660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195700,914653790,3780,3780,3780,3780,9376
|
|
20240405,195600,914653790,3780,3780,3780,3780,0
|
|
20240405,195500,914653790,3780,3780,3780,3780,0
|
|
20240405,195400,914653790,3780,3780,3780,3780,0
|
|
20240405,195300,914653790,3780,3780,3780,3780,0
|
|
20240405,195200,914653790,3780,3780,3780,3780,0
|
|
20240405,195100,914653790,3780,3780,3780,3780,0
|
|
20240405,195000,914653790,3780,3780,3780,3780,0
|
|
20240405,194900,914653790,3780,3780,3780,3780,0
|
|
20240405,194800,914653790,3780,3780,3780,3780,0
|
|
20240405,194700,914653790,3780,3780,3780,3780,0
|
|
20240405,194600,914653790,3780,3780,3780,3780,0
|
|
20240405,194500,914653790,3780,3780,3780,3780,0
|
|
20240405,194400,914653790,3780,3780,3780,3780,0
|
|
20240405,194300,914653790,3780,3780,3780,3780,0
|
|
20240405,194200,914653790,3780,3780,3780,3780,0
|
|
20240405,194100,914653790,3780,3780,3780,3780,0
|
|
20240405,194000,914653790,3780,3780,3780,3780,0
|
|
20240405,193900,914653790,3780,3780,3780,3780,0
|
|
20240405,193800,914653790,3780,3780,3780,3780,0
|
|
20240405,193700,914653790,3780,3780,3780,3780,0
|
|
20240405,193600,914653790,3780,3780,3780,3780,0
|
|
20240405,193500,914653790,3780,3780,3780,3780,0
|
|
20240405,193400,914653790,3780,3780,3780,3780,0
|
|
20240405,193300,914653790,3780,3780,3780,3780,0
|
|
20240405,193200,914653790,3780,3780,3780,3780,0
|
|
20240405,193100,914653790,3780,3780,3780,3780,0
|
|
20240405,193000,914653790,3780,3780,3780,3780,0
|
|
20240405,192900,914653790,3780,3780,3780,3780,0
|
|
20240405,192800,914653790,3780,3780,3780,3780,0
|
|
20240405,192700,914653790,3780,3780,3780,3780,9376
|
|
20240405,192600,914653790,3780,3780,3780,3780,0
|
|
20240405,192500,914653790,3780,3780,3780,3780,0
|
|
20240405,192400,914653790,3780,3780,3780,3780,0
|
|
20240405,192300,914653790,3780,3780,3780,3780,0
|
|
20240405,192200,914653790,3780,3780,3780,3780,0
|
|
20240405,192100,914653790,3780,3780,3780,3780,0
|
|
20240405,192000,914653790,3780,3780,3780,3780,0
|
|
20240405,191900,914653790,3780,3780,3780,3780,0
|
|
20240405,191800,914653790,3780,3780,3780,3780,0
|
|
20240405,191700,914653790,3780,3780,3780,3780,0
|
|
20240405,191600,914653790,3780,3780,3780,3780,0
|
|
20240405,191500,914653790,3780,3780,3780,3780,0
|
|
20240405,191400,914653790,3780,3780,3780,3780,0
|
|
20240405,191300,914653790,3780,3780,3780,3780,0
|
|
20240405,191200,914653790,3780,3780,3780,3780,0
|
|
20240405,191100,914653790,3780,3780,3780,3780,0
|
|
20240405,191000,914653790,3780,3780,3780,3780,0
|
|
20240405,190900,914653790,3780,3780,3780,3780,0
|
|
20240405,190800,914653790,3780,3780,3780,3780,0
|
|
20240405,190700,914653790,3780,3780,3780,3780,0
|
|
20240405,190600,914653790,3780,3780,3780,3780,0
|
|
20240405,190500,914653790,3780,3780,3780,3780,0
|
|
20240405,190400,914653790,3780,3780,3780,3780,0
|
|
20240405,190300,914653790,3780,3780,3780,3780,0
|
|
20240405,190200,914653790,3780,3780,3780,3780,0
|
|
20240405,190100,914653790,3780,3780,3780,3780,0
|
|
20240405,190000,914653790,3780,3780,3780,3780,0
|
|
20240405,185900,914653790,3780,3780,3780,3780,0
|
|
20240405,185800,914653790,3780,3780,3780,3780,0
|
|
20240405,185700,914653790,3780,3780,3780,3780,9376
|
|
20240405,185600,914653790,3780,3780,3780,3780,0
|
|
20240405,185500,914653790,3780,3780,3780,3780,0
|
|
20240405,185400,914653790,3780,3780,3780,3780,0
|
|
20240405,185300,914653790,3780,3780,3780,3780,0
|
|
20240405,185200,914653790,3780,3780,3780,3780,0
|
|
20240405,185100,914653790,3780,3780,3780,3780,0
|
|
20240405,185000,914653790,3780,3780,3780,3780,0
|
|
20240405,184900,914653790,3780,3780,3780,3780,0
|
|
20240405,184800,914653790,3780,3780,3780,3780,0
|
|
20240405,184700,914653790,3780,3780,3780,3780,0
|
|
20240405,184600,914653790,3780,3780,3780,3780,0
|
|
20240405,184500,914653790,3780,3780,3780,3780,0
|
|
20240405,184400,914653790,3780,3780,3780,3780,0
|
|
20240405,184300,914653790,3780,3780,3780,3780,0
|
|
20240405,184200,914653790,3780,3780,3780,3780,0
|
|
20240405,184100,914653790,3780,3780,3780,3780,0
|
|
20240405,184000,914653790,3780,3780,3780,3780,0
|
|
20240405,183900,914653790,3780,3780,3780,3780,0
|
|
20240405,183800,914653790,3780,3780,3780,3780,0
|
|
20240405,183700,914653790,3780,3780,3780,3780,0
|
|
20240405,183600,914653790,3780,3780,3780,3780,0
|
|
