663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200000,507468835,3720,3720,3720,3720,6731
|
|
20240412,195900,507468835,3720,3720,3720,3720,0
|
|
20240412,195800,507468835,3720,3720,3720,3720,0
|
|
20240412,195700,507468835,3720,3720,3720,3720,0
|
|
20240412,195600,507468835,3720,3720,3720,3720,0
|
|
20240412,195500,507468835,3720,3720,3720,3720,0
|
|
20240412,195400,507468835,3720,3720,3720,3720,0
|
|
20240412,195300,507468835,3720,3720,3720,3720,0
|
|
20240412,195200,507468835,3720,3720,3720,3720,0
|
|
20240412,195100,507468835,3720,3720,3720,3720,0
|
|
20240412,195000,507468835,3720,3720,3720,3720,0
|
|
20240412,194900,507468835,3720,3720,3720,3720,0
|
|
20240412,194800,507468835,3720,3720,3720,3720,0
|
|
20240412,194700,507468835,3720,3720,3720,3720,0
|
|
20240412,194600,507468835,3720,3720,3720,3720,0
|
|
20240412,194500,507468835,3720,3720,3720,3720,0
|
|
20240412,194400,507468835,3720,3720,3720,3720,0
|
|
20240412,194300,507468835,3720,3720,3720,3720,0
|
|
20240412,194200,507468835,3720,3720,3720,3720,0
|
|
20240412,194100,507468835,3720,3720,3720,3720,0
|
|
20240412,194000,507468835,3720,3720,3720,3720,0
|
|
20240412,193900,507468835,3720,3720,3720,3720,0
|
|
20240412,193800,507468835,3720,3720,3720,3720,0
|
|
20240412,193700,507468835,3720,3720,3720,3720,0
|
|
20240412,193600,507468835,3720,3720,3720,3720,0
|
|
20240412,193500,507468835,3720,3720,3720,3720,0
|
|
20240412,193400,507468835,3720,3720,3720,3720,0
|
|
20240412,193300,507468835,3720,3720,3720,3720,0
|
|
20240412,193200,507468835,3720,3720,3720,3720,0
|
|
20240412,193100,507468835,3720,3720,3720,3720,0
|
|
20240412,193000,507468835,3720,3720,3720,3720,6731
|
|
20240412,192900,507468835,3720,3720,3720,3720,0
|
|
20240412,192800,507468835,3720,3720,3720,3720,0
|
|
20240412,192700,507468835,3720,3720,3720,3720,0
|
|
20240412,192600,507468835,3720,3720,3720,3720,0
|
|
20240412,192500,507468835,3720,3720,3720,3720,0
|
|
20240412,192400,507468835,3720,3720,3720,3720,0
|
|
20240412,192300,507468835,3720,3720,3720,3720,0
|
|
20240412,192200,507468835,3720,3720,3720,3720,0
|
|
20240412,192100,507468835,3720,3720,3720,3720,0
|
|
20240412,192000,507468835,3720,3720,3720,3720,0
|
|
20240412,191900,507468835,3720,3720,3720,3720,0
|
|
20240412,191800,507468835,3720,3720,3720,3720,0
|
|
20240412,191700,507468835,3720,3720,3720,3720,0
|
|
20240412,191600,507468835,3720,3720,3720,3720,0
|
|
20240412,191500,507468835,3720,3720,3720,3720,0
|
|
20240412,191400,507468835,3720,3720,3720,3720,0
|
|
20240412,191300,507468835,3720,3720,3720,3720,0
|
|
20240412,191200,507468835,3720,3720,3720,3720,0
|
|
20240412,191100,507468835,3720,3720,3720,3720,0
|
|
20240412,191000,507468835,3720,3720,3720,3720,0
|
|
20240412,190900,507468835,3720,3720,3720,3720,0
|
|
20240412,190800,507468835,3720,3720,3720,3720,0
|
|
20240412,190700,507468835,3720,3720,3720,3720,0
|
|
20240412,190600,507468835,3720,3720,3720,3720,0
|
|
20240412,190500,507468835,3720,3720,3720,3720,0
|
|
20240412,190400,507468835,3720,3720,3720,3720,0
|
|
20240412,190300,507468835,3720,3720,3720,3720,0
|
|
20240412,190200,507468835,3720,3720,3720,3720,0
|
|
20240412,190100,507468835,3720,3720,3720,3720,0
|
|
20240412,190000,507468835,3720,3720,3720,3720,6731
|
|
20240412,185900,507468835,3720,3720,3720,3720,0
|
|
20240412,185800,507468835,3720,3720,3720,3720,0
|
|
20240412,185700,507468835,3720,3720,3720,3720,0
|
|
20240412,185600,507468835,3720,3720,3720,3720,0
|
|
20240412,185500,507468835,3720,3720,3720,3720,0
|
|
20240412,185400,507468835,3720,3720,3720,3720,0
|
|
20240412,185300,507468835,3720,3720,3720,3720,0
|
|
20240412,185200,507468835,3720,3720,3720,3720,0
|
|
20240412,185100,507468835,3720,3720,3720,3720,0
|
|
20240412,185000,507468835,3720,3720,3720,3720,0
|
|
20240412,184900,507468835,3720,3720,3720,3720,0
|
|
20240412,184800,507468835,3720,3720,3720,3720,0
|
|
20240412,184700,507468835,3720,3720,3720,3720,0
|
|
20240412,184600,507468835,3720,3720,3720,3720,0
|
|
20240412,184500,507468835,3720,3720,3720,3720,0
|
|
20240412,184400,507468835,3720,3720,3720,3720,0
|
|
20240412,184300,507468835,3720,3720,3720,3720,0
|
|
20240412,184200,507468835,3720,3720,3720,3720,0
|
|
20240412,184100,507468835,3720,3720,3720,3720,0
|
|
20240412,184000,507468835,3720,3720,3720,3720,0
|
|
20240412,183900,507468835,3720,3720,3720,3720,0
|
|
20240412,183800,507468835,3720,3720,3720,3720,0
