,3720,0
|
|
20240409,123900,90961945,3720,3695,3720,3690,482
|
|
20240409,123800,89181320,3710,3710,3710,3710,1
|
|
20240409,123700,89177610,3690,3690,3690,3690,0
|
|
20240409,123600,89177610,3690,3695,3695,3690,387
|
|
20240409,123500,87748080,3690,3690,3690,3690,0
|
|
20240409,123400,87748080,3690,3690,3690,3690,0
|
|
20240409,123300,87748080,3690,3690,3690,3690,0
|
|
20240409,123200,87748080,3690,3690,3690,3690,0
|
|
20240409,123100,87748080,3690,3690,3690,3690,0
|
|
20240409,123000,87748080,3690,3690,3690,3690,0
|
|
20240409,122900,87748080,3690,3690,3690,3690,9
|
|
20240409,122800,87714870,3710,3710,3710,3710,0
|
|
20240409,122700,87714870,3710,3710,3710,3710,50
|
|
20240409,122600,87529370,3715,3715,3715,3715,0
|
|
20240409,122500,87529370,3715,3715,3715,3715,0
|
|
20240409,122400,87529370,3715,3715,3715,3715,0
|
|
20240409,122300,87529370,3715,3715,3715,3715,0
|
|
20240409,122200,87529370,3715,3690,3715,3690,2
|
|
20240409,122100,87521965,3690,3695,3695,3690,418
|
|
20240409,122000,85977880,3725,3725,3725,3725,0
|
|
20240409,121900,85977880,3725,3725,3725,3725,0
|
|
20240409,121800,85977880,3725,3725,3725,3725,0
|
|
20240409,121700,85977880,3725,3725,3725,3725,0
|
|
20240409,121600,85977880,3725,3725,3725,3725,0
|
|
20240409,121500,85977880,3725,3695,3725,3695,272
|
|
20240409,121400,84972780,3725,3700,3725,3700,102
|
|
20240409,121300,84595350,3700,3700,3700,3695,52
|
|
20240409,121200,84402955,3695,3695,3695,3695,9
|
|
20240409,121100,84369700,3700,3700,3700,3700,0
|
|
20240409,121000,84369700,3700,3700,3700,3700,1
|
|
20240409,120900,84366000,3700,3700,3700,3700,6
|
|
20240409,120800,84343800,3700,3700,3700,3700,0
|
|
20240409,120700,84343800,3700,3700,3700,3700,1
|
|
20240409,120600,84340100,3700,3700,3700,3700,0
|
|
20240409,120500,84340100,3700,3700,3700,3700,0
|
|
20240409,120400,84340100,3700,3700,3700,3700,0
|
|
20240409,120300,84340100,3700,3700,3700,3700,0
|
|
20240409,120200,84340100,3700,3700,3700,3700,0
|
|
20240409,120100,84340100,3700,3700,3700,3700,0
|
|
20240409,120000,84340100,3700,3700,3700,3700,0
|
|
20240409,115900,84340100,3700,3700,3700,3700,0
|
|
20240409,115800,84340100,3700,3700,3700,3700,1
|
|
20240409,115700,84336400,3700,3700,3700,3685,3
|
|
20240409,115600,84325315,3685,3700,3700,3685,2
|
|
20240409,115500,84317930,3685,3685,3685,3685,59
|
|
20240409,115400,84100515,3700,3700,3700,3700,10
|
|
20240409,115300,84063515,3700,3700,3700,3700,0
|
|
20240409,115200,84063515,3700,3700,3700,3700,0
|
|
20240409,115100,84063515,3700,3700,3700,3695,102
|
|
20240409,115000,83686615,3695,3700,3700,3695,162
|
|
20240409,114900,83087620,3700,3700,3700,3700,0
|
|
20240409,114800,83087620,3700,3700,3700,3700,0
|
|
20240409,114700,83087620,3700,3700,3700,3700,0
|
|
20240409,114600,83087620,3700,3700,3700,3700,0
|
|
20240409,114500,83087620,3700,3700,3700,3680,25