20240405,183500,914653790,3780,3780,3780,3780,0
|
|
20240405,183400,914653790,3780,3780,3780,3780,0
|
|
20240405,183300,914653790,3780,3780,3780,3780,0
|
|
20240405,183200,914653790,3780,3780,3780,3780,0
|
|
20240405,183100,914653790,3780,3780,3780,3780,0
|
|
20240405,183000,914653790,3780,3780,3780,3780,0
|
|
20240405,182900,914653790,3780,3780,3780,3780,0
|
|
20240405,182800,914653790,3780,3780,3780,3780,0
|
|
20240405,182700,914653790,3780,3780,3780,3780,9376
|
|
20240405,182600,914653790,3780,3780,3780,3780,0
|
|
20240405,182500,914653790,3780,3780,3780,3780,0
|
|
20240405,182400,914653790,3780,3780,3780,3780,0
|
|
20240405,182300,914653790,3780,3780,3780,3780,0
|
|
20240405,182200,914653790,3780,3780,3780,3780,0
|
|
20240405,182100,914653790,3780,3780,3780,3780,0
|
|
20240405,182000,914653790,3780,3780,3780,3780,0
|
|
20240405,181900,914653790,3780,3780,3780,3780,0
|
|
20240405,181800,914653790,3780,3780,3780,3780,0
|
|
20240405,181700,914653790,3780,3780,3780,3780,0
|
|
20240405,181600,914653790,3780,3780,3780,3780,0
|
|
20240405,181500,914653790,3780,3780,3780,3780,0
|
|
20240405,181400,914653790,3780,3780,3780,3780,0
|
|
20240405,181300,914653790,3780,3780,3780,3780,0
|
|
20240405,181200,914653790,3780,3780,3780,3780,0
|
|
20240405,181100,914653790,3780,3780,3780,3780,0
|
|
20240405,181000,914653790,3780,3780,3780,3780,0
|
|
20240405,180900,914653790,3780,3780,3780,3780,0
|
|
20240405,180800,914653790,3780,3780,3780,3780,0
|
|
20240405,180700,914653790,3780,3780,3780,3780,0
|
|
20240405,180600,914653790,3780,3780,3780,3780,0
|
|
20240405,180500,914653790,3780,3780,3780,3780,0
|
|
20240405,180400,914653790,3780,3780,3780,3780,0
|
|
20240405,180300,914653790,3780,3780,3780,3780,0
|
|
20240405,180200,914653790,3780,3780,3780,3780,0
|
|
20240405,180100,914653790,3780,3780,3780,3780,0
|
|
20240405,180000,914653790,3780,3780,3780,3780,0
|
|
20240405,175900,914653790,3780,3780,3780,3780,0
|
|
20240405,175800,914653790,3780,3780,3780,3780,0
|
|
20240405,175700,914653790,3780,3780,3780,3780,9376
|
|
20240405,175600,914653790,3780,3780,3780,3780,0
|
|
20240405,175500,914653790,3780,3780,3780,3780,0
|
|
20240405,175400,914653790,3780,3780,3780,3780,0
|
|
20240405,175300,914653790,3780,3780,3780,3780,0
|
|
20240405,175200,914653790,3780,3780,3780,3780,0
|
|
20240405,175100,914653790,3780,3780,3780,3780,0
|
|
20240405,175000,914653790,3780,3780,3780,3780,0
|
|
20240405,174900,914653790,3780,3780,3780,3780,0
|
|
20240405,174800,914653790,3780,3780,3780,3780,0
|
|
20240405,174700,914653790,3780,3780,3780,3780,0
|
|
20240405,174600,914653790,3780,3780,3780,3780,0
|
|
20240405,174500,914653790,3780,3780,3780,3780,0
|
|
20240405,174400,914653790,3780,3780,3780,3780,0
|
|
20240405,174300,914653790,3780,3780,3780,3780,0
|
|
20240405,174200,914653790,3780,3780,3780,3780,0
|
|
20240405,174100,914653790,3780,3780,3780,3780,0
|
|
20240405,174000,914653790,3780,3780,3780,3780,0
|
|
20240405,173900,914653790,3780,3780,3780,3780,0
|
|
20240405,173800,914653790,3780,3780,3780,3780,0
|
|
20240405,173700,914653790,3780,3780,3780,3780,0
|
|
20240405,173600,914653790,3780,3780,3780,3780,0
|
|
20240405,173500,914653790,3780,3780,3780,3780,0
|
|
20240405,173400,914653790,3780,3780,3780,3780,0
|
|
20240405,173300,914653790,3780,3780,3780,3780,0
|
|
20240405,173200,914653790,3780,3780,3780,3780,0
|
|
20240405,173100,914653790,3780,3780,3780,3780,0
|
|
20240405,173000,914653790,3780,3780,3780,3780,0
|
|
20240405,172900,914653790,3780,3780,3780,3780,0
|
|
20240405,172800,914653790,3780,3780,3780,3780,0
|
|
20240405,172700,914653790,3780,3780,3780,3780,9376
|
|
20240405,172600,914653790,3780,3780,3780,3780,0
|
|
20240405,172500,914653790,3780,3780,3780,3780,0
|
|
20240405,172400,914653790,3780,3780,3780,3780,0
|
|
20240405,172300,914653790,3780,3780,3780,3780,0
|
|
20240405,172200,914653790,3780,3780,3780,3780,0
|
|
20240405,172100,914653790,3780,3780,3780,3780,0
|
|
20240405,172000,914653790,3780,3780,3780,3780,0
|
|
20240405,171900,914653790,3780,3780,3780,3780,0
|
|
20240405,171800,914653790,3780,3780,3780,3780,0
|
|
20240405,171700,914653790,3780,3780,3780,3780,0
|
|
20240405,171600,914653790,3780,3780,3780,3780,0
|
|
20240405,171500,914653790,3780,3780,3780,3780,0
|
|
20240405,171400,914653790,3780,3780,3780,3780,0
|
|
20240405,171300,914653790,3780,3780,3780,3780,0
|
|
20240405,171200,914653790,3780,3780,3780,3780,0