|
|
20240412,183700,507468835,3720,3720,3720,3720,0
|
|
20240412,183600,507468835,3720,3720,3720,3720,0
|
|
20240412,183500,507468835,3720,3720,3720,3720,0
|
|
20240412,183400,507468835,3720,3720,3720,3720,0
|
|
20240412,183300,507468835,3720,3720,3720,3720,0
|
|
20240412,183200,507468835,3720,3720,3720,3720,0
|
|
20240412,183100,507468835,3720,3720,3720,3720,0
|
|
20240412,183000,507468835,3720,3720,3720,3720,6731
|
|
20240412,182900,507468835,3720,3720,3720,3720,0
|
|
20240412,182800,507468835,3720,3720,3720,3720,0
|
|
20240412,182700,507468835,3720,3720,3720,3720,0
|
|
20240412,182600,507468835,3720,3720,3720,3720,0
|
|
20240412,182500,507468835,3720,3720,3720,3720,0
|
|
20240412,182400,507468835,3720,3720,3720,3720,0
|
|
20240412,182300,507468835,3720,3720,3720,3720,0
|
|
20240412,182200,507468835,3720,3720,3720,3720,0
|
|
20240412,182100,507468835,3720,3720,3720,3720,0
|
|
20240412,182000,507468835,3720,3720,3720,3720,0
|
|
20240412,181900,507468835,3720,3720,3720,3720,0
|
|
20240412,181800,507468835,3720,3720,3720,3720,0
|
|
20240412,181700,507468835,3720,3720,3720,3720,0
|
|
20240412,181600,507468835,3720,3720,3720,3720,0
|
|
20240412,181500,507468835,3720,3720,3720,3720,0
|
|
20240412,181400,507468835,3720,3720,3720,3720,0
|
|
20240412,181300,507468835,3720,3720,3720,3720,0
|
|
20240412,181200,507468835,3720,3720,3720,3720,0
|
|
20240412,181100,507468835,3720,3720,3720,3720,0
|
|
20240412,181000,507468835,3720,3720,3720,3720,0
|
|
20240412,180900,507468835,3720,3720,3720,3720,0
|
|
20240412,180800,507468835,3720,3720,3720,3720,0
|
|
20240412,180700,507468835,3720,3720,3720,3720,0
|
|
20240412,180600,507468835,3720,3720,3720,3720,0
|
|
20240412,180500,507468835,3720,3720,3720,3720,0
|
|
20240412,180400,507468835,3720,3720,3720,3720,0
|
|
20240412,180300,507468835,3720,3720,3720,3720,0
|
|
20240412,180200,507468835,3720,3720,3720,3720,0
|
|
20240412,180100,507468835,3720,3720,3720,3720,0
|
|
20240412,180000,507468835,3720,3720,3720,3720,6731
|
|
20240412,175900,507468835,3720,3720,3720,3720,0
|
|
20240412,175800,507468835,3720,3720,3720,3720,0
|
|
20240412,175700,507468835,3720,3720,3720,3720,0
|
|
20240412,175600,507468835,3720,3720,3720,3720,0
|
|
20240412,175500,507468835,3720,3720,3720,3720,0
|
|
20240412,175400,507468835,3720,3720,3720,3720,0
|
|
20240412,175300,507468835,3720,3720,3720,3720,0
|
|
20240412,175200,507468835,3720,3720,3720,3720,0
|
|
20240412,175100,507468835,3720,3720,3720,3720,0
|
|
20240412,175000,507468835,3720,3720,3720,3720,0
|
|
20240412,174900,507468835,3720,3720,3720,3720,0
|
|
20240412,174800,507468835,3720,3720,3720,3720,0
|
|
20240412,174700,507468835,3720,3720,3720,3720,0
|
|
20240412,174600,507468835,3720,3720,3720,3720,0
|
|
20240412,174500,507468835,3720,3720,3720,3720,0
|
|
20240412,174400,507468835,3720,3720,3720,3720,0
|
|
20240412,174300,507468835,3720,3720,3720,3720,0
|
|
20240412,174200,507468835,3720,3720,3720,3720,0
|
|
20240412,174100,507468835,3720,3720,3720,3720,0
|
|
20240412,174000,507468835,3720,3720,3720,3720,0
|
|
20240412,173900,507468835,3720,3720,3720,3720,0
|
|
20240412,173800,507468835,3720,3720,3720,3720,0
|
|
20240412,173700,507468835,3720,3720,3720,3720,0
|
|
20240412,173600,507468835,3720,3720,3720,3720,0
|
|
20240412,173500,507468835,3720,3720,3720,3720,0
|
|
20240412,173400,507468835,3720,3720,3720,3720,0
|
|
20240412,173300,507468835,3720,3720,3720,3720,0
|
|
20240412,173200,507468835,3720,3720,3720,3720,0
|
|
20240412,173100,507468835,3720,3720,3720,3720,0
|
|
20240412,173000,507468835,3720,3720,3720,3720,6731
|
|
20240412,172900,507468835,3720,3720,3720,3720,0
|
|
20240412,172800,507468835,3720,3720,3720,3720,0
|
|
20240412,172700,507468835,3720,3720,3720,3720,0
|
|
20240412,172600,507468835,3720,3720,3720,3720,0
|
|
20240412,172500,507468835,3720,3720,3720,3720,0
|
|
20240412,172400,507468835,3720,3720,3720,3720,0
|
|
20240412,172300,507468835,3720,3720,3720,3720,0
|
|
20240412,172200,507468835,3720,3720,3720,3720,0
|
|
20240412,172100,507468835,3720,3720,3720,3720,0
|
|
20240412,172000,507468835,3720,3720,3720,3720,0
|
|
20240412,171900,507468835,3720,3720,3720,3720,0
|
|
20240412,171800,507468835,3720,3720,3720,3720,0
|
|
20240412,171700,507468835,3720,3720,3720,3720,0
|
|
20240412,171600,507468835,3720,3720,3720,3720,0
|
|
20240412,171500,507468835,3720,3720,3720,3720,0
|