|
|
20240409,114400,82995305,3700,3700,3700,3700,0
|
|
20240409,114300,82995305,3700,3700,3700,3700,0
|
|
20240409,114200,82995305,3700,3700,3700,3700,0
|
|
20240409,114100,82995305,3700,3685,3700,3680,123
|
|
20240409,114000,82542595,3700,3700,3700,3685,3
|
|
20240409,113900,82531510,3680,3680,3680,3680,1
|
|
20240409,113800,82527830,3680,3685,3700,3680,684
|
|
20240409,113700,80009725,3685,3685,3700,3680,1021
|
|
20240409,113600,76239885,3685,3695,3695,3685,1272
|
|
20240409,113500,71547065,3710,3710,3710,3710,0
|
|
20240409,113400,71547065,3710,3715,3715,3690,4208
|
|
20240409,113300,55974205,3725,3725,3725,3725,0
|
|
20240409,113200,55974205,3725,3725,3725,3725,1
|
|
20240409,113100,55970480,3725,3725,3725,3725,0
|
|
20240409,113000,55970480,3725,3710,3725,3705,707
|
|
20240409,112900,53350470,3725,3720,3725,3720,492
|
|
20240409,112800,51519675,3720,3720,3720,3720,0
|
|
20240409,112700,51519675,3720,3720,3720,3705,3
|
|
20240409,112600,51508530,3705,3710,3710,3705,269
|
|
20240409,112500,50511875,3720,3720,3720,3720,0
|
|
20240409,112400,50511875,3720,3720,3720,3720,0
|
|
20240409,112300,50511875,3720,3715,3720,3715,2
|
|
20240409,112200,50504440,3720,3720,3720,3705,3
|
|
20240409,112100,50493295,3705,3710,3710,3705,10
|
|
20240409,112000,50456240,3720,3720,3720,3720,0
|
|
20240409,111900,50456240,3720,3710,3720,3705,51
|
|
20240409,111800,50267255,3720,3720,3720,3720,0
|
|
20240409,111700,50267255,3720,3720,3720,3720,0
|
|
20240409,111600,50267255,3720,3720,3720,3720,0
|
|
20240409,111500,50267255,3720,3720,3720,3720,0
|
|
20240409,111400,50267255,3720,3720,3720,3720,0
|
|
20240409,111300,50267255,3720,3720,3720,3720,0
|
|
20240409,111200,50267255,3720,3720,3720,3720,0
|
|
20240409,111100,50267255,3720,3720,3720,3720,0
|
|
20240409,111000,50267255,3720,3720,3720,3720,0
|
|
20240409,110900,50267255,3720,3720,3720,3720,0
|
|
20240409,110800,50267255,3720,3720,3720,3720,1
|
|
20240409,110700,50263535,3720,3720,3720,3720,0
|
|
20240409,110600,50263535,3720,3705,3720,3705,2
|
|
20240409,110500,50256110,3705,3705,3705,3705,79
|
|
20240409,110400,49963415,3705,3710,3710,3705,103
|
|
20240409,110300,49581335,3710,3710,3710,3710,1
|
|
20240409,110200,49577625,3710,3710,3710,3710,0
|
|
20240409,110100,49577625,3710,3710,3710,3710,0
|
|
20240409,110000,49577625,3710,3710,3710,3710,1
|
|
20240409,105900,49573915,3710,3710,3710,3710,1
|
|
20240409,105800,49570205,3710,3710,3710,3710,1
|
|
20240409,105700,49566495,3710,3710,3710,3710,0
|
|
20240409,105600,49566495,3710,3710,3710,3710,0
|
|
20240409,105500,49566495,3710,3710,3710,3710,3
|
|
20240409,105400,49555365,3720,3720,3720,3720,0
|
|
20240409,105300,49555365,3720,3720,3720,3720,20
|
|
20240409,105200,49480965,3720,3720,3720,3720,0
|
|
20240409,105100,49480965,3720,3720,3720,3720,0
|
|
20240409,105000,49480965,3720,3720,3720,3720,8