|
|
20240405,171100,914653790,3780,3780,3780,3780,0
|
|
20240405,171000,914653790,3780,3780,3780,3780,0
|
|
20240405,170900,914653790,3780,3780,3780,3780,0
|
|
20240405,170800,914653790,3780,3780,3780,3780,0
|
|
20240405,170700,914653790,3780,3780,3780,3780,0
|
|
20240405,170600,914653790,3780,3780,3780,3780,0
|
|
20240405,170500,914653790,3780,3780,3780,3780,0
|
|
20240405,170400,914653790,3780,3780,3780,3780,0
|
|
20240405,170300,914653790,3780,3780,3780,3780,0
|
|
20240405,170200,914653790,3780,3780,3780,3780,0
|
|
20240405,170100,914653790,3780,3780,3780,3780,0
|
|
20240405,170000,914653790,3780,3780,3780,3780,0
|
|
20240405,165900,914653790,3780,3780,3780,3780,0
|
|
20240405,165800,914653790,3780,3780,3780,3780,0
|
|
20240405,165700,914653790,3780,3780,3780,3780,9376
|
|
20240405,165600,914653790,3780,3780,3780,3780,0
|
|
20240405,165500,914653790,3780,3780,3780,3780,0
|
|
20240405,165400,914653790,3780,3780,3780,3780,0
|
|
20240405,165300,914653790,3780,3780,3780,3780,0
|
|
20240405,165200,914653790,3780,3780,3780,3780,0
|
|
20240405,165100,914653790,3780,3780,3780,3780,0
|
|
20240405,165000,914653790,3780,3780,3780,3780,0
|
|
20240405,164900,914653790,3780,3780,3780,3780,0
|
|
20240405,164800,914653790,3780,3780,3780,3780,0
|
|
20240405,164700,914653790,3780,3780,3780,3780,0
|
|
20240405,164600,914653790,3780,3780,3780,3780,0
|
|
20240405,164500,914653790,3780,3780,3780,3780,0
|
|
20240405,164400,914653790,3780,3780,3780,3780,0
|
|
20240405,164300,914653790,3780,3780,3780,3780,0
|
|
20240405,164200,914653790,3780,3780,3780,3780,0
|
|
20240405,164100,914653790,3780,3780,3780,3780,0
|
|
20240405,164000,914653790,3780,3780,3780,3780,0
|
|
20240405,163900,914653790,3780,3780,3780,3780,0
|
|
20240405,163800,914653790,3780,3780,3780,3780,0
|
|
20240405,163700,914653790,3780,3780,3780,3780,0
|
|
20240405,163600,914653790,3780,3780,3780,3780,0
|
|
20240405,163500,914653790,3780,3780,3780,3780,0
|
|
20240405,163400,914653790,3780,3780,3780,3780,0
|
|
20240405,163300,914653790,3780,3780,3780,3780,0
|
|
20240405,163200,914653790,3780,3780,3780,3780,0
|
|
20240405,163100,914653790,3780,3780,3780,3780,0
|
|
20240405,163000,914653790,3780,3780,3780,3780,0
|
|
20240405,162900,914653790,3780,3780,3780,3780,0
|
|
20240405,162800,914653790,3780,3780,3780,3780,0
|
|
20240405,162700,914653790,3780,3780,3780,3780,9376
|
|
20240405,162600,914653790,3780,3780,3780,3780,0
|
|
20240405,162500,914653790,3780,3780,3780,3780,0
|
|
20240405,162400,914653790,3780,3780,3780,3780,0
|
|
20240405,162300,914653790,3780,3780,3780,3780,0
|
|
20240405,162200,914653790,3780,3780,3780,3780,0
|
|
20240405,162100,914653790,3780,3780,3780,3780,0
|
|
20240405,162000,914653790,3780,3780,3780,3780,0
|
|
20240405,161900,914653790,3780,3780,3780,3780,0
|
|
20240405,161800,914653790,3780,3780,3780,3780,0
|
|
20240405,161700,914653790,3780,3780,3780,3780,0
|
|
20240405,161600,914653790,3780,3780,3780,3780,0
|
|
20240405,161500,914653790,3780,3780,3780,3780,0
|
|
20240405,161400,914653790,3780,3780,3780,3780,0
|
|
20240405,161300,914653790,3780,3780,3780,3780,0
|
|
20240405,161200,914653790,3780,3780,3780,3780,0
|
|
20240405,161100,914653790,3780,3780,3780,3780,0
|
|
20240405,161000,914653790,3780,3780,3780,3780,0
|
|
20240405,160900,914653790,3780,3780,3780,3780,0
|
|
20240405,160800,914653790,3780,3780,3780,3780,0
|
|
20240405,160700,914653790,3780,3780,3780,3780,0
|
|
20240405,160600,914653790,3780,3780,3780,3780,0
|
|
20240405,160500,914653790,3780,3780,3780,3780,0
|
|
20240405,160400,914653790,3780,3780,3780,3780,0
|
|
20240405,160300,914653790,3780,3780,3780,3780,0
|
|
20240405,160200,914653790,3780,3780,3780,3780,0
|
|
20240405,160100,914653790,3780,3780,3780,3780,0
|
|
20240405,160000,914653790,3780,3780,3780,3780,0
|
|
20240405,155900,914653790,3780,3780,3780,3780,0
|
|
20240405,155800,914653790,3780,3780,3780,3780,0
|
|
20240405,155700,914653790,3780,3780,3780,3780,9376
|
|
20240405,155600,914653790,3780,3780,3780,3780,0
|
|
20240405,155500,914653790,3780,3780,3780,3780,0
|
|
20240405,155400,914653790,3780,3780,3780,3780,0
|
|
20240405,155300,914653790,3780,3780,3780,3780,0
|
|
20240405,155200,914653790,3780,3780,3780,3780,0
|
|
20240405,155100,914653790,3780,3780,3780,3780,0
|
|
20240405,155000,914653790,3780,3780,3780,3780,0
|
|
20240405,154900,914653790,3780,3780,3780,3780,0
