663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200000,506855075,3635,3635,3635,3635,9299
|
|
20240409,195900,506855075,3635,3635,3635,3635,0
|
|
20240409,195800,506855075,3635,3635,3635,3635,0
|
|
20240409,195700,506855075,3635,3635,3635,3635,0
|
|
20240409,195600,506855075,3635,3635,3635,3635,0
|
|
20240409,195500,506855075,3635,3635,3635,3635,0
|
|
20240409,195400,506855075,3635,3635,3635,3635,0
|
|
20240409,195300,506855075,3635,3635,3635,3635,0
|
|
20240409,195200,506855075,3635,3635,3635,3635,0
|
|
20240409,195100,506855075,3635,3635,3635,3635,0
|
|
20240409,195000,506855075,3635,3635,3635,3635,0
|
|
20240409,194900,506855075,3635,3635,3635,3635,0
|
|
20240409,194800,506855075,3635,3635,3635,3635,0
|
|
20240409,194700,506855075,3635,3635,3635,3635,0
|
|
20240409,194600,506855075,3635,3635,3635,3635,0
|
|
20240409,194500,506855075,3635,3635,3635,3635,0
|
|
20240409,194400,506855075,3635,3635,3635,3635,0
|
|
20240409,194300,506855075,3635,3635,3635,3635,0
|
|
20240409,194200,506855075,3635,3635,3635,3635,0
|
|
20240409,194100,506855075,3635,3635,3635,3635,0
|
|
20240409,194000,506855075,3635,3635,3635,3635,0
|
|
20240409,193900,506855075,3635,3635,3635,3635,0
|
|
20240409,193800,506855075,3635,3635,3635,3635,0
|
|
20240409,193700,506855075,3635,3635,3635,3635,0
|
|
20240409,193600,506855075,3635,3635,3635,3635,0
|
|
20240409,193500,506855075,3635,3635,3635,3635,0
|
|
20240409,193400,506855075,3635,3635,3635,3635,0
|
|
20240409,193300,506855075,3635,3635,3635,3635,0
|
|
20240409,193200,506855075,3635,3635,3635,3635,0
|
|
20240409,193100,506855075,3635,3635,3635,3635,0
|
|
20240409,193000,506855075,3635,3635,3635,3635,9299
|
|
20240409,192900,506855075,3635,3635,3635,3635,0
|
|
20240409,192800,506855075,3635,3635,3635,3635,0
|
|
20240409,192700,506855075,3635,3635,3635,3635,0
|
|
20240409,192600,506855075,3635,3635,3635,3635,0
|
|
20240409,192500,506855075,3635,3635,3635,3635,0
|
|
20240409,192400,506855075,3635,3635,3635,3635,0
|
|
20240409,192300,506855075,3635,3635,3635,3635,0
|
|
20240409,192200,506855075,3635,3635,3635,3635,0
|
|
20240409,192100,506855075,3635,3635,3635,3635,0
|
|
20240409,192000,506855075,3635,3635,3635,3635,0
|
|
20240409,191900,506855075,3635,3635,3635,3635,0
|
|
20240409,191800,506855075,3635,3635,3635,3635,0
|
|
20240409,191700,506855075,3635,3635,3635,3635,0
|
|
20240409,191600,506855075,3635,3635,3635,3635,0
|
|
20240409,191500,506855075,3635,3635,3635,3635,0
|
|
20240409,191400,506855075,3635,3635,3635,3635,0
|
|
20240409,191300,506855075,3635,3635,3635,3635,0
|
|
20240409,191200,506855075,3635,3635,3635,3635,0
|
|
20240409,191100,506855075,3635,3635,3635,3635,0
|
|
20240409,191000,506855075,3635,3635,3635,3635,0
|
|
20240409,190900,506855075,3635,3635,3635,3635,0
|
|
20240409,190800,506855075,3635,3635,3635,3635,0
|
|
20240409,190700,506855075,3635,3635,3635,3635,0
|
|
20240409,190600,506855075,3635,3635,3635,3635,0
|
|
20240409,190500,506855075,3635,3635,3635,3635,0
|
|
20240409,190400,506855075,3635,3635,3635,3635,0
|
|
20240409,190300,506855075,3635,3635,3635,3635,0
|
|
20240409,190200,506855075,3635,3635,3635,3635,0
|
|
20240409,190100,506855075,3635,3635,3635,3635,0
|
|
20240409,190000,506855075,3635,3635,3635,3635,9299
|
|
20240409,185900,506855075,3635,3635,3635,3635,0
|
|
20240409,185800,506855075,3635,3635,3635,3635,0
|
|
20240409,185700,506855075,3635,3635,3635,3635,0
|
|
20240409,185600,506855075,3635,3635,3635,3635,0
|
|
20240409,185500,506855075,3635,3635,3635,3635,0
|
|
20240409,185400,506855075,3635,3635,3635,3635,0
|
|
20240409,185300,506855075,3635,3635,3635,3635,0
|
|
20240409,185200,506855075,3635,3635,3635,3635,0
|
|
20240409,185100,506855075,3635,3635,3635,3635,0
|
|
20240409,185000,506855075,3635,3635,3635,3635,0
|
|
20240409,184900,506855075,3635,3635,3635,3635,0
|
|
20240409,184800,506855075,3635,3635,3635,3635,0
|
|
20240409,184700,506855075,3635,3635,3635,3635,0
|
|
20240409,184600,506855075,3635,3635,3635,3635,0
|
|
20240409,184500,506855075,3635,3635,3635,3635,0
|
|
20240409,184400,506855075,3635,3635,3635,3635,0
|
|
20240409,184300,506855075,3635,3635,3635,3635,0
|
|
20240409,184200,506855075,3635,3635,3635,3635,0
|
|
20240409,184100,506855075,3635,3635,3635,3635,0
|
|
20240409,184000,506855075,3635,3635,3635,3635,0
|
|
20240409,183900,506855075,3635,3635,3635,3635,0
|
|