|
|
20240409,104900,49451205,3720,3720,3720,3720,0
|
|
20240409,104800,49451205,3720,3720,3720,3705,14
|
|
20240409,104700,49399140,3705,3705,3720,3705,54
|
|
20240409,104600,49199055,3720,3720,3720,3720,0
|
|
20240409,104500,49199055,3720,3720,3720,3720,0
|
|
20240409,104400,49199055,3720,3720,3720,3720,0
|
|
20240409,104300,49199055,3720,3720,3720,3705,9
|
|
20240409,104200,49165620,3720,3720,3720,3720,0
|
|
20240409,104100,49165620,3720,3720,3720,3720,0
|
|
20240409,104000,49165620,3720,3715,3720,3715,2
|
|
20240409,103900,49158185,3720,3720,3720,3720,0
|
|
20240409,103800,49158185,3720,3720,3720,3720,0
|
|
20240409,103700,49158185,3720,3720,3720,3720,0
|
|
20240409,103600,49158185,3720,3705,3720,3705,47
|
|
20240409,103500,48983945,3720,3715,3720,3715,11
|
|
20240409,103400,48943075,3720,3720,3720,3720,0
|
|
20240409,103300,48943075,3720,3705,3720,3705,391
|
|
20240409,103200,47494405,3720,3705,3720,3705,3
|
|
20240409,103100,47483265,3705,3705,3705,3705,0
|
|
20240409,103000,47483265,3705,3705,3705,3705,10
|
|
20240409,102900,47446215,3720,3710,3720,3710,12
|
|
20240409,102800,47401685,3710,3710,3710,3710,11
|
|
20240409,102700,47360875,3720,3720,3720,3720,0
|
|
20240409,102600,47360875,3720,3720,3720,3720,0
|
|
20240409,102500,47360875,3720,3720,3720,3720,1
|
|
20240409,102400,47357155,3720,3720,3720,3720,0
|
|
20240409,102300,47357155,3720,3720,3720,3720,0
|
|
20240409,102200,47357155,3720,3720,3720,3720,0
|
|
20240409,102100,47357155,3720,3705,3720,3705,3
|
|
20240409,102000,47346025,3720,3720,3720,3720,0
|
|
20240409,101900,47346025,3720,3720,3720,3720,0
|
|
20240409,101800,47346025,3720,3710,3725,3700,3568
|
|
20240409,101700,34121960,3715,3720,3720,3715,1405
|
|
20240409,101600,28900105,3720,3720,3720,3720,467
|
|
20240409,101500,27162865,3720,3720,3720,3720,171
|
|
20240409,101400,26526745,3720,3720,3720,3720,0
|
|
20240409,101300,26526745,3720,3725,3725,3720,358
|
|
20240409,101200,25193245,3725,3725,3725,3725,0
|
|
20240409,101100,25193245,3725,3725,3725,3725,60
|
|
20240409,101000,24969745,3745,3725,3745,3725,125
|
|
20240409,100900,24504100,3745,3740,3745,3725,3
|
|
20240409,100800,24492890,3725,3725,3725,3725,600
|
|
20240409,100700,22257890,3745,3745,3745,3745,0
|
|
20240409,100600,22257890,3745,3745,3745,3725,3
|
|
20240409,100500,22246675,3740,3740,3740,3740,1000
|
|
20240409,100400,18506675,3730,3730,3730,3730,1
|
|
20240409,100300,18502945,3740,3740,3740,3740,0
|
|
20240409,100200,18502945,3740,3740,3740,3740,0
|
|
20240409,100100,18502945,3740,3740,3740,3740,1
|
|
20240409,100000,18499205,3730,3730,3730,3730,140
|
|
20240409,095900,17977005,3745,3745,3745,3745,1
|
|
20240409,095800,17973260,3735,3735,3735,3730,37
|
|
20240409,095700,17835070,3745,3735,3745,3735,59
|
|
20240409,095600,17614695,3730,3735,3735,3730,10
|
|
20240409,095500,17577385,3745,3745,3745,3745,0