|
|
20240405,154800,914653790,3780,3780,3780,3780,0
|
|
20240405,154700,914653790,3780,3780,3780,3780,0
|
|
20240405,154600,914653790,3780,3780,3780,3780,0
|
|
20240405,154500,914653790,3780,3780,3780,3780,0
|
|
20240405,154400,914653790,3780,3780,3780,3780,0
|
|
20240405,154300,914653790,3780,3780,3780,3780,0
|
|
20240405,154200,914653790,3780,3780,3780,3780,0
|
|
20240405,154100,914653790,3780,3780,3780,3780,0
|
|
20240405,154000,914653790,3780,3780,3780,3780,0
|
|
20240405,153900,914653790,3780,3780,3780,3780,0
|
|
20240405,153800,914653790,3780,3780,3780,3780,0
|
|
20240405,153700,914653790,3780,3780,3780,3780,0
|
|
20240405,153600,914653790,3780,3780,3780,3780,0
|
|
20240405,153500,914653790,3780,3780,3780,3780,0
|
|
20240405,153400,914653790,3780,3780,3780,3780,0
|
|
20240405,153300,914653790,3780,3780,3780,3780,0
|
|
20240405,153200,914653790,3780,3780,3780,3780,0
|
|
20240405,153100,914653790,3780,3780,3780,3780,0
|
|
20240405,153000,914653790,3780,3780,3780,3780,9376
|
|
20240405,152900,879212510,3790,3790,3790,3790,0
|
|
20240405,152800,879212510,3790,3790,3790,3790,0
|
|
20240405,152700,879212510,3790,3790,3790,3790,0
|
|
20240405,152600,879212510,3790,3790,3790,3790,0
|
|
20240405,152500,879212510,3790,3790,3790,3790,0
|
|
20240405,152400,879212510,3790,3790,3790,3790,0
|
|
20240405,152300,879212510,3790,3790,3790,3790,0
|
|
20240405,152200,879212510,3790,3790,3790,3790,0
|
|
20240405,152100,879212510,3790,3790,3790,3790,0
|
|
20240405,152000,879212510,3790,3790,3790,3790,0
|
|
20240405,151900,879212510,3790,3770,3790,3760,2873
|
|
20240405,151800,868355365,3780,3760,3780,3755,4095
|
|
20240405,151700,852946820,3760,3765,3765,3760,569
|
|
20240405,151600,850805035,3765,3765,3765,3760,1504
|
|
20240405,151500,845142510,3765,3765,3765,3765,93
|
|
20240405,151400,844792365,3765,3765,3765,3765,14
|
|
20240405,151300,844739655,3765,3765,3765,3765,3
|
|
20240405,151200,844728360,3765,3765,3765,3760,31
|
|
20240405,151100,844611650,3760,3760,3760,3760,0
|
|
20240405,151000,844611650,3760,3765,3765,3760,74
|
|
20240405,150900,844333375,3765,3765,3765,3765,1501
|
|
20240405,150800,838682110,3760,3760,3760,3760,200
|
|
20240405,150700,837930110,3760,3760,3760,3760,0
|
|
20240405,150600,837930110,3760,3760,3760,3760,1000
|
|
20240405,150500,834170110,3760,3760,3760,3760,0
|
|
20240405,150400,834170110,3760,3765,3765,3760,14
|
|
20240405,150300,834117450,3760,3760,3760,3760,5
|
|
20240405,150200,834098650,3765,3765,3765,3765,346
|
|
20240405,150100,832795960,3765,3765,3765,3765,7
|
|
20240405,150000,832769605,3765,3765,3765,3765,7
|
|
20240405,145900,832743250,3765,3765,3765,3765,7
|
|
20240405,145800,832716895,3765,3765,3765,3765,0
|
|
20240405,145700,832716895,3765,3760,3765,3760,484
|
|
20240405,145600,830894720,3760,3760,3760,3760,6
|
|
20240405,145500,830872160,3760,3760,3760,3755,5142
|
|
20240405,145400,811559295,3765,3760,3765,3760,8
|
|
20240405,145300,811529210,3760,3760,3760,3760,0
|
|
20240405,145200,811529210,3760,3760,3760,3760,470
|
|
20240405,145100,809762010,3760,3770,3770,3760,651
|
|
20240405,145000,807314180,3770,3770,3770,3770,7
|
|
20240405,144900,807287790,3770,3770,3770,3770,0
|
|
20240405,144800,807287790,3770,3770,3770,3770,9
|
|
20240405,144700,807253860,3760,3760,3760,3760,1000
|
|
20240405,144600,803493860,3770,3770,3770,3770,292
|
|
20240405,144500,802393020,3770,3760,3770,3760,414
|
|
20240405,144400,800833340,3760,3770,3770,3760,1301
|
|
20240405,144300,795938535,3765,3765,3765,3765,1004
|
|
20240405,144200,792158475,3765,3770,3770,3765,215
|
|
20240405,144100,791348100,3770,3770,3770,3770,2789
|
|
20240405,144000,780833570,3780,3775,3780,3775,9
|
|
20240405,143900,780799555,3770,3775,3775,3765,715
|
|
20240405,143800,778104070,3780,3780,3780,3780,7
|
|
20240405,143700,778077610,3780,3770,3780,3770,119
|
|
20240405,143600,777628970,3770,3765,3770,3765,43
|
|
20240405,143500,777467070,3765,3770,3770,3765,9
|
|
20240405,143400,777433150,3770,3770,3770,3765,19
|
|
20240405,143300,777361555,3770,3775,3775,3765,109
|
|
20240405,143200,776950145,3780,3770,3780,3770,64
|
|
20240405,143100,776708780,3765,3760,3765,3760,644
|
|
20240405,143000,774287085,3760,3755,3760,3750,44
|
|
20240405,142900,774122065,3760,3750,3760,3750,1783
|
|
20240405,142800,767431825,3755,3760,3760,3745,2762
|
|
20240405,142700,757074135,3760,3780,3780,3760,8046