20240409,183800,506855075,3635,3635,3635,3635,0
|
|
20240409,183700,506855075,3635,3635,3635,3635,0
|
|
20240409,183600,506855075,3635,3635,3635,3635,0
|
|
20240409,183500,506855075,3635,3635,3635,3635,0
|
|
20240409,183400,506855075,3635,3635,3635,3635,0
|
|
20240409,183300,506855075,3635,3635,3635,3635,0
|
|
20240409,183200,506855075,3635,3635,3635,3635,0
|
|
20240409,183100,506855075,3635,3635,3635,3635,0
|
|
20240409,183000,506855075,3635,3635,3635,3635,9299
|
|
20240409,182900,506855075,3635,3635,3635,3635,0
|
|
20240409,182800,506855075,3635,3635,3635,3635,0
|
|
20240409,182700,506855075,3635,3635,3635,3635,0
|
|
20240409,182600,506855075,3635,3635,3635,3635,0
|
|
20240409,182500,506855075,3635,3635,3635,3635,0
|
|
20240409,182400,506855075,3635,3635,3635,3635,0
|
|
20240409,182300,506855075,3635,3635,3635,3635,0
|
|
20240409,182200,506855075,3635,3635,3635,3635,0
|
|
20240409,182100,506855075,3635,3635,3635,3635,0
|
|
20240409,182000,506855075,3635,3635,3635,3635,0
|
|
20240409,181900,506855075,3635,3635,3635,3635,0
|
|
20240409,181800,506855075,3635,3635,3635,3635,0
|
|
20240409,181700,506855075,3635,3635,3635,3635,0
|
|
20240409,181600,506855075,3635,3635,3635,3635,0
|
|
20240409,181500,506855075,3635,3635,3635,3635,0
|
|
20240409,181400,506855075,3635,3635,3635,3635,0
|
|
20240409,181300,506855075,3635,3635,3635,3635,0
|
|
20240409,181200,506855075,3635,3635,3635,3635,0
|
|
20240409,181100,506855075,3635,3635,3635,3635,0
|
|
20240409,181000,506855075,3635,3635,3635,3635,0
|
|
20240409,180900,506855075,3635,3635,3635,3635,0
|
|
20240409,180800,506855075,3635,3635,3635,3635,0
|
|
20240409,180700,506855075,3635,3635,3635,3635,0
|
|
20240409,180600,506855075,3635,3635,3635,3635,0
|
|
20240409,180500,506855075,3635,3635,3635,3635,0
|
|
20240409,180400,506855075,3635,3635,3635,3635,0
|
|
20240409,180300,506855075,3635,3635,3635,3635,0
|
|
20240409,180200,506855075,3635,3635,3635,3635,0
|
|
20240409,180100,506855075,3635,3635,3635,3635,0
|
|
20240409,180000,506855075,3635,3635,3635,3635,9299
|
|
20240409,175900,506855075,3635,3635,3635,3635,0
|
|
20240409,175800,506855075,3635,3635,3635,3635,0
|
|
20240409,175700,506855075,3635,3635,3635,3635,0
|
|
20240409,175600,506855075,3635,3635,3635,3635,0
|
|
20240409,175500,506855075,3635,3635,3635,3635,0
|
|
20240409,175400,506855075,3635,3635,3635,3635,0
|
|
20240409,175300,506855075,3635,3635,3635,3635,0
|
|
20240409,175200,506855075,3635,3635,3635,3635,0
|
|
20240409,175100,506855075,3635,3635,3635,3635,0
|
|
20240409,175000,506855075,3635,3635,3635,3635,0
|
|
20240409,174900,506855075,3635,3635,3635,3635,0
|
|
20240409,174800,506855075,3635,3635,3635,3635,0
|
|
20240409,174700,506855075,3635,3635,3635,3635,0
|
|
20240409,174600,506855075,3635,3635,3635,3635,0
|
|
20240409,174500,506855075,3635,3635,3635,3635,0
|
|
20240409,174400,506855075,3635,3635,3635,3635,0
|
|
20240409,174300,506855075,3635,3635,3635,3635,0
|
|
20240409,174200,506855075,3635,3635,3635,3635,0
|
|
20240409,174100,506855075,3635,3635,3635,3635,0
|
|
20240409,174000,506855075,3635,3635,3635,3635,0
|
|
20240409,173900,506855075,3635,3635,3635,3635,0
|
|
20240409,173800,506855075,3635,3635,3635,3635,0
|
|
20240409,173700,506855075,3635,3635,3635,3635,0
|
|
20240409,173600,506855075,3635,3635,3635,3635,0
|
|
20240409,173500,506855075,3635,3635,3635,3635,0
|
|
20240409,173400,506855075,3635,3635,3635,3635,0
|
|
20240409,173300,506855075,3635,3635,3635,3635,0
|
|
20240409,173200,506855075,3635,3635,3635,3635,0
|
|
20240409,173100,506855075,3635,3635,3635,3635,0
|
|
20240409,173000,506855075,3635,3635,3635,3635,9299
|
|
20240409,172900,506855075,3635,3635,3635,3635,0
|
|
20240409,172800,506855075,3635,3635,3635,3635,0
|
|
20240409,172700,506855075,3635,3635,3635,3635,0
|
|
20240409,172600,506855075,3635,3635,3635,3635,0
|
|
20240409,172500,506855075,3635,3635,3635,3635,0
|
|
20240409,172400,506855075,3635,3635,3635,3635,0
|
|
20240409,172300,506855075,3635,3635,3635,3635,0
|
|
20240409,172200,506855075,3635,3635,3635,3635,0
|
|
20240409,172100,506855075,3635,3635,3635,3635,0
|
|
20240409,172000,506855075,3635,3635,3635,3635,0
|
|
20240409,171900,506855075,3635,3635,3635,3635,0
|
|
20240409,171800,506855075,3635,3635,3635,3635,0
|
|
20240409,171700,506855075,3635,3635,3635,3635,0
|
|
20240409,171600,506855075,3635,3635,3635,3635,0
|
|
20240409,171500,506855075,3635,3635,3635,3635,0