|
20240412,171400,507468835,3720,3720,3720,3720,0
|
|
20240412,171300,507468835,3720,3720,3720,3720,0
|
|
20240412,171200,507468835,3720,3720,3720,3720,0
|
|
20240412,171100,507468835,3720,3720,3720,3720,0
|
|
20240412,171000,507468835,3720,3720,3720,3720,0
|
|
20240412,170900,507468835,3720,3720,3720,3720,0
|
|
20240412,170800,507468835,3720,3720,3720,3720,0
|
|
20240412,170700,507468835,3720,3720,3720,3720,0
|
|
20240412,170600,507468835,3720,3720,3720,3720,0
|
|
20240412,170500,507468835,3720,3720,3720,3720,0
|
|
20240412,170400,507468835,3720,3720,3720,3720,0
|
|
20240412,170300,507468835,3720,3720,3720,3720,0
|
|
20240412,170200,507468835,3720,3720,3720,3720,0
|
|
20240412,170100,507468835,3720,3720,3720,3720,0
|
|
20240412,170000,507468835,3720,3720,3720,3720,6731
|
|
20240412,165900,507468835,3720,3720,3720,3720,0
|
|
20240412,165800,507468835,3720,3720,3720,3720,0
|
|
20240412,165700,507468835,3720,3720,3720,3720,0
|
|
20240412,165600,507468835,3720,3720,3720,3720,0
|
|
20240412,165500,507468835,3720,3720,3720,3720,0
|
|
20240412,165400,507468835,3720,3720,3720,3720,0
|
|
20240412,165300,507468835,3720,3720,3720,3720,0
|
|
20240412,165200,507468835,3720,3720,3720,3720,0
|
|
20240412,165100,507468835,3720,3720,3720,3720,0
|
|
20240412,165000,507468835,3720,3720,3720,3720,0
|
|
20240412,164900,507468835,3720,3720,3720,3720,0
|
|
20240412,164800,507468835,3720,3720,3720,3720,0
|
|
20240412,164700,507468835,3720,3720,3720,3720,0
|
|
20240412,164600,507468835,3720,3720,3720,3720,0
|
|
20240412,164500,507468835,3720,3720,3720,3720,0
|
|
20240412,164400,507468835,3720,3720,3720,3720,0
|
|
20240412,164300,507468835,3720,3720,3720,3720,0
|
|
20240412,164200,507468835,3720,3720,3720,3720,0
|
|
20240412,164100,507468835,3720,3720,3720,3720,0
|
|
20240412,164000,507468835,3720,3720,3720,3720,0
|
|
20240412,163900,507468835,3720,3720,3720,3720,0
|
|
20240412,163800,507468835,3720,3720,3720,3720,0
|
|
20240412,163700,507468835,3720,3720,3720,3720,0
|
|
20240412,163600,507468835,3720,3720,3720,3720,0
|
|
20240412,163500,507468835,3720,3720,3720,3720,0
|
|
20240412,163400,507468835,3720,3720,3720,3720,0
|
|
20240412,163300,507468835,3720,3720,3720,3720,0
|
|
20240412,163200,507468835,3720,3720,3720,3720,0
|
|
20240412,163100,507468835,3720,3720,3720,3720,0
|
|
20240412,163000,507468835,3720,3720,3720,3720,6731
|
|
20240412,162900,507468835,3720,3720,3720,3720,0
|
|
20240412,162800,507468835,3720,3720,3720,3720,0
|
|
20240412,162700,507468835,3720,3720,3720,3720,0
|
|
20240412,162600,507468835,3720,3720,3720,3720,0
|
|
20240412,162500,507468835,3720,3720,3720,3720,0
|
|
20240412,162400,507468835,3720,3720,3720,3720,0
|
|
20240412,162300,507468835,3720,3720,3720,3720,0
|
|
20240412,162200,507468835,3720,3720,3720,3720,0
|
|
20240412,162100,507468835,3720,3720,3720,3720,0
|
|
20240412,162000,507468835,3720,3720,3720,3720,0
|
|
20240412,161900,507468835,3720,3720,3720,3720,0
|
|
20240412,161800,507468835,3720,3720,3720,3720,0
|
|
20240412,161700,507468835,3720,3720,3720,3720,0
|
|
20240412,161600,507468835,3720,3720,3720,3720,0
|
|
20240412,161500,507468835,3720,3720,3720,3720,0
|
|
20240412,161400,507468835,3720,3720,3720,3720,0
|
|
20240412,161300,507468835,3720,3720,3720,3720,0
|
|
20240412,161200,507468835,3720,3720,3720,3720,0
|
|
20240412,161100,507468835,3720,3720,3720,3720,0
|
|
20240412,161000,507468835,3720,3720,3720,3720,0
|
|
20240412,160900,507468835,3720,3720,3720,3720,0
|
|
20240412,160800,507468835,3720,3720,3720,3720,0
|
|
20240412,160700,507468835,3720,3720,3720,3720,0
|
|
20240412,160600,507468835,3720,3720,3720,3720,0
|
|
20240412,160500,507468835,3720,3720,3720,3720,0
|
|
20240412,160400,507468835,3720,3720,3720,3720,0
|
|
20240412,160300,507468835,3720,3720,3720,3720,0
|
|
20240412,160200,507468835,3720,3720,3720,3720,0
|
|
20240412,160100,507468835,3720,3720,3720,3720,0
|
|
20240412,160000,507468835,3720,3720,3720,3720,6731
|
|
20240412,155900,507468835,3720,3720,3720,3720,0
|
|
20240412,155800,507468835,3720,3720,3720,3720,0
|
|
20240412,155700,507468835,3720,3720,3720,3720,0
|
|
20240412,155600,507468835,3720,3720,3720,3720,0
|
|
20240412,155500,507468835,3720,3720,3720,3720,0
|
|
20240412,155400,507468835,3720,3720,3720,3720,0
|
|
20240412,155300,507468835,3720,3720,3720,3720,0
|
|
20240412,155200,507468835,3720,3720,3720,3720,0
|
|