|
|
20240405,142600,726777145,3785,3790,3790,3785,517
|
|
20240405,142500,724820265,3785,3785,3785,3785,301
|
|
20240405,142400,723680980,3785,3780,3785,3775,227
|
|
20240405,142300,722823080,3780,3770,3780,3770,1102
|
|
20240405,142200,718667395,3775,3750,3780,3750,3648
|
|
20240405,142100,704984555,3755,3770,3770,3750,8236
|
|
20240405,142000,674049015,3770,3765,3775,3760,1882
|
|
20240405,141900,666959355,3765,3765,3765,3765,2131
|
|
20240405,141800,658936140,3765,3765,3765,3750,74
|
|
20240405,141700,658658100,3755,3770,3775,3750,6417
|
|
20240405,141600,634525755,3775,3785,3785,3775,1381
|
|
20240405,141500,629312370,3785,3780,3785,3775,1853
|
|
20240405,141400,622309755,3780,3805,3805,3780,12275
|
|
20240405,141300,575784165,3805,3800,3805,3800,240
|
|
20240405,141200,574872060,3795,3805,3805,3795,3546
|
|
20240405,141100,561400980,3805,3810,3810,3805,808
|
|
20240405,141000,558326510,3810,3815,3815,3795,15123
|
|
20240405,140900,500858510,3820,3815,3820,3805,3606
|
|
20240405,140800,487115140,3800,3835,3835,3800,30000
|
|
20240405,140700,372641355,3835,3835,3835,3835,2000
|
|
20240405,140600,364971355,3835,3845,3845,3835,2437
|
|
20240405,140500,355614735,3850,3870,3870,3850,7023
|
|
20240405,140400,328566715,3865,3865,3865,3865,1566
|
|
20240405,140300,322514125,3865,3865,3865,3865,39
|
|
20240405,140200,322363390,3865,3865,3865,3865,7
|
|
20240405,140100,322336335,3865,3865,3865,3865,0
|
|
20240405,140000,322336335,3865,3865,3870,3865,708
|
|
20240405,135900,319596900,3865,3865,3865,3865,0
|
|
20240405,135800,319596900,3865,3865,3865,3865,1
|
|
20240405,135700,319593035,3865,3875,3875,3865,48
|
|
20240405,135600,319407445,3875,3875,3875,3875,0
|
|
20240405,135500,319407445,3875,3870,3875,3870,8
|
|
20240405,135400,319376450,3865,3865,3865,3865,50
|
|
20240405,135300,319183200,3875,3875,3875,3875,207
|
|
20240405,135200,318381075,3875,3875,3875,3875,800
|
|
20240405,135100,315281075,3865,3865,3865,3865,39
|
|
20240405,135000,315130340,3870,3870,3870,3870,62
|
|
20240405,134900,314890400,3870,3870,3870,3870,1
|
|
20240405,134800,314886530,3865,3865,3865,3865,43
|
|
20240405,134700,314720335,3865,3865,3865,3865,190
|
|
20240405,134600,313985985,3870,3865,3870,3865,262
|
|
20240405,134500,312973315,3865,3860,3865,3860,50
|
|
20240405,134400,312780260,3865,3865,3865,3865,6
|
|
20240405,134300,312757070,3865,3865,3865,3865,5
|
|
20240405,134200,312737745,3860,3860,3860,3860,42
|
|
20240405,134100,312575625,3860,3860,3860,3860,999
|
|
20240405,134000,308719485,3860,3860,3860,3860,0
|
|
20240405,133900,308719485,3860,3865,3865,3860,40
|
|
20240405,133800,308565020,3865,3865,3865,3865,0
|
|
20240405,133700,308565020,3865,3865,3865,3865,0
|
|
20240405,133600,308565020,3865,3865,3865,3860,573
|
|
20240405,133500,306350475,3865,3865,3865,3865,0
|
|
20240405,133400,306350475,3865,3865,3865,3865,0
|
|
20240405,133300,306350475,3865,3865,3865,3865,40
|
|
20240405,133200,306195875,3865,3865,3865,3865,0
|
|
20240405,133100,306195875,3865,3865,3865,3865,100
|
|
20240405,133000,305809375,3870,3865,3870,3865,44
|
|
20240405,132900,305639310,3865,3865,3865,3865,0
|
|
20240405,132800,305639310,3865,3865,3865,3865,0
|
|
20240405,132700,305639310,3865,3865,3865,3865,41
|
|
20240405,132600,305480845,3865,3865,3865,3865,0
|
|
20240405,132500,305480845,3865,3865,3865,3865,0
|
|
20240405,132400,305480845,3865,3865,3865,3865,43
|
|
20240405,132300,305314650,3865,3865,3865,3865,0
|
|
20240405,132200,305314650,3865,3865,3865,3865,2
|
|
20240405,132100,305306920,3865,3865,3865,3865,40
|
|
20240405,132000,305152320,3865,3865,3865,3865,0
|
|
20240405,131900,305152320,3865,3865,3865,3865,0
|
|
20240405,131800,305152320,3865,3865,3865,3865,44
|
|
20240405,131700,304982260,3870,3870,3870,3870,6
|
|
20240405,131600,304959040,3870,3870,3870,3870,1002
|
|
20240405,131500,301081300,3875,3860,3875,3860,43
|
|
20240405,131400,300915285,3870,3870,3870,3870,19
|
|
20240405,131300,300841755,3870,3870,3870,3870,1
|
|
20240405,131200,300837885,3875,3860,3875,3860,53
|
|
20240405,131100,300633180,3870,3870,3870,3870,7
|
|
20240405,131000,300606090,3870,3860,3870,3860,232
|
|
20240405,130900,299710560,3860,3860,3860,3860,141
|
|
20240405,130800,299166300,3860,3860,3860,3860,0
|
|
20240405,130700,299166300,3860,3860,3860,3860,1
|
|
20240405,130600,299162440,3860,3850,3880,3850,261
|
|