|
|
20240409,171400,506855075,3635,3635,3635,3635,0
|
|
20240409,171300,506855075,3635,3635,3635,3635,0
|
|
20240409,171200,506855075,3635,3635,3635,3635,0
|
|
20240409,171100,506855075,3635,3635,3635,3635,0
|
|
20240409,171000,506855075,3635,3635,3635,3635,0
|
|
20240409,170900,506855075,3635,3635,3635,3635,0
|
|
20240409,170800,506855075,3635,3635,3635,3635,0
|
|
20240409,170700,506855075,3635,3635,3635,3635,0
|
|
20240409,170600,506855075,3635,3635,3635,3635,0
|
|
20240409,170500,506855075,3635,3635,3635,3635,0
|
|
20240409,170400,506855075,3635,3635,3635,3635,0
|
|
20240409,170300,506855075,3635,3635,3635,3635,0
|
|
20240409,170200,506855075,3635,3635,3635,3635,0
|
|
20240409,170100,506855075,3635,3635,3635,3635,0
|
|
20240409,170000,506855075,3635,3635,3635,3635,9299
|
|
20240409,165900,506855075,3635,3635,3635,3635,0
|
|
20240409,165800,506855075,3635,3635,3635,3635,0
|
|
20240409,165700,506855075,3635,3635,3635,3635,0
|
|
20240409,165600,506855075,3635,3635,3635,3635,0
|
|
20240409,165500,506855075,3635,3635,3635,3635,0
|
|
20240409,165400,506855075,3635,3635,3635,3635,0
|
|
20240409,165300,506855075,3635,3635,3635,3635,0
|
|
20240409,165200,506855075,3635,3635,3635,3635,0
|
|
20240409,165100,506855075,3635,3635,3635,3635,0
|
|
20240409,165000,506855075,3635,3635,3635,3635,0
|
|
20240409,164900,506855075,3635,3635,3635,3635,0
|
|
20240409,164800,506855075,3635,3635,3635,3635,0
|
|
20240409,164700,506855075,3635,3635,3635,3635,0
|
|
20240409,164600,506855075,3635,3635,3635,3635,0
|
|
20240409,164500,506855075,3635,3635,3635,3635,0
|
|
20240409,164400,506855075,3635,3635,3635,3635,0
|
|
20240409,164300,506855075,3635,3635,3635,3635,0
|
|
20240409,164200,506855075,3635,3635,3635,3635,0
|
|
20240409,164100,506855075,3635,3635,3635,3635,0
|
|
20240409,164000,506855075,3635,3635,3635,3635,0
|
|
20240409,163900,506855075,3635,3635,3635,3635,0
|
|
20240409,163800,506855075,3635,3635,3635,3635,0
|
|
20240409,163700,506855075,3635,3635,3635,3635,0
|
|
20240409,163600,506855075,3635,3635,3635,3635,0
|
|
20240409,163500,506855075,3635,3635,3635,3635,0
|
|
20240409,163400,506855075,3635,3635,3635,3635,0
|
|
20240409,163300,506855075,3635,3635,3635,3635,0
|
|
20240409,163200,506855075,3635,3635,3635,3635,0
|
|
20240409,163100,506855075,3635,3635,3635,3635,0
|
|
20240409,163000,506855075,3635,3635,3635,3635,9299
|
|
20240409,162900,506855075,3635,3635,3635,3635,0
|
|
20240409,162800,506855075,3635,3635,3635,3635,0
|
|
20240409,162700,506855075,3635,3635,3635,3635,0
|
|
20240409,162600,506855075,3635,3635,3635,3635,0
|
|
20240409,162500,506855075,3635,3635,3635,3635,0
|
|
20240409,162400,506855075,3635,3635,3635,3635,0
|
|
20240409,162300,506855075,3635,3635,3635,3635,0
|
|
20240409,162200,506855075,3635,3635,3635,3635,0
|
|
20240409,162100,506855075,3635,3635,3635,3635,0
|
|
20240409,162000,506855075,3635,3635,3635,3635,0
|
|
20240409,161900,506855075,3635,3635,3635,3635,0
|
|
20240409,161800,506855075,3635,3635,3635,3635,0
|
|
20240409,161700,506855075,3635,3635,3635,3635,0
|
|
20240409,161600,506855075,3635,3635,3635,3635,0
|
|
20240409,161500,506855075,3635,3635,3635,3635,0
|
|
20240409,161400,506855075,3635,3635,3635,3635,0
|
|
20240409,161300,506855075,3635,3635,3635,3635,0
|
|
20240409,161200,506855075,3635,3635,3635,3635,0
|
|
20240409,161100,506855075,3635,3635,3635,3635,0
|
|
20240409,161000,506855075,3635,3635,3635,3635,0
|
|
20240409,160900,506855075,3635,3635,3635,3635,0
|
|
20240409,160800,506855075,3635,3635,3635,3635,0
|
|
20240409,160700,506855075,3635,3635,3635,3635,0
|
|
20240409,160600,506855075,3635,3635,3635,3635,0
|
|
20240409,160500,506855075,3635,3635,3635,3635,0
|
|
20240409,160400,506855075,3635,3635,3635,3635,0
|
|
20240409,160300,506855075,3635,3635,3635,3635,0
|
|
20240409,160200,506855075,3635,3635,3635,3635,0
|
|
20240409,160100,506855075,3635,3635,3635,3635,0
|
|
20240409,160000,506855075,3635,3635,3635,3635,9299
|
|
20240409,155900,506855075,3635,3635,3635,3635,0
|
|
20240409,155800,506855075,3635,3635,3635,3635,0
|
|
20240409,155700,506855075,3635,3635,3635,3635,0
|
|
20240409,155600,506855075,3635,3635,3635,3635,0
|
|
20240409,155500,506855075,3635,3635,3635,3635,0
|
|
20240409,155400,506855075,3635,3635,3635,3635,0
|
|
20240409,155300,506855075,3635,3635,3635,3635,0
|
|
20240409,155200,506855075,3635,3635,3635,3635,0
|
|