20240412,155100,507468835,3720,3720,3720,3720,0
|
|
20240412,155000,507468835,3720,3720,3720,3720,0
|
|
20240412,154900,507468835,3720,3720,3720,3720,0
|
|
20240412,154800,507468835,3720,3720,3720,3720,0
|
|
20240412,154700,507468835,3720,3720,3720,3720,0
|
|
20240412,154600,507468835,3720,3720,3720,3720,0
|
|
20240412,154500,507468835,3720,3720,3720,3720,0
|
|
20240412,154400,507468835,3720,3720,3720,3720,0
|
|
20240412,154300,507468835,3720,3720,3720,3720,0
|
|
20240412,154200,507468835,3720,3720,3720,3720,0
|
|
20240412,154100,507468835,3720,3720,3720,3720,0
|
|
20240412,154000,507468835,3720,3720,3720,3720,0
|
|
20240412,153900,507468835,3720,3720,3720,3720,0
|
|
20240412,153800,507468835,3720,3720,3720,3720,0
|
|
20240412,153700,507468835,3720,3720,3720,3720,0
|
|
20240412,153600,507468835,3720,3720,3720,3720,0
|
|
20240412,153500,507468835,3720,3720,3720,3720,0
|
|
20240412,153400,507468835,3720,3720,3720,3720,0
|
|
20240412,153300,507468835,3720,3720,3720,3720,0
|
|
20240412,153200,507468835,3720,3720,3720,3720,0
|
|
20240412,153100,507468835,3720,3720,3720,3720,0
|
|
20240412,153000,507468835,3720,3720,3720,3720,13462
|
|
20240412,152900,482429515,3730,3730,3730,3730,0
|
|
20240412,152800,482429515,3730,3730,3730,3730,0
|
|
20240412,152700,482429515,3730,3730,3730,3730,0
|
|
20240412,152600,482429515,3730,3730,3730,3730,0
|
|
20240412,152500,482429515,3730,3730,3730,3730,0
|
|
20240412,152400,482429515,3730,3730,3730,3730,0
|
|
20240412,152300,482429515,3730,3730,3730,3730,0
|
|
20240412,152200,482429515,3730,3730,3730,3730,0
|
|
20240412,152100,482429515,3730,3730,3730,3730,0
|
|
20240412,152000,482429515,3730,3730,3730,3730,0
|
|
20240412,151900,482429515,3730,3675,3730,3670,1545
|
|
20240412,151800,476711080,3675,3675,3675,3675,4
|
|
20240412,151700,476696380,3670,3685,3685,3670,55
|
|
20240412,151600,476494425,3685,3685,3685,3685,741
|
|
20240412,151500,473763840,3680,3700,3700,3680,243
|
|
20240412,151400,472869500,3700,3700,3700,3680,14
|
|
20240412,151300,472817720,3700,3705,3705,3700,10
|
|
20240412,151200,472780695,3705,3700,3705,3700,50
|
|
20240412,151100,472595690,3700,3690,3700,3690,1551
|
|
20240412,151000,466869425,3690,3690,3690,3690,5
|
|
20240412,150900,466850975,3690,3690,3690,3690,5
|
|
20240412,150800,466832525,3690,3690,3690,3690,5
|
|
20240412,150700,466814075,3690,3690,3690,3690,5
|
|
20240412,150600,466795625,3690,3680,3690,3680,108
|
|
20240412,150500,466398115,3680,3680,3680,3680,6
|
|
20240412,150400,466376035,3675,3675,3675,3675,1619
|
|
20240412,150300,460426210,3675,3675,3675,3675,6
|
|
20240412,150200,460404160,3675,3675,3675,3675,5
|
|
20240412,150100,460385785,3675,3675,3675,3675,16
|
|
20240412,150000,460326985,3675,3675,3675,3675,6
|
|
20240412,145900,460304935,3670,3670,3670,3670,0
|
|
20240412,145800,460304935,3670,3670,3670,3670,51
|
|
20240412,145700,460117765,3670,3670,3670,3670,0
|
|
20240412,145600,460117765,3670,3670,3670,3670,0
|
|
20240412,145500,460117765,3670,3675,3675,3670,85
|
|
20240412,145400,459805640,3675,3675,3675,3675,1
|
|
20240412,145300,459801965,3670,3670,3670,3670,250
|
|
20240412,145200,458884465,3675,3675,3675,3675,1
|
|
20240412,145100,458880790,3670,3670,3670,3670,631
|
|
20240412,145000,456565020,3670,3670,3670,3670,0
|
|
20240412,144900,456565020,3670,3670,3670,3670,0
|
|
20240412,144800,456565020,3670,3675,3675,3670,56
|
|
20240412,144700,456359470,3670,3670,3670,3670,0
|
|
20240412,144600,456359470,3670,3670,3670,3670,51
|
|
20240412,144500,456172300,3670,3670,3670,3670,0
|
|
20240412,144400,456172300,3670,3670,3670,3670,50
|
|
20240412,144300,455988800,3675,3675,3675,3675,190
|
|
20240412,144200,455290550,3675,3670,3675,3670,660
|
|
20240412,144100,452865300,3670,3670,3670,3670,0
|
|
20240412,144000,452865300,3670,3670,3670,3670,0
|
|
20240412,143900,452865300,3670,3670,3670,3670,51
|
|
20240412,143800,452678130,3670,3670,3670,3670,0
|
|
20240412,143700,452678130,3670,3670,3670,3670,50
|
|
20240412,143600,452494630,3670,3670,3670,3670,0
|
|
20240412,143500,452494630,3670,3670,3670,3670,51
|
|
20240412,143400,452307460,3670,3670,3670,3670,0
|
|
20240412,143300,452307460,3670,3670,3670,3670,0
|
|
20240412,143200,452307460,3670,3675,3675,3670,771
|
|
20240412,143100,449474285,3675,3675,3675,3675,0
|
|
20240412,143000,449474285,3675,3675,3675,3675,52
|
|
20240412,142900,449283185,3675,3675,3675,3675,0
|
|