20240405,130500,298153710,3870,3860,3870,3860,7
|
|
20240405,130400,298126630,3870,3850,3870,3850,783
|
|
20240405,130300,295112050,3850,3850,3850,3845,371
|
|
20240405,130200,293683910,3850,3850,3850,3850,6
|
|
20240405,130100,293660810,3850,3850,3850,3850,7
|
|
20240405,130000,293633860,3850,3860,3860,3850,4673
|
|
20240405,125900,275642740,3860,3860,3860,3860,0
|
|
20240405,125800,275642740,3860,3860,3860,3860,6
|
|
20240405,125700,275619580,3860,3865,3865,3860,642
|
|
20240405,125600,273141430,3870,3870,3870,3870,7
|
|
20240405,125500,273114340,3870,3870,3870,3870,1
|
|
20240405,125400,273110470,3865,3860,3870,3860,47
|
|
20240405,125300,272929035,3865,3870,3870,3865,839
|
|
20240405,125200,269686025,3870,3865,3870,3865,55
|
|
20240405,125100,269473410,3865,3860,3865,3860,43
|
|
20240405,125000,269307425,3860,3860,3860,3860,265
|
|
20240405,124900,268284525,3860,3860,3860,3860,0
|
|
20240405,124800,268284525,3860,3860,3860,3860,65
|
|
20240405,124700,268033625,3860,3860,3860,3860,261
|
|
20240405,124600,267026165,3860,3860,3860,3860,8
|
|
20240405,124500,266995285,3850,3860,3860,3850,50
|
|
20240405,124400,266802715,3860,3860,3860,3860,0
|
|
20240405,124300,266802715,3860,3860,3860,3860,6
|
|
20240405,124200,266779555,3860,3855,3860,3850,83
|
|
20240405,124100,266459735,3855,3855,3855,3855,0
|
|
20240405,124000,266459735,3855,3855,3855,3855,0
|
|
20240405,123900,266459735,3855,3855,3855,3855,42
|
|
20240405,123800,266297825,3860,3860,3860,3860,7
|
|
20240405,123700,266270805,3860,3860,3860,3860,7
|
|
20240405,123600,266243785,3860,3860,3860,3855,53
|
|
20240405,123500,266039435,3860,3855,3860,3855,8
|
|
20240405,123400,266008590,3855,3855,3855,3855,733
|
|
20240405,123300,263182875,3850,3850,3850,3850,43
|
|
20240405,123200,263017325,3850,3850,3850,3850,0
|
|
20240405,123100,263017325,3850,3850,3850,3850,0
|
|
20240405,123000,263017325,3850,3855,3855,3850,47
|
|
20240405,122900,262836370,3850,3835,3850,3835,351
|
|
20240405,122800,261485870,3845,3845,3845,3845,6
|
|
20240405,122700,261462800,3845,3840,3845,3835,44
|
|
20240405,122600,261293960,3845,3845,3845,3845,7
|
|
20240405,122500,261267045,3845,3845,3845,3845,110
|
|
20240405,122400,260844095,3840,3840,3840,3840,48
|
|
20240405,122300,260659775,3840,3840,3840,3840,0
|
|
20240405,122200,260659775,3840,3840,3840,3840,0
|
|
20240405,122100,260659775,3840,3835,3840,3835,843
|
|
20240405,122000,257422870,3835,3835,3835,3835,0
|
|
20240405,121900,257422870,3835,3835,3835,3835,0
|
|
20240405,121800,257422870,3835,3845,3845,3835,81
|
|
20240405,121700,257112150,3835,3830,3835,3830,3100
|
|
20240405,121600,245224150,3830,3835,3835,3830,277
|
|
20240405,121500,244163230,3830,3830,3830,3830,148
|
|
20240405,121400,243596390,3830,3830,3830,3830,244
|
|
20240405,121300,242661870,3830,3830,3830,3830,1000
|
|
20240405,121200,238831870,3830,3835,3835,3830,53
|
|
20240405,121100,238628845,3835,3835,3835,3835,0
|
|
20240405,121000,238628845,3835,3835,3835,3835,509
|
|
20240405,120900,236676830,3835,3840,3840,3835,59
|
|
20240405,120800,236450300,3845,3845,3845,3845,7
|
|
20240405,120700,236423385,3845,3845,3845,3845,7
|
|
20240405,120600,236396470,3845,3840,3845,3840,48
|
|
20240405,120500,236212145,3840,3840,3840,3840,0
|
|
20240405,120400,236212145,3840,3840,3840,3840,20
|
|
20240405,120300,236135345,3840,3835,3840,3835,64
|
|
20240405,120200,235889805,3835,3835,3835,3835,0
|
|
20240405,120100,235889805,3835,3835,3835,3835,184
|
|
20240405,120000,235184165,3835,3835,3835,3835,46
|
|
20240405,115900,235007755,3835,3845,3845,3835,39
|
|
20240405,115800,234858180,3835,3835,3835,3835,45
|
|
20240405,115700,234685605,3835,3835,3835,3835,44
|
|
20240405,115600,234516865,3835,3835,3835,3835,31
|
|
20240405,115500,234397980,3835,3835,3835,3835,0
|
|
20240405,115400,234397980,3835,3835,3835,3835,87
|
|
20240405,115300,234064335,3835,3835,3835,3835,0
|
|
20240405,115200,234064335,3835,3835,3835,3835,36
|
|
20240405,115100,233926275,3835,3835,3835,3835,125
|
|
20240405,115000,233446900,3835,3835,3835,3835,40
|
|
20240405,114900,233293500,3835,3835,3835,3835,0
|
|
20240405,114800,233293500,3835,3835,3835,3835,1048
|
|
20240405,114700,229274420,3835,3835,3835,3835,39
|
|
20240405,114600,229124855,3835,3835,3835,3835,0
|
|
20240405,114500,229124855,3835,3835,3835,3835,80
|
|
20240405,114400,228818055,3835,3835,3835,3835,0
|
|