20240409,155100,506855075,3635,3635,3635,3635,0
|
|
20240409,155000,506855075,3635,3635,3635,3635,0
|
|
20240409,154900,506855075,3635,3635,3635,3635,0
|
|
20240409,154800,506855075,3635,3635,3635,3635,0
|
|
20240409,154700,506855075,3635,3635,3635,3635,0
|
|
20240409,154600,506855075,3635,3635,3635,3635,0
|
|
20240409,154500,506855075,3635,3635,3635,3635,0
|
|
20240409,154400,506855075,3635,3635,3635,3635,0
|
|
20240409,154300,506855075,3635,3635,3635,3635,0
|
|
20240409,154200,506855075,3635,3635,3635,3635,0
|
|
20240409,154100,506855075,3635,3635,3635,3635,0
|
|
20240409,154000,506855075,3635,3635,3635,3635,0
|
|
20240409,153900,506855075,3635,3635,3635,3635,0
|
|
20240409,153800,506855075,3635,3635,3635,3635,0
|
|
20240409,153700,506855075,3635,3635,3635,3635,0
|
|
20240409,153600,506855075,3635,3635,3635,3635,0
|
|
20240409,153500,506855075,3635,3635,3635,3635,0
|
|
20240409,153400,506855075,3635,3635,3635,3635,0
|
|
20240409,153300,506855075,3635,3635,3635,3635,0
|
|
20240409,153200,506855075,3635,3635,3635,3635,0
|
|
20240409,153100,506855075,3635,3635,3635,3635,0
|
|
20240409,153000,506855075,3635,3635,3635,3635,18598
|
|
20240409,152900,473053210,3700,3700,3700,3700,0
|
|
20240409,152800,473053210,3700,3700,3700,3700,0
|
|
20240409,152700,473053210,3700,3700,3700,3700,0
|
|
20240409,152600,473053210,3700,3700,3700,3700,0
|
|
20240409,152500,473053210,3700,3700,3700,3700,0
|
|
20240409,152400,473053210,3700,3700,3700,3700,0
|
|
20240409,152300,473053210,3700,3700,3700,3700,0
|
|
20240409,152200,473053210,3700,3700,3700,3700,0
|
|
20240409,152100,473053210,3700,3700,3700,3700,0
|
|
20240409,152000,473053210,3700,3700,3700,3700,0
|
|
20240409,151900,473053210,3700,3670,3700,3665,4727
|
|
20240409,151800,455601105,3680,3680,3680,3680,5
|
|
20240409,151700,455582705,3680,3680,3680,3660,199
|
|
20240409,151600,454853250,3680,3680,3680,3680,174
|
|
20240409,151500,454212930,3680,3665,3680,3660,167
|
|
20240409,151400,453600895,3670,3665,3675,3665,148
|
|
20240409,151300,453057240,3665,3670,3680,3660,155
|
|
20240409,151200,452489805,3680,3660,3680,3660,560
|
|
20240409,151100,450430355,3660,3655,3660,3655,1052
|
|
20240409,151000,446582010,3655,3655,3655,3655,10
|
|
20240409,150900,446545460,3640,3645,3660,3640,10083
|
|
20240409,150800,409665510,3645,3645,3645,3645,7
|
|
20240409,150700,409639995,3645,3645,3650,3645,245
|
|
20240409,150600,408746940,3645,3640,3645,3640,4
|
|
20240409,150500,408732375,3645,3645,3645,3640,267
|
|
20240409,150400,407760415,3645,3640,3645,3640,4
|
|
20240409,150300,407745850,3640,3645,3645,3640,4
|
|
20240409,150200,407731285,3640,3640,3640,3640,3
|
|
20240409,150100,407720365,3640,3645,3645,3640,237
|
|
20240409,150000,406857160,3640,3640,3640,3640,3
|
|
20240409,145900,406846240,3640,3640,3640,3640,99
|
|
20240409,145800,406485880,3640,3645,3645,3640,154
|
|
20240409,145700,405925290,3645,3640,3645,3640,8
|
|
20240409,145600,405896145,3640,3640,3640,3640,0
|
|
20240409,145500,405896145,3640,3640,3640,3640,3
|
|
20240409,145400,405885225,3640,3645,3645,3640,9
|
|
20240409,145300,405852435,3645,3645,3645,3645,10
|
|
20240409,145200,405815985,3650,3650,3650,3650,6
|
|
20240409,145100,405794085,3635,3635,3645,3635,2203
|
|
20240409,145000,397766615,3635,3645,3645,3635,165
|
|
20240409,144900,397165530,3640,3645,3645,3640,4
|
|
20240409,144800,397150965,3640,3640,3640,3640,242
|
|
20240409,144700,396270085,3640,3640,3640,3640,1500
|
|
20240409,144600,390810085,3640,3640,3640,3640,137
|
|
20240409,144500,390311405,3645,3640,3645,3640,9
|
|
20240409,144400,390278615,3640,3640,3640,3640,4
|
|
20240409,144300,390264055,3645,3645,3645,3645,75
|
|
20240409,144200,389990680,3640,3640,3640,3640,155
|
|
20240409,144100,389426480,3640,3645,3645,3640,8
|
|
20240409,144000,389397335,3645,3640,3645,3640,4
|
|
20240409,143900,389382770,3640,3645,3645,3640,311
|
|
20240409,143800,388249825,3645,3650,3650,3645,296
|
|
20240409,143700,387170865,3650,3650,3650,3645,9
|
|
20240409,143600,387138030,3645,3645,3645,3645,3
|
|
20240409,143500,387127095,3645,3645,3645,3645,146
|
|
20240409,143400,386594925,3650,3650,3650,3650,1
|
|
20240409,143300,386591275,3645,3650,3650,3645,57
|
|
20240409,143200,386383240,3645,3650,3650,3645,58
|
|
20240409,143100,386171555,3645,3645,3645,3645,142
|
|
20240409,143000,385653965,3650,3645,3650,3645,73
|
|