20240412,142800,449283185,3675,3675,3675,3675,0
|
|
20240412,142700,449283185,3675,3675,3675,3675,720
|
|
20240412,142600,446637185,3670,3670,3670,3670,51
|
|
20240412,142500,446450015,3675,3675,3675,3675,32
|
|
20240412,142400,446332415,3675,3675,3675,3675,600
|
|
20240412,142300,444127415,3675,3680,3680,3675,55
|
|
20240412,142200,443925265,3680,3680,3680,3680,1
|
|
20240412,142100,443921585,3675,3680,3680,3675,56
|
|
20240412,142000,443715760,3680,3680,3680,3680,8
|
|
20240412,141900,443686320,3680,3675,3680,3675,51
|
|
20240412,141800,443498890,3675,3675,3675,3675,0
|
|
20240412,141700,443498890,3675,3675,3675,3675,0
|
|
20240412,141600,443498890,3675,3680,3680,3675,55
|
|
20240412,141500,443296740,3680,3680,3680,3680,2
|
|
20240412,141400,443289380,3675,3675,3675,3675,51
|
|
20240412,141300,443101955,3675,3675,3675,3675,0
|
|
20240412,141200,443101955,3675,3675,3675,3675,50
|
|
20240412,141100,442918205,3675,3675,3675,3675,0
|
|
20240412,141000,442918205,3675,3675,3675,3675,51
|
|
20240412,140900,442730780,3675,3675,3675,3675,0
|
|
20240412,140800,442730780,3675,3675,3675,3675,0
|
|
20240412,140700,442730780,3675,3675,3675,3675,50
|
|
20240412,140600,442547030,3680,3680,3680,3680,10
|
|
20240412,140500,442510230,3680,3685,3685,3680,36
|
|
20240412,140400,442377725,3685,3685,3685,3685,1
|
|
20240412,140300,442374040,3680,3680,3680,3680,2529
|
|
20240412,140200,433067320,3680,3680,3680,3680,0
|
|
20240412,140100,433067320,3680,3680,3680,3680,51
|
|
20240412,140000,432879640,3680,3685,3685,3680,1808
|
|
20240412,135900,426219660,3685,3685,3685,3685,0
|
|
20240412,135800,426219660,3685,3685,3685,3685,85
|
|
20240412,135700,425906435,3685,3685,3685,3685,0
|
|
20240412,135600,425906435,3685,3685,3685,3685,50
|
|
20240412,135500,425722185,3690,3690,3690,3690,408
|
|
20240412,135400,424216665,3685,3685,3685,3685,51
|
|
20240412,135300,424028730,3685,3685,3685,3685,0
|
|
20240412,135200,424028730,3685,3685,3685,3685,500
|
|
20240412,135100,422186230,3685,3685,3685,3685,50
|
|
20240412,135000,422001980,3685,3685,3685,3685,1
|
|
20240412,134900,421998295,3685,3685,3685,3685,51
|
|
20240412,134800,421810360,3685,3685,3685,3685,0
|
|
20240412,134700,421810360,3685,3685,3685,3685,50
|
|
20240412,134600,421626110,3685,3685,3685,3685,0
|
|
20240412,134500,421626110,3685,3685,3685,3685,51
|
|
20240412,134400,421438175,3685,3685,3685,3685,0
|
|
20240412,134300,421438175,3685,3685,3685,3685,3
|
|
20240412,134200,421427120,3685,3690,3690,3685,55
|
|
20240412,134100,421224420,3690,3690,3690,3690,2
|
|
20240412,134000,421217040,3685,3685,3685,3685,51
|
|
20240412,133900,421029105,3685,3685,3685,3685,0
|
|
20240412,133800,421029105,3685,3685,3685,3685,50
|
|
20240412,133700,420844855,3685,3685,3685,3685,0
|
|
20240412,133600,420844855,3685,3685,3685,3685,0
|
|
20240412,133500,420844855,3685,3690,3690,3685,356
|
|
20240412,133400,419531470,3690,3690,3690,3690,5
|
|
20240412,133300,419513020,3690,3685,3690,3685,130
|
|
20240412,133200,419033570,3690,3690,3690,3690,5
|
|
20240412,133100,419015120,3690,3685,3690,3685,51
|
|
20240412,133000,418827180,3685,3685,3685,3685,0
|
|
20240412,132900,418827180,3685,3685,3685,3680,204
|
|
20240412,132800,418075695,3685,3685,3685,3685,271
|
|
20240412,132700,417077060,3680,3675,3680,3675,484
|
|
20240412,132600,415297150,3675,3675,3675,3675,50
|
|
20240412,132500,415113400,3675,3675,3675,3675,0
|
|
20240412,132400,415113400,3675,3675,3675,3675,51
|
|
20240412,132300,414925975,3675,3675,3675,3675,0
|
|
20240412,132200,414925975,3675,3675,3675,3675,50
|
|
20240412,132100,414742225,3675,3675,3675,3675,0
|
|
20240412,132000,414742225,3675,3675,3675,3675,30
|
|
20240412,131900,414631975,3675,3675,3675,3675,51
|
|
20240412,131800,414444550,3675,3675,3675,3675,0
|
|
20240412,131700,414444550,3675,3675,3675,3675,50
|
|
20240412,131600,414260800,3675,3675,3675,3675,1
|
|
20240412,131500,414257125,3680,3680,3680,3680,20
|
|
20240412,131400,414183525,3680,3680,3680,3680,5
|
|
20240412,131300,414165125,3680,3680,3685,3680,228
|
|
20240412,131200,413326025,3685,3685,3685,3685,10
|
|
20240412,131100,413289175,3685,3685,3685,3685,5
|
|
20240412,131000,413270750,3685,3685,3685,3685,405
|
|
20240412,130900,411778325,3685,3685,3685,3685,5
|
|
20240412,130800,411759900,3685,3685,3685,3685,5
|
|
20240412,130700,411741475,3685,3685,3685,3680,2293
|
|
20240412,130600,403303205,3685,3680,3685,3680,445