20240405,114300,228818055,3835,3835,3835,3835,429
|
|
20240405,114200,227172840,3835,3840,3840,3835,1986
|
|
20240405,114100,219556495,3840,3840,3840,3840,3275
|
|
20240405,114000,206980495,3840,3840,3840,3840,44
|
|
20240405,113900,206811535,3840,3840,3840,3840,45
|
|
20240405,113800,206638735,3840,3840,3840,3840,32
|
|
20240405,113700,206515855,3840,3840,3840,3840,0
|
|
20240405,113600,206515855,3840,3840,3840,3840,86
|
|
20240405,113500,206185615,3845,3845,3845,3845,36
|
|
20240405,113400,206047195,3840,3840,3840,3840,0
|
|
20240405,113300,206047195,3840,3845,3845,3840,45
|
|
20240405,113200,205874235,3845,3845,3845,3845,48
|
|
20240405,113100,205689675,3845,3845,3845,3845,0
|
|
20240405,113000,205689675,3845,3845,3845,3845,76
|
|
20240405,112900,205397455,3845,3845,3845,3845,41
|
|
20240405,112800,205239810,3845,3845,3845,3845,0
|
|
20240405,112700,205239810,3845,3845,3845,3845,80
|
|
20240405,112600,204932210,3845,3845,3845,3845,0
|
|
20240405,112500,204932210,3845,3845,3845,3845,77
|
|
20240405,112400,204636145,3845,3845,3845,3845,48
|
|
20240405,112300,204451585,3845,3845,3845,3845,32
|
|
20240405,112200,204328545,3845,3845,3845,3845,0
|
|
20240405,112100,204328545,3845,3845,3850,3845,92
|
|
20240405,112000,203974800,3845,3845,3850,3845,2032
|
|
20240405,111900,196161755,3845,3845,3845,3845,0
|
|
20240405,111800,196161755,3845,3845,3845,3845,92
|
|
20240405,111700,195808015,3845,3845,3845,3845,40
|
|
20240405,111600,195654215,3845,3845,3845,3845,31
|
|
20240405,111500,195535020,3845,3845,3845,3845,45
|
|
20240405,111400,195361995,3845,3845,3845,3845,48
|
|
20240405,111300,195177435,3845,3845,3845,3845,0
|
|
20240405,111200,195177435,3845,3845,3845,3845,77
|
|
20240405,111100,194881370,3845,3845,3845,3845,0
|
|
20240405,111000,194881370,3845,3845,3850,3845,554
|
|
20240405,110900,192748705,3845,3845,3845,3840,76
|
|
20240405,110800,192456525,3845,3845,3845,3845,0
|
|
20240405,110700,192456525,3845,3845,3845,3845,47
|
|
20240405,110600,192275810,3845,3845,3845,3845,49
|
|
20240405,110500,192087405,3845,3845,3845,3845,29
|
|
20240405,110400,191975900,3845,3845,3845,3845,0
|
|
20240405,110300,191975900,3845,3845,3845,3845,93
|
|
20240405,110200,191618315,3845,3845,3845,3845,0
|
|
20240405,110100,191618315,3845,3845,3845,3845,29
|
|
20240405,110000,191506810,3845,3845,3845,3845,96
|
|
20240405,105900,191137690,3845,3845,3845,3845,34
|
|
20240405,105800,191006960,3840,3840,3840,3840,29
|
|
20240405,105700,190895600,3840,3840,3840,3840,46
|
|
20240405,105600,190718960,3845,3845,3845,3845,249
|
|
20240405,105500,189761555,3845,3845,3845,3845,0
|
|
20240405,105400,189761555,3845,3845,3845,3845,85
|
|
20240405,105300,189434730,3845,3850,3850,3845,385
|
|
20240405,105200,187954400,3845,3855,3855,3845,21
|
|
20240405,105100,187873645,3845,3850,3850,3845,481
|
|
20240405,105000,186024185,3850,3855,3855,3850,37
|
|
20240405,104900,185881705,3860,3860,3860,3860,1203
|
|
20240405,104800,181238125,3850,3840,3850,3840,798
|
|
20240405,104700,178165985,3840,3840,3840,3840,69
|
|
20240405,104600,177901025,3840,3845,3845,3840,25
|
|
20240405,104500,177804975,3840,3840,3840,3840,6
|
|
20240405,104400,177781935,3840,3840,3840,3840,0
|
|
20240405,104300,177781935,3840,3845,3845,3840,1075
|
|
20240405,104200,173652010,3845,3845,3845,3845,3
|
|
20240405,104100,173640475,3855,3855,3855,3855,7
|
|
20240405,104000,173613490,3860,3840,3860,3840,1175
|
|
20240405,103900,169094580,3840,3840,3840,3840,280
|
|
20240405,103800,168019380,3845,3840,3845,3840,42
|
|
20240405,103700,167858095,3840,3840,3840,3840,551
|
|
20240405,103600,165742255,3840,3845,3845,3840,47
|
|
20240405,103500,165561735,3845,3845,3845,3845,0
|
|
20240405,103400,165561735,3845,3845,3845,3845,1571
|
|
20240405,103300,159521240,3845,3845,3845,3845,501
|
|
20240405,103200,157594895,3845,3845,3845,3845,121
|
|
20240405,103100,157129650,3845,3845,3845,3845,0
|
|
20240405,103000,157129650,3845,3845,3850,3845,298
|
|
20240405,102900,155982590,3845,3845,3845,3845,30
|
|
20240405,102800,155867240,3850,3850,3850,3850,7
|
|
20240405,102700,155840290,3850,3850,3850,3845,53
|
|
20240405,102600,155636495,3845,3845,3845,3845,0
|
|
20240405,102500,155636495,3845,3845,3845,3845,27
|
|
20240405,102400,155532680,3845,3840,3845,3840,29
|
|
20240405,102300,155421185,3840,3840,3840,3840,50
|
|
20240405,102200,155229185,3840,3840,3840,3840,0