20240409,142900,385387530,3650,3645,3650,3645,62
|
|
20240409,142800,385161505,3640,3645,3645,3640,66
|
|
20240409,142700,384920950,3640,3640,3640,3640,151
|
|
20240409,142600,384371310,3645,3640,3645,3640,1028
|
|
20240409,142500,380624365,3640,3640,3640,3640,2201
|
|
20240409,142400,372612725,3635,3635,3635,3635,3
|
|
20240409,142300,372601820,3635,3640,3640,3635,143
|
|
20240409,142200,372081990,3640,3635,3640,3635,384
|
|
20240409,142100,370686045,3635,3635,3635,3630,2260
|
|
20240409,142000,362470960,3635,3635,3635,3635,151
|
|
20240409,141900,361922075,3640,3640,3640,3635,149
|
|
20240409,141800,361379730,3640,3640,3640,3635,72
|
|
20240409,141700,361117665,3640,3655,3655,3640,13604
|
|
20240409,141600,311485675,3655,3655,3655,3655,416
|
|
20240409,141500,309965195,3655,3660,3660,3655,58
|
|
20240409,141400,309752930,3655,3660,3660,3655,22
|
|
20240409,141300,309672425,3655,3660,3660,3655,5
|
|
20240409,141200,309654140,3655,3655,3655,3655,152
|
|
20240409,141100,309098580,3655,3655,3655,3655,0
|
|
20240409,141000,309098580,3655,3660,3660,3655,8
|
|
20240409,140900,309069315,3660,3660,3660,3655,9
|
|
20240409,140800,309036390,3660,3655,3660,3655,144
|
|
20240409,140700,308510035,3655,3655,3655,3655,0
|
|
20240409,140600,308510035,3655,3655,3655,3655,2
|
|
20240409,140500,308502725,3655,3655,3655,3655,3
|
|
20240409,140400,308491760,3655,3655,3655,3655,151
|
|
20240409,140300,307939855,3655,3655,3655,3655,3
|
|
20240409,140200,307928890,3660,3660,3660,3660,1515
|
|
20240409,140100,302383990,3655,3655,3655,3655,3
|
|
20240409,140000,302373025,3655,3655,3655,3655,138
|
|
20240409,135900,301868635,3655,3655,3655,3655,3
|
|
20240409,135800,301857670,3660,3655,3660,3655,28
|
|
20240409,135700,301755205,3660,3655,3660,3655,159
|
|
20240409,135600,301174030,3660,3655,3660,3655,219
|
|
20240409,135500,300373580,3655,3655,3655,3655,3
|
|
20240409,135400,300362615,3655,3655,3655,3655,3
|
|
20240409,135300,300351650,3655,3655,3655,3655,130
|
|
20240409,135200,299876500,3655,3655,3655,3655,303
|
|
20240409,135100,298769035,3655,3655,3655,3655,3
|
|
20240409,135000,298758070,3655,3655,3655,3655,2
|
|
20240409,134900,298750760,3655,3655,3660,3655,152
|
|
20240409,134800,298195195,3655,3660,3660,3655,379
|
|
20240409,134700,296809945,3655,3660,3660,3655,4
|
|
20240409,134600,296795320,3655,3660,3660,3655,8
|
|
20240409,134500,296766055,3660,3665,3665,3660,270
|
|
20240409,134400,295777830,3665,3665,3665,3665,1
|
|
20240409,134300,295774165,3660,3660,3660,3660,3
|
|
20240409,134200,295763185,3660,3660,3660,3660,203
|
|
20240409,134100,295020205,3660,3670,3670,3660,2693
|
|
20240409,134000,285154120,3680,3670,3680,3670,10
|
|
20240409,133900,285117380,3675,3675,3675,3675,102
|
|
20240409,133800,284742530,3670,3670,3670,3670,143
|
|
20240409,133700,284217720,3675,3675,3675,3670,5
|
|
20240409,133600,284199360,3670,3670,3670,3670,3
|
|
20240409,133500,284188350,3670,3670,3670,3670,0
|
|
20240409,133400,284188350,3670,3670,3670,3670,677
|
|
20240409,133300,281703760,3670,3670,3670,3670,3
|
|
20240409,133200,281692750,3670,3670,3670,3670,3
|
|
20240409,133100,281681740,3675,3670,3675,3670,26
|
|
20240409,133000,281586205,3675,3675,3675,3675,6
|
|
20240409,132900,281564155,3670,3680,3680,3670,8
|
|
20240409,132800,281534745,3680,3670,3680,3665,429
|
|
20240409,132700,279959770,3665,3670,3670,3665,8
|
|
20240409,132600,279930425,3670,3665,3670,3665,938
|
|
20240409,132500,276490060,3660,3660,3660,3660,3
|
|
20240409,132400,276479080,3660,3655,3660,3655,1053
|
|
20240409,132300,272625350,3655,3655,3655,3655,3
|
|
20240409,132200,272614385,3655,3655,3655,3655,143
|
|
20240409,132100,272091720,3655,3655,3655,3655,0
|
|
20240409,132000,272091720,3655,3655,3655,3655,3
|
|
20240409,131900,272080755,3655,3655,3655,3655,152
|
|
20240409,131800,271525195,3660,3655,3660,3655,102
|
|
20240409,131700,271151885,3655,3655,3655,3655,0
|
|
20240409,131600,271151885,3655,3660,3660,3655,94
|
|
20240409,131500,270808290,3660,3655,3660,3655,342
|
|
20240409,131400,269558250,3660,3655,3660,3655,9
|
|
20240409,131300,269525325,3660,3655,3660,3655,4
|
|
20240409,131200,269510700,3660,3660,3660,3660,6
|
|
20240409,131100,269488740,3655,3660,3660,3655,154
|
|
20240409,131000,268925845,3660,3660,3660,3660,1233
|
|
20240409,130900,264413065,3660,3660,3660,3660,3
|
|
20240409,130800,264402085,3660,3660,3660,3660,0
|
|