|
|
20240412,130500,401663630,3680,3675,3680,3675,227
|
|
20240412,130400,400828490,3675,3675,3675,3675,9
|
|
20240412,130300,400795415,3680,3680,3680,3680,57
|
|
20240412,130200,400585655,3675,3675,3675,3675,1
|
|
20240412,130100,400581980,3675,3675,3675,3675,49
|
|
20240412,130000,400401905,3675,3675,3675,3675,0
|
|
20240412,125900,400401905,3675,3675,3675,3675,51
|
|
20240412,125800,400214480,3680,3680,3680,3680,1
|
|
20240412,125700,400210800,3670,3675,3675,3670,263
|
|
20240412,125600,399244525,3675,3675,3675,3675,0
|
|
20240412,125500,399244525,3675,3670,3675,3670,2
|
|
20240412,125400,399237180,3665,3670,3670,3665,70
|
|
20240412,125300,398980535,3665,3665,3665,3665,3
|
|
20240412,125200,398969540,3660,3660,3660,3655,3134
|
|
20240412,125100,387511590,3660,3660,3660,3660,1000
|
|
20240412,125000,383851590,3665,3665,3665,3660,58
|
|
20240412,124900,383639275,3665,3665,3665,3665,5
|
|
20240412,124800,383620950,3665,3665,3665,3665,9
|
|
20240412,124700,383587965,3670,3670,3670,3670,2
|
|
20240412,124600,383580625,3660,3670,3670,3660,4800
|
|
20240412,124500,365991030,3670,3675,3675,3670,56
|
|
20240412,124400,365785485,3675,3675,3675,3675,5
|
|
20240412,124300,365767110,3675,3675,3675,3675,24
|
|
20240412,124200,365678910,3675,3675,3675,3675,0
|
|
20240412,124100,365678910,3675,3670,3675,3670,87
|
|
20240412,124000,365359435,3670,3670,3670,3670,0
|
|
20240412,123900,365359435,3670,3670,3670,3670,0
|
|
20240412,123800,365359435,3670,3675,3675,3670,56
|
|
20240412,123700,365153890,3675,3675,3675,3675,5
|
|
20240412,123600,365135515,3675,3675,3680,3675,310
|
|
20240412,123500,363994820,3675,3675,3675,3675,32
|
|
20240412,123400,363877220,3675,3675,3675,3675,5
|
|
20240412,123300,363858845,3675,3680,3680,3675,73
|
|
20240412,123200,363590545,3680,3680,3680,3680,1
|
|
20240412,123100,363586865,3675,3675,3675,3675,47
|
|
20240412,123000,363414140,3675,3675,3675,3675,6
|
|
20240412,122900,363392090,3685,3675,3685,3675,7
|
|
20240412,122800,363366305,3685,3680,3685,3675,151
|
|
20240412,122700,362810450,3680,3655,3680,3655,3552
|
|
20240412,122600,349781490,3670,3665,3670,3660,3589
|
|
20240412,122500,336642585,3670,3685,3690,3670,9534
|
|
20240412,122400,301607535,3685,3685,3685,3685,0
|
|
20240412,122300,301607535,3685,3685,3685,3685,50
|
|
20240412,122200,301423285,3690,3690,3690,3690,5
|
|
20240412,122100,301404835,3690,3690,3690,3690,6
|
|
20240412,122000,301382695,3685,3685,3685,3685,51
|
|
20240412,121900,301194760,3685,3685,3685,3685,0
|
|
20240412,121800,301194760,3685,3690,3690,3685,105
|
|
20240412,121700,300807560,3690,3690,3690,3690,1
|
|
20240412,121600,300803870,3685,3685,3685,3685,50
|
|
20240412,121500,300619620,3685,3685,3685,3685,0
|
|
20240412,121400,300619620,3685,3685,3685,3685,186
|
|
20240412,121300,299934210,3685,3690,3690,3685,56
|
|
20240412,121200,299727825,3690,3690,3690,3690,468
|
|
20240412,121100,298000905,3690,3690,3690,3690,50
|
|
20240412,121000,297816405,3690,3690,3690,3690,0
|
|
20240412,120900,297816405,3690,3690,3690,3690,51
|
|
20240412,120800,297628215,3690,3690,3690,3690,0
|
|
20240412,120700,297628215,3690,3690,3690,3690,50
|
|
20240412,120600,297443715,3690,3690,3690,3690,0
|
|
20240412,120500,297443715,3690,3690,3690,3690,0
|
|
20240412,120400,297443715,3690,3690,3690,3690,304
|
|
20240412,120300,296321955,3690,3690,3690,3690,0
|
|
20240412,120200,296321955,3690,3690,3690,3690,50
|
|
20240412,120100,296137455,3690,3690,3690,3690,0
|
|
20240412,120000,296137455,3690,3695,3695,3690,56
|
|
20240412,115900,295930790,3695,3695,3695,3695,226
|
|
20240412,115800,295095720,3690,3690,3690,3690,90
|
|
20240412,115700,294763620,3690,3695,3695,3690,55
|
|
20240412,115600,294560645,3695,3695,3695,3695,5
|
|
20240412,115500,294542170,3695,3695,3695,3690,62
|
|
20240412,115400,294313330,3690,3690,3690,3690,0
|
|
20240412,115300,294313330,3690,3695,3695,3690,56
|
|
20240412,115200,294106665,3695,3695,3695,3695,84
|
|
20240412,115100,293796285,3695,3700,3700,3695,906
|
|
20240412,115000,290446825,3705,3705,3705,3705,5
|
|
20240412,114900,290428300,3705,3705,3705,3705,5
|
|
20240412,114800,290409775,3705,3710,3710,3705,323
|
|
20240412,114700,289211595,3705,3705,3705,3705,782
|
|
20240412,114600,286314285,3705,3705,3705,3705,50
|
|
20240412,114500,286129035,3705,3705,3705,3705,0
|
|
20240412,114400,286129035,3705,3705,3705,3705,51