|
|
20240409,095400,17577385,3745,3745,3745,3745,0
|
|
20240409,095300,17577385,3745,3745,3745,3745,0
|
|
20240409,095200,17577385,3745,3745,3745,3745,0
|
|
20240409,095100,17577385,3745,3745,3745,3745,1
|
|
20240409,095000,17573640,3745,3745,3745,3745,0
|
|
20240409,094900,17573640,3745,3745,3745,3745,0
|
|
20240409,094800,17573640,3745,3745,3745,3745,0
|
|
20240409,094700,17573640,3745,3745,3745,3745,0
|
|
20240409,094600,17573640,3745,3745,3745,3745,0
|
|
20240409,094500,17573640,3745,3745,3745,3745,0
|
|
20240409,094400,17573640,3745,3745,3745,3745,0
|
|
20240409,094300,17573640,3745,3745,3745,3745,0
|
|
20240409,094200,17573640,3745,3750,3750,3745,15
|
|
20240409,094100,17517460,3750,3740,3750,3730,577
|
|
20240409,094000,15360025,3745,3745,3745,3745,93
|
|
20240409,093900,15011740,3745,3755,3755,3745,11
|
|
20240409,093800,14970525,3740,3745,3745,3740,10
|
|
20240409,093700,14933110,3740,3740,3740,3740,201
|
|
20240409,093600,14181370,3740,3740,3740,3740,1
|
|
20240409,093500,14177630,3755,3750,3755,3750,2
|
|
20240409,093400,14170125,3755,3755,3755,3755,0
|
|
20240409,093300,14170125,3755,3755,3755,3755,1
|
|
20240409,093200,14166370,3745,3745,3745,3745,0
|
|
20240409,093100,14166370,3745,3745,3745,3745,4
|
|
20240409,093000,14151390,3750,3750,3750,3750,301
|
|
20240409,092900,13022640,3760,3760,3760,3760,0
|
|
20240409,092800,13022640,3760,3760,3760,3755,3
|
|
20240409,092700,13011365,3760,3760,3760,3760,0
|
|
20240409,092600,13011365,3760,3760,3760,3760,0
|
|
20240409,092500,13011365,3760,3760,3760,3760,15
|
|
20240409,092400,12954965,3765,3765,3765,3765,0
|
|
20240409,092300,12954965,3765,3735,3765,3735,145
|
|
20240409,092200,12413360,3735,3740,3740,3735,10
|
|
20240409,092100,12375980,3745,3745,3745,3745,4
|
|
20240409,092000,12361000,3745,3745,3745,3745,11
|
|
20240409,091900,12319805,3745,3745,3745,3745,0
|
|
20240409,091800,12319805,3745,3745,3745,3745,1
|
|
20240409,091700,12316060,3745,3745,3765,3745,103
|
|
20240409,091600,11930280,3745,3745,3745,3745,2
|
|
20240409,091500,11922790,3745,3745,3745,3745,0
|
|
20240409,091400,11922790,3745,3745,3745,3745,1
|
|
20240409,091300,11919045,3745,3740,3745,3740,97
|
|
20240409,091200,11556245,3735,3725,3735,3725,164
|
|
20240409,091100,10944525,3725,3725,3725,3725,1
|
|
20240409,091000,10940800,3730,3730,3730,3730,2
|
|
20240409,090900,10933340,3710,3710,3710,3710,0
|
|
20240409,090800,10933340,3710,3710,3710,3710,0
|
|
20240409,090700,10933340,3710,3710,3710,3710,16
|
|
20240409,090600,10873980,3705,3705,3705,3705,0
|
|
20240409,090500,10873980,3705,3725,3725,3705,2667
|
|
20240409,090400,969855,3730,3730,3730,3730,0
|
|
20240409,090300,969855,3730,3735,3735,3730,208
|
|
20240409,090200,193975,3740,3740,3740,3740,0
|
|
20240409,090100,193975,3740,3740,3740,3740,0
|
|
20240409,090000,193975,3740,3730,3740,3730,52
|