20240409,130700,264402085,3660,3655,3660,3655,224
|
|
20240409,130600,263582935,3655,3655,3655,3655,3
|
|
20240409,130500,263571970,3655,3660,3660,3655,68
|
|
20240409,130400,263323105,3660,3655,3660,3655,11
|
|
20240409,130300,263282870,3655,3660,3660,3655,1649
|
|
20240409,130200,257248275,3655,3655,3655,3655,3
|
|
20240409,130100,257237310,3655,3655,3655,3655,2
|
|
20240409,130000,257230000,3660,3655,3660,3655,142
|
|
20240409,125900,256710960,3655,3655,3655,3655,30
|
|
20240409,125800,256601310,3655,3655,3655,3655,364
|
|
20240409,125700,255270890,3655,3660,3660,3655,203
|
|
20240409,125600,254527925,3660,3655,3660,3655,281
|
|
20240409,125500,253500225,3655,3655,3655,3655,3
|
|
20240409,125400,253489260,3655,3655,3655,3655,0
|
|
20240409,125300,253489260,3655,3655,3655,3655,203
|
|
20240409,125200,252747295,3655,3660,3660,3655,141
|
|
20240409,125100,252231915,3660,3660,3660,3655,18
|
|
20240409,125000,252166050,3660,3660,3660,3660,1
|
|
20240409,124900,252162390,3655,3670,3670,3655,998
|
|
20240409,124800,248509205,3670,3665,3670,3665,290
|
|
20240409,124700,247446350,3665,3660,3665,3660,9
|
|
20240409,124600,247413380,3660,3660,3660,3660,3
|
|
20240409,124500,247402400,3660,3660,3660,3660,0
|
|
20240409,124400,247402400,3660,3665,3665,3660,151
|
|
20240409,124300,246849665,3665,3660,3665,3660,63
|
|
20240409,124200,246619080,3655,3655,3655,3655,53
|
|
20240409,124100,246425365,3660,3655,3660,3655,1625
|
|
20240409,124000,240484975,3660,3660,3660,3660,26
|
|
20240409,123900,240389815,3655,3655,3655,3655,3
|
|
20240409,123800,240378850,3655,3660,3660,3655,1381
|
|
20240409,123700,235329080,3660,3660,3660,3660,977
|
|
20240409,123600,231753260,3660,3660,3660,3660,0
|
|
20240409,123500,231753260,3660,3665,3665,3660,2209
|
|
20240409,123400,223668290,3665,3660,3665,3660,818
|
|
20240409,123300,220673585,3660,3665,3665,3660,655
|
|
20240409,123200,218273760,3665,3660,3665,3660,1274
|
|
20240409,123100,213608395,3665,3680,3680,3665,11579
|
|
20240409,123000,171126130,3680,3680,3680,3680,974
|
|
20240409,122900,167541810,3675,3680,3680,3675,157
|
|
20240409,122800,166964810,3680,3675,3680,3675,13
|
|
20240409,122700,166916985,3675,3675,3675,3675,0
|
|
20240409,122600,166916985,3675,3680,3680,3675,52
|
|
20240409,122500,166725635,3675,3680,3680,3675,159
|
|
20240409,122400,166141260,3680,3680,3680,3675,137
|
|
20240409,122300,165637115,3675,3680,3680,3675,103
|
|
20240409,122200,165258090,3680,3680,3680,3680,51
|
|
20240409,122100,165070410,3675,3675,3675,3675,140
|
|
20240409,122000,164555910,3675,3675,3675,3675,3
|
|
20240409,121900,164544885,3675,3675,3675,3675,3
|
|
20240409,121800,164533860,3680,3680,3680,3680,370
|
|
20240409,121700,163172260,3680,3680,3680,3680,3
|
|
20240409,121600,163161220,3680,3680,3680,3680,3
|
|
20240409,121500,163150180,3680,3685,3685,3680,8
|
|
20240409,121400,163120715,3685,3685,3685,3685,12
|
|
20240409,121300,163076495,3690,3685,3690,3685,6
|
|
20240409,121200,163054380,3685,3680,3690,3680,239
|
|
20240409,121100,162174675,3675,3675,3675,3675,3
|
|
20240409,121000,162163650,3675,3675,3675,3675,150
|
|
20240409,120900,161612400,3675,3675,3675,3675,0
|
|
20240409,120800,161612400,3675,3680,3680,3675,8
|
|
20240409,120700,161582975,3680,3675,3680,3675,5
|
|
20240409,120600,161564595,3675,3675,3675,3675,137
|
|
20240409,120500,161061120,3675,3680,3680,3675,5404
|
|
20240409,120400,141179400,3680,3680,3680,3680,0
|
|
20240409,120300,141179400,3680,3685,3685,3680,4
|
|
20240409,120200,141164675,3685,3685,3685,3685,4753
|
|
20240409,120100,123649870,3685,3685,3690,3685,71
|
|
20240409,120000,123388230,3685,3685,3685,3685,0
|
|
20240409,115900,123388230,3685,3690,3690,3685,144
|
|
20240409,115800,122857565,3690,3690,3690,3685,9
|
|
20240409,115700,122824370,3690,3685,3690,3685,4
|
|
20240409,115600,122809625,3685,3685,3685,3685,3
|
|
20240409,115500,122798570,3685,3685,3685,3685,150
|
|
20240409,115400,122245820,3685,3685,3685,3685,3
|
|
20240409,115300,122234765,3685,3690,3690,3685,258
|
|
20240409,115200,121282760,3685,3690,3690,3685,3
|
|
20240409,115100,121271700,3685,3685,3685,3685,133
|
|
20240409,115000,120781595,3685,3685,3685,3685,6
|
|
20240409,114900,120759485,3685,3690,3690,3685,8
|
|
20240409,114800,120729980,3690,3695,3695,3690,26
|
|
20240409,114700,120634035,3690,3690,3690,3690,3
|
|
20240409,114600,120622965,3690,3690,3690,3690,0