|
|
20240412,114300,285940080,3705,3705,3705,3705,0
|
|
20240412,114200,285940080,3705,3705,3705,3705,0
|
|
20240412,114100,285940080,3705,3705,3705,3705,50
|
|
20240412,114000,285754830,3705,3705,3705,3705,0
|
|
20240412,113900,285754830,3705,3705,3705,3705,51
|
|
20240412,113800,285565875,3705,3705,3705,3705,0
|
|
20240412,113700,285565875,3705,3705,3705,3705,50
|
|
20240412,113600,285380625,3705,3710,3710,3705,110
|
|
20240412,113500,284973050,3710,3705,3710,3705,52
|
|
20240412,113400,284780385,3705,3705,3705,3705,93
|
|
20240412,113300,284435820,3710,3710,3710,3710,5
|
|
20240412,113200,284417270,3710,3715,3715,3710,453
|
|
20240412,113100,282736615,3715,3715,3715,3715,2
|
|
20240412,113000,282729185,3710,3710,3710,3710,50
|
|
20240412,112900,282543685,3715,3715,3715,3715,5
|
|
20240412,112800,282525110,3715,3715,3715,3715,55
|
|
20240412,112700,282320785,3715,3715,3715,3715,0
|
|
20240412,112600,282320785,3715,3715,3715,3715,50
|
|
20240412,112500,282135035,3715,3715,3715,3715,0
|
|
20240412,112400,282135035,3715,3715,3715,3715,1
|
|
20240412,112300,282131320,3715,3720,3720,3715,51
|
|
20240412,112200,281941770,3720,3720,3720,3720,30
|
|
20240412,112100,281830170,3720,3720,3720,3720,50
|
|
20240412,112000,281644170,3720,3720,3720,3720,0
|
|
20240412,111900,281644170,3720,3720,3720,3720,51
|
|
20240412,111800,281454450,3725,3725,3725,3725,3
|
|
20240412,111700,281443275,3720,3720,3720,3720,0
|
|
20240412,111600,281443275,3720,3720,3720,3720,50
|
|
20240412,111500,281257275,3720,3720,3720,3720,0
|
|
20240412,111400,281257275,3720,3725,3725,3720,56
|
|
20240412,111300,281048930,3725,3725,3725,3725,6
|
|
20240412,111200,281026580,3720,3720,3720,3720,50
|
|
20240412,111100,280840580,3720,3720,3720,3720,0
|
|
20240412,111000,280840580,3720,3720,3720,3720,51
|
|
20240412,110900,280650860,3725,3720,3725,3720,59
|
|
20240412,110800,280431350,3715,3715,3715,3715,0
|
|
20240412,110700,280431350,3715,3715,3715,3715,0
|
|
20240412,110600,280431350,3715,3715,3715,3715,0
|
|
20240412,110500,280431350,3715,3725,3725,3715,988
|
|
20240412,110400,276760540,3725,3730,3730,3725,432
|
|
20240412,110300,275151305,3730,3730,3730,3730,51
|
|
20240412,110200,274961075,3730,3730,3730,3730,0
|
|
20240412,110100,274961075,3730,3730,3730,3730,0
|
|
20240412,110000,274961075,3730,3730,3730,3730,50
|
|
20240412,105900,274774575,3730,3730,3730,3730,0
|
|
20240412,105800,274774575,3730,3730,3730,3730,51
|
|
20240412,105700,274584345,3730,3730,3730,3730,0
|
|
20240412,105600,274584345,3730,3730,3730,3730,50
|
|
20240412,105500,274397845,3730,3730,3730,3730,0
|
|
20240412,105400,274397845,3730,3725,3730,3725,207
|
|
20240412,105300,273625990,3730,3730,3730,3730,261
|
|
20240412,105200,272652460,3730,3730,3730,3730,0
|
|
20240412,105100,272652460,3730,3735,3735,3730,55
|
|
20240412,105000,272447285,3735,3735,3735,3735,6
|
|
20240412,104900,272424875,3735,3735,3735,3735,10
|
|
20240412,104800,272387525,3735,3735,3735,3735,692
|
|
20240412,104700,269802905,3735,3735,3735,3735,50
|
|
20240412,104600,269616155,3735,3735,3735,3735,0
|
|
20240412,104500,269616155,3735,3735,3735,3735,214
|
|
20240412,104400,268816865,3740,3740,3740,3740,25
|
|
20240412,104300,268723365,3735,3735,3735,3735,0
|
|
20240412,104200,268723365,3735,3740,3740,3735,55
|
|
20240412,104100,268517915,3740,3740,3740,3740,1
|
|
20240412,104000,268514175,3735,3740,3740,3735,56
|
|
20240412,103900,268304985,3735,3735,3735,3735,0
|
|
20240412,103800,268304985,3735,3735,3735,3735,51
|
|
20240412,103700,268114500,3735,3735,3735,3735,0
|
|
20240412,103600,268114500,3735,3735,3735,3735,15
|
|
20240412,103500,268058475,3735,3735,3735,3735,1400
|
|
20240412,103400,262829475,3735,3735,3735,3735,5
|
|
20240412,103300,262810800,3730,3730,3730,3730,51
|
|
20240412,103200,262620570,3735,3730,3735,3730,45
|
|
20240412,103100,262452690,3730,3730,3730,3730,50
|
|
20240412,103000,262266190,3735,3735,3735,3735,10
|
|
20240412,102900,262228840,3735,3730,3735,3730,56
|
|
20240412,102800,262019935,3735,3735,3735,3735,25
|
|
20240412,102700,261926560,3735,3735,3735,3735,5
|
|
20240412,102600,261907885,3735,3730,3735,3730,76
|
|
20240412,102500,261624275,3730,3730,3730,3730,0
|
|
20240412,102400,261624275,3730,3735,3735,3730,56
|
|
20240412,102300,261415370,3735,3735,3735,3735,106
|
|
20240412,102200,261019460,3735,3735,3735,3735,136
|
|