|
|
20240405,102100,155229185,3840,3840,3840,3840,1
|
|
20240405,102000,155225345,3840,3845,3845,3840,102
|
|
20240405,101900,154833615,3845,3855,3855,3845,3001
|
|
20240405,101800,143275815,3855,3855,3855,3855,7
|
|
20240405,101700,143248830,3855,3855,3855,3855,0
|
|
20240405,101600,143248830,3855,3860,3860,3855,462
|
|
20240405,101500,141467075,3860,3860,3860,3860,1
|
|
20240405,101400,141463215,3860,3865,3865,3860,33
|
|
20240405,101300,141335800,3865,3875,3875,3865,468
|
|
20240405,101200,139526790,3875,3875,3875,3870,915
|
|
20240405,101100,135985420,3875,3875,3875,3875,20
|
|
20240405,101000,135907920,3880,3880,3880,3880,708
|
|
20240405,100900,133160880,3875,3870,3875,3870,80
|
|
20240405,100800,132851105,3875,3875,3875,3875,14
|
|
20240405,100700,132796855,3870,3865,3870,3865,633
|
|
20240405,100600,130347310,3865,3860,3865,3860,23
|
|
20240405,100500,130258425,3865,3865,3865,3865,76
|
|
20240405,100400,129964685,3865,3865,3865,3865,0
|
|
20240405,100300,129964685,3865,3865,3865,3865,960
|
|
20240405,100200,126254285,3865,3865,3865,3865,34
|
|
20240405,100100,126122875,3865,3865,3865,3865,12
|
|
20240405,100000,126076495,3860,3855,3860,3850,87
|
|
20240405,095900,125741270,3850,3850,3850,3850,58
|
|
20240405,095800,125517970,3850,3850,3850,3850,0
|
|
20240405,095700,125517970,3850,3860,3860,3850,625
|
|
20240405,095600,123109575,3855,3855,3855,3855,36
|
|
20240405,095500,122970795,3855,3855,3855,3855,72
|
|
20240405,095400,122693235,3850,3855,3855,3850,1122
|
|
20240405,095300,118373095,3850,3850,3850,3850,37
|
|
20240405,095200,118230645,3855,3855,3855,3855,2
|
|
20240405,095100,118222935,3855,3855,3855,3845,2991
|
|
20240405,095000,106696820,3855,3855,3855,3855,0
|
|
20240405,094900,106696820,3855,3855,3855,3855,0
|
|
20240405,094800,106696820,3855,3860,3860,3855,599
|
|
20240405,094700,104386810,3860,3860,3860,3860,47
|
|
20240405,094600,104205390,3860,3855,3860,3855,363
|
|
20240405,094500,102805755,3845,3865,3865,3845,3960
|
|
20240405,094400,87530735,3875,3875,3875,3875,8
|
|
20240405,094300,87499735,3875,3875,3875,3865,1798
|
|
20240405,094200,80534070,3875,3875,3875,3875,5
|
|
20240405,094100,80514695,3875,3875,3875,3875,0
|
|
20240405,094000,80514695,3875,3875,3880,3875,641
|
|
20240405,093900,78029010,3875,3880,3880,3875,377
|
|
20240405,093800,76566255,3880,3880,3880,3880,38
|
|
20240405,093700,76418815,3885,3885,3885,3885,6
|
|
20240405,093600,76395505,3885,3875,3885,3875,60
|
|
20240405,093500,76162920,3875,3875,3875,3875,524
|
|
20240405,093400,74132420,3875,3875,3875,3875,6
|
|
20240405,093300,74109170,3875,3875,3875,3875,7
|
|
20240405,093200,74082045,3875,3875,3875,3870,642
|
|
20240405,093100,71594310,3875,3875,3875,3875,1371
|
|
20240405,093000,66281685,3875,3870,3875,3870,166
|
|
20240405,092900,65638470,3870,3875,3875,3870,226
|
|
20240405,092800,64762950,3875,3865,3895,3865,101
|
|
20240405,092700,64370435,3860,3860,3860,3860,30
|
|
20240405,092600,64254635,3860,3860,3860,3860,43
|
|
20240405,092500,64088655,3855,3855,3855,3855,0
|
|
20240405,092400,64088655,3855,3860,3860,3855,85
|
|
20240405,092300,63760875,3860,3865,3865,3860,58
|
|
20240405,092200,63536870,3865,3860,3865,3860,56
|
|
20240405,092100,63320660,3855,3855,3855,3855,1
|
|
20240405,092000,63316805,3865,3840,3865,3840,1957
|
|
20240405,091900,55781275,3835,3850,3850,3835,3002
|
|
20240405,091800,44248545,3850,3850,3850,3850,63
|
|
20240405,091700,44005995,3855,3855,3855,3855,2307
|
|
20240405,091600,35112510,3860,3865,3865,3860,1820
|
|
20240405,091500,28085895,3865,3865,3865,3865,3
|
|
20240405,091400,28074300,3865,3865,3865,3865,47
|
|
20240405,091300,27892645,3865,3865,3865,3865,1250
|
|
20240405,091200,23061395,3865,3865,3865,3865,41
|
|
20240405,091100,22902930,3865,3865,3865,3865,48
|
|
20240405,091000,22717410,3865,3865,3865,3865,192
|
|
20240405,090900,21975330,3865,3870,3870,3865,821
|
|
20240405,090800,18799900,3870,3885,3885,3870,377
|
|
20240405,090700,17339100,3880,3890,3890,3880,1255
|
|
20240405,090600,12464475,3895,3880,3895,3880,21
|
|
20240405,090500,12382920,3880,3880,3880,3875,40
|
|
20240405,090400,12227860,3880,3875,3880,3875,1442
|
|
20240405,090300,6634395,3875,3880,3880,3875,377
|
|
20240405,090200,5171905,3880,3875,3890,3875,441
|
|
20240405,090100,3460730,3890,3875,3895,3875,3
|
|
20240405,090000,3449070,3875,3890,3890,3870,888
|