|
|
20240409,114500,120622965,3690,3700,3700,3690,8
|
|
20240409,114400,120593395,3700,3690,3700,3690,282
|
|
20240409,114300,119550025,3690,3690,3690,3690,135
|
|
20240409,114200,119051875,3690,3685,3690,3685,579
|
|
20240409,114100,116917615,3685,3690,3690,3685,17
|
|
20240409,114000,116854900,3685,3690,3690,3685,26
|
|
20240409,113900,116758975,3690,3690,3690,3685,268
|
|
20240409,113800,115770070,3690,3685,3690,3685,9
|
|
20240409,113700,115736875,3685,3685,3685,3685,0
|
|
20240409,113600,115736875,3685,3690,3690,3685,8
|
|
20240409,113500,115707370,3690,3695,3695,3690,703
|
|
20240409,113400,113113295,3690,3690,3690,3690,2
|
|
20240409,113300,113105915,3690,3690,3690,3690,0
|
|
20240409,113200,113105915,3690,3695,3695,3690,8
|
|
20240409,113100,113076370,3700,3695,3700,3690,28
|
|
20240409,113000,112972890,3690,3690,3690,3690,3
|
|
20240409,112900,112961820,3690,3685,3690,3685,73
|
|
20240409,112800,112692465,3685,3685,3685,3685,146
|
|
20240409,112700,112154455,3685,3685,3685,3685,3
|
|
20240409,112600,112143400,3685,3690,3690,3685,4
|
|
20240409,112500,112128655,3685,3690,3690,3685,72
|
|
20240409,112400,111862990,3690,3685,3695,3685,9
|
|
20240409,112300,111829790,3685,3685,3685,3685,0
|
|
20240409,112200,111829790,3685,3695,3695,3685,253
|
|
20240409,112100,110897435,3695,3685,3695,3685,143
|
|
20240409,112000,110370460,3690,3690,3690,3690,5
|
|
20240409,111900,110352010,3690,3690,3690,3690,139
|
|
20240409,111800,109839100,3690,3690,3690,3690,0
|
|
20240409,111700,109839100,3690,3690,3695,3690,153
|
|
20240409,111600,109274500,3690,3685,3690,3685,99
|
|
20240409,111500,108909200,3685,3685,3685,3685,3
|
|
20240409,111400,108898145,3685,3685,3685,3685,0
|
|
20240409,111300,108898145,3685,3690,3690,3685,44
|
|
20240409,111200,108735800,3690,3690,3690,3690,3
|
|
20240409,111100,108724730,3690,3690,3690,3690,3
|
|
20240409,111000,108713660,3690,3690,3690,3690,3
|
|
20240409,110900,108702590,3695,3685,3695,3685,334
|
|
20240409,110800,107471060,3685,3685,3685,3685,3
|
|
20240409,110700,107460005,3685,3685,3685,3685,3
|
|
20240409,110600,107448950,3685,3690,3690,3685,8
|
|
20240409,110500,107419445,3690,3695,3695,3690,122
|
|
20240409,110400,106969240,3695,3695,3695,3695,1
|
|
20240409,110300,106965545,3690,3690,3695,3690,101
|
|
20240409,110200,106592665,3685,3685,3685,3685,248
|
|
20240409,110100,105678785,3685,3685,3685,3685,4
|
|
20240409,110000,105664045,3690,3695,3695,3690,3153
|
|
20240409,105900,94028530,3695,3700,3700,3695,605
|
|
20240409,105800,91792525,3700,3700,3700,3700,199
|
|
20240409,105700,91056225,3705,3705,3705,3705,5
|
|
20240409,105600,91037700,3705,3705,3705,3705,74
|
|
20240409,105500,90763530,3705,3705,3705,3705,6
|
|
20240409,105400,90741300,3700,3700,3700,3700,150
|
|
20240409,105300,90186300,3705,3705,3705,3705,5
|
|
20240409,105200,90167775,3705,3700,3705,3700,256
|
|
20240409,105100,89220545,3705,3705,3705,3705,6
|
|
20240409,105000,89198315,3700,3700,3700,3700,135
|
|
20240409,104900,88698815,3705,3705,3705,3705,6
|
|
20240409,104800,88676585,3705,3705,3705,3705,1
|
|
20240409,104700,88672880,3700,3700,3700,3700,0
|
|
20240409,104600,88672880,3700,3700,3700,3700,0
|
|
20240409,104500,88672880,3700,3710,3720,3700,305
|
|
20240409,104400,87544290,3720,3700,3720,3700,44
|
|
20240409,104300,87381460,3700,3700,3700,3700,2
|
|
20240409,104200,87374060,3695,3700,3700,3695,141
|
|
20240409,104100,86853035,3700,3700,3700,3700,309
|
|
20240409,104000,85709735,3700,3700,3700,3700,77
|
|
20240409,103900,85424835,3700,3700,3700,3700,109
|
|
20240409,103800,85021535,3705,3700,3705,3700,8
|
|
20240409,103700,84991930,3705,3705,3705,3705,10
|
|
20240409,103600,84954880,3705,3705,3705,3705,6
|
|
20240409,103500,84932650,3700,3710,3710,3700,312
|
|
20240409,103400,83776660,3720,3700,3720,3700,149
|
|
20240409,103300,83225330,3700,3700,3700,3700,5
|
|
20240409,103200,83206830,3700,3700,3700,3700,20
|
|
20240409,103100,83132830,3700,3700,3700,3700,110
|
|
20240409,103000,82725830,3705,3705,3705,3705,6
|
|
20240409,102900,82703600,3700,3700,3700,3700,79
|
|
20240409,102800,82411300,3700,3700,3700,3700,5
|
|
20240409,102700,82392800,3700,3705,3705,3700,163
|
|
20240409,102600,81789305,3705,3700,3705,3700,102
|
|
20240409,102500,81411900,3695,3695,3695,3695,18
|
|
20240409,102400,81345390,3690,3690,3690,3690,0
|
|
20240409,102300,81345390,3690,3695,3695,3690,153