20240412,102100,260511500,3735,3735,3735,3735,31
|
|
20240412,102000,260395715,3735,3735,3735,3735,6
|
|
20240412,101900,260373305,3730,3735,3735,3730,56
|
|
20240412,101800,260164400,3735,3735,3735,3735,5
|
|
20240412,101700,260145725,3735,3735,3735,3735,5
|
|
20240412,101600,260127050,3745,3725,3745,3725,2222
|
|
20240412,101500,251829245,3720,3720,3720,3720,50
|
|
20240412,101400,251643245,3720,3720,3720,3720,7
|
|
20240412,101300,251617205,3725,3740,3740,3725,4093
|
|
20240412,101200,236357045,3740,3740,3740,3740,0
|
|
20240412,101100,236357045,3740,3740,3740,3740,351
|
|
20240412,101000,235044305,3740,3745,3745,3740,55
|
|
20240412,100900,234838580,3745,3745,3745,3745,2
|
|
20240412,100800,234831090,3740,3745,3745,3740,56
|
|
20240412,100700,234621625,3745,3745,3745,3745,5
|
|
20240412,100600,234602900,3745,3745,3745,3745,37
|
|
20240412,100500,234464335,3750,3745,3750,3745,29
|
|
20240412,100400,234355600,3745,3750,3750,3745,156
|
|
20240412,100300,233771355,3755,3755,3755,3755,20
|
|
20240412,100200,233696255,3755,3750,3755,3750,3
|
|
20240412,100100,233685000,3745,3750,3750,3745,60
|
|
20240412,100000,233460250,3750,3750,3750,3750,6
|
|
20240412,095900,233437750,3745,3745,3745,3745,51
|
|
20240412,095800,233246755,3745,3745,3745,3745,0
|
|
20240412,095700,233246755,3745,3740,3745,3740,348
|
|
20240412,095600,231943745,3740,3740,3740,3740,0
|
|
20240412,095500,231943745,3740,3740,3740,3740,0
|
|
20240412,095400,231943745,3740,3740,3740,3740,550
|
|
20240412,095300,229886745,3740,3745,3745,3740,326
|
|
20240412,095200,228667475,3745,3745,3745,3740,279
|
|
20240412,095100,227623985,3745,3740,3745,3740,57
|
|
20240412,095000,227410730,3740,3740,3740,3740,774
|
|
20240412,094900,224515970,3740,3740,3740,3740,73
|
|
20240412,094800,224242950,3740,3755,3755,3740,1193
|
|
20240412,094700,219775770,3760,3760,3760,3760,399
|
|
20240412,094600,218275530,3760,3760,3760,3760,0
|
|
20240412,094500,218275530,3760,3760,3760,3760,50
|
|
20240412,094400,218087530,3760,3760,3760,3760,0
|
|
20240412,094300,218087530,3760,3760,3765,3760,59
|
|
20240412,094200,217865660,3765,3760,3765,3760,33
|
|
20240412,094100,217741515,3760,3760,3760,3760,0
|
|
20240412,094000,217741515,3760,3760,3760,3760,300
|
|
20240412,093900,216613515,3770,3755,3770,3755,1909
|
|
20240412,093800,209420435,3760,3750,3765,3750,50
|
|
20240412,093700,209232350,3750,3750,3750,3750,55
|
|
20240412,093600,209026100,3750,3755,3765,3750,1981
|
|
20240412,093500,201567750,3765,3745,3765,3740,1519
|
|
20240412,093400,195875940,3745,3750,3750,3745,516
|
|
20240412,093300,193943470,3750,3740,3750,3740,480
|
|
20240412,093200,192144340,3740,3720,3760,3720,8323
|
|
20240412,093100,160955460,3740,3700,3740,3700,10515
|
|
20240412,093000,121779960,3700,3695,3700,3695,35
|
|
20240412,092900,121650465,3695,3700,3700,3695,55
|
|
20240412,092800,121447215,3700,3700,3700,3700,1
|
|
20240412,092700,121443515,3695,3705,3705,3695,1141
|
|
20240412,092600,117226100,3700,3710,3710,3700,531
|
|
20240412,092500,115261390,3700,3695,3700,3695,95
|
|
20240412,092400,114910140,3700,3710,3710,3700,2643
|
|
20240412,092300,105127905,3715,3710,3715,3710,106
|
|
20240412,092200,104734615,3715,3720,3730,3715,1348
|
|
20240412,092100,99712230,3715,3720,3720,3715,220
|
|
20240412,092000,98894430,3720,3725,3725,3720,335
|
|
20240412,091900,97646655,3725,3715,3725,3715,201
|
|
20240412,091800,96898520,3715,3715,3720,3715,4688
|
|
20240412,091700,79462290,3710,3710,3710,3710,0
|
|
20240412,091600,79462290,3710,3710,3710,3710,791
|
|
20240412,091500,76527680,3700,3710,3710,3700,6
|
|
20240412,091400,76505430,3710,3710,3710,3710,5
|
|
20240412,091300,76486880,3710,3710,3710,3710,240
|
|
20240412,091200,75596480,3695,3695,3695,3695,0
|
|
20240412,091100,75596480,3695,3700,3700,3695,11
|
|
20240412,091000,75555805,3700,3710,3710,3700,284
|
|
20240412,090900,74504955,3710,3710,3710,3710,1672
|
|
20240412,090800,68301835,3710,3710,3710,3710,32
|
|
20240412,090700,68183115,3710,3680,3710,3680,3009
|
|
20240412,090600,57041875,3680,3680,3680,3680,557
|
|
20240412,090500,54992115,3680,3705,3710,3680,3934
|
|
20240412,090400,40427525,3705,3690,3710,3690,2676
|
|
20240412,090300,30512100,3690,3675,3690,3675,1491
|
|
20240412,090200,25015570,3685,3670,3685,3670,2945
|
|
20240412,090100,14179535,3665,3640,3665,3640,2414
|
|
20240412,090000,5353790,3620,3625,3625,3620,1477
|