|
|
20240409,102200,80780795,3695,3695,3695,3695,5
|
|
20240409,102100,80762320,3695,3695,3695,3695,5
|
|
20240409,102000,80743845,3695,3695,3695,3695,105
|
|
20240409,101900,80355870,3700,3700,3700,3700,6
|
|
20240409,101800,80333670,3690,3690,3690,3690,100
|
|
20240409,101700,79964670,3690,3690,3690,3690,5
|
|
20240409,101600,79946220,3690,3690,3690,3690,106
|
|
20240409,101500,79555080,3695,3695,3695,3695,805
|
|
20240409,101400,76580605,3700,3695,3700,3695,1007
|
|
20240409,101300,72859715,3695,3695,3695,3695,5
|
|
20240409,101200,72841240,3695,3700,3700,3695,50
|
|
20240409,101100,72656465,3700,3700,3700,3700,1
|
|
20240409,101000,72652765,3695,3700,3700,3695,6
|
|
20240409,100900,72630570,3700,3700,3700,3700,5
|
|
20240409,100800,72612070,3705,3690,3705,3690,187
|
|
20240409,100700,71920985,3690,3700,3700,3690,782
|
|
20240409,100600,69035335,3700,3695,3700,3695,353
|
|
20240409,100500,67730995,3695,3700,3700,3695,316
|
|
20240409,100400,66563370,3700,3700,3700,3700,44
|
|
20240409,100300,66400570,3700,3700,3700,3700,0
|
|
20240409,100200,66400570,3700,3700,3700,3700,0
|
|
20240409,100100,66400570,3700,3700,3700,3700,149
|
|
20240409,100000,65849270,3705,3700,3705,3700,38
|
|
20240409,095900,65708665,3695,3695,3695,3695,43
|
|
20240409,095800,65549780,3695,3695,3695,3695,5
|
|
20240409,095700,65531305,3695,3695,3695,3695,85
|
|
20240409,095600,65217230,3700,3700,3700,3700,5
|
|
20240409,095500,65198730,3700,3695,3700,3695,301
|
|
20240409,095400,64086530,3690,3690,3690,3690,0
|
|
20240409,095300,64086530,3690,3690,3695,3690,164
|
|
20240409,095200,63481270,3690,3690,3690,3690,0
|
|
20240409,095100,63481270,3690,3690,3690,3690,0
|
|
20240409,095000,63481270,3690,3695,3695,3690,6
|
|
20240409,094900,63459105,3695,3695,3695,3690,148
|
|
20240409,094800,62912950,3695,3695,3695,3695,5
|
|
20240409,094700,62894475,3695,3695,3695,3695,7
|
|
20240409,094600,62868610,3690,3690,3690,3690,383
|
|
20240409,094500,61455340,3690,3700,3700,3690,563
|
|
20240409,094400,59375755,3700,3700,3700,3700,7
|
|
20240409,094300,59349855,3695,3695,3695,3695,0
|
|
20240409,094200,59349855,3695,3700,3700,3695,233
|
|
20240409,094100,58488445,3705,3705,3705,3705,10
|
|
20240409,094000,58451395,3705,3705,3705,3705,3210
|
|
20240409,093900,46558345,3710,3710,3710,3710,26
|
|
20240409,093800,46461885,3710,3710,3710,3710,16
|
|
20240409,093700,46402525,3710,3710,3710,3710,0
|
|
20240409,093600,46402525,3710,3715,3720,3710,182
|
|
20240409,093500,45727260,3720,3715,3720,3715,5
|
|
20240409,093400,45708665,3720,3710,3720,3710,357
|
|
20240409,093300,44384050,3710,3710,3715,3710,250
|
|
20240409,093200,43456520,3720,3720,3720,3720,5
|
|
20240409,093100,43437920,3725,3715,3725,3715,305
|
|
20240409,093000,42302455,3710,3715,3715,3705,342
|
|
20240409,092900,41033860,3715,3715,3715,3715,205
|
|
20240409,092800,40272285,3715,3710,3715,3705,56
|
|
20240409,092700,40064695,3710,3715,3715,3710,20
|
|
20240409,092600,39990470,3720,3715,3720,3715,205
|
|
20240409,092500,39228860,3715,3715,3715,3715,6
|
|
20240409,092400,39206570,3695,3690,3695,3690,304
|
|
20240409,092300,38083390,3690,3690,3690,3690,842
|
|
20240409,092200,34976410,3695,3695,3695,3695,5058
|
|
20240409,092100,16287100,3695,3700,3700,3695,240
|
|
20240409,092000,15399350,3705,3710,3715,3705,137
|
|
20240409,091900,14891690,3710,3705,3710,3700,141
|
|
20240409,091800,14369940,3710,3705,3710,3705,156
|
|
20240409,091700,13791440,3705,3705,3705,3705,1
|
|
20240409,091600,13787735,3700,3700,3700,3700,143
|
|
20240409,091500,13258635,3695,3700,3700,3695,57
|
|
20240409,091400,13047760,3695,3695,3695,3695,207
|
|
20240409,091300,12282895,3690,3690,3690,3690,280
|
|
20240409,091200,11249695,3690,3690,3690,3690,141
|
|
20240409,091100,10729405,3695,3695,3695,3695,79
|
|
20240409,091000,10437500,3695,3695,3695,3695,6
|
|
20240409,090900,10415330,3685,3690,3690,3685,110
|
|
20240409,090800,10009955,3695,3685,3695,3685,269
|
|
20240409,090700,9017840,3685,3695,3695,3685,744
|
|
20240409,090600,6272815,3695,3700,3700,3695,509
|
|
20240409,090500,4391735,3700,3705,3705,3700,323
|
|
20240409,090400,3196475,3710,3710,3710,3705,64
|
|
20240409,090300,2959210,3705,3715,3715,3705,194
|
|
20240409,090200,2239435,3715,3715,3715,3715,0
|
|
20240409,090100,2239435,3715,3720,3720,3715,139
|
|
20240409,090000,1722360,3720,3720,3720,3720,463
|