662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195900,856849700,3880,3880,3880,3880,10636
|
|
20240415,195800,856849700,3880,3880,3880,3880,0
|
|
20240415,195700,856849700,3880,3880,3880,3880,0
|
|
20240415,195600,856849700,3880,3880,3880,3880,0
|
|
20240415,195500,856849700,3880,3880,3880,3880,0
|
|
20240415,195400,856849700,3880,3880,3880,3880,0
|
|
20240415,195300,856849700,3880,3880,3880,3880,0
|
|
20240415,195200,856849700,3880,3880,3880,3880,0
|
|
20240415,195100,856849700,3880,3880,3880,3880,0
|
|
20240415,195000,856849700,3880,3880,3880,3880,0
|
|
20240415,194900,856849700,3880,3880,3880,3880,0
|
|
20240415,194800,856849700,3880,3880,3880,3880,0
|
|
20240415,194700,856849700,3880,3880,3880,3880,0
|
|
20240415,194600,856849700,3880,3880,3880,3880,0
|
|
20240415,194500,856849700,3880,3880,3880,3880,0
|
|
20240415,194400,856849700,3880,3880,3880,3880,0
|
|
20240415,194300,856849700,3880,3880,3880,3880,0
|
|
20240415,194200,856849700,3880,3880,3880,3880,0
|
|
20240415,194100,856849700,3880,3880,3880,3880,0
|
|
20240415,194000,856849700,3880,3880,3880,3880,0
|
|
20240415,193900,856849700,3880,3880,3880,3880,0
|
|
20240415,193800,856849700,3880,3880,3880,3880,0
|
|
20240415,193700,856849700,3880,3880,3880,3880,0
|
|
20240415,193600,856849700,3880,3880,3880,3880,0
|
|
20240415,193500,856849700,3880,3880,3880,3880,0
|
|
20240415,193400,856849700,3880,3880,3880,3880,0
|
|
20240415,193300,856849700,3880,3880,3880,3880,0
|
|
20240415,193200,856849700,3880,3880,3880,3880,0
|
|
20240415,193100,856849700,3880,3880,3880,3880,0
|
|
20240415,193000,856849700,3880,3880,3880,3880,0
|
|
20240415,192900,856849700,3880,3880,3880,3880,10636
|
|
20240415,192800,856849700,3880,3880,3880,3880,0
|
|
20240415,192700,856849700,3880,3880,3880,3880,0
|
|
20240415,192600,856849700,3880,3880,3880,3880,0
|
|
20240415,192500,856849700,3880,3880,3880,3880,0
|
|
20240415,192400,856849700,3880,3880,3880,3880,0
|
|
20240415,192300,856849700,3880,3880,3880,3880,0
|
|
20240415,192200,856849700,3880,3880,3880,3880,0
|
|
20240415,192100,856849700,3880,3880,3880,3880,0
|
|
20240415,192000,856849700,3880,3880,3880,3880,0
|
|
20240415,191900,856849700,3880,3880,3880,3880,0
|
|
20240415,191800,856849700,3880,3880,3880,3880,0
|
|
20240415,191700,856849700,3880,3880,3880,3880,0
|
|
20240415,191600,856849700,3880,3880,3880,3880,0
|
|
20240415,191500,856849700,3880,3880,3880,3880,0
|
|
20240415,191400,856849700,3880,3880,3880,3880,0
|
|
20240415,191300,856849700,3880,3880,3880,3880,0
|
|
20240415,191200,856849700,3880,3880,3880,3880,0
|
|
20240415,191100,856849700,3880,3880,3880,3880,0
|
|
20240415,191000,856849700,3880,3880,3880,3880,0
|
|
20240415,190900,856849700,3880,3880,3880,3880,0
|
|
20240415,190800,856849700,3880,3880,3880,3880,0
|
|
20240415,190700,856849700,3880,3880,3880,3880,0
|
|
20240415,190600,856849700,3880,3880,3880,3880,0
|
|
20240415,190500,856849700,3880,3880,3880,3880,0
|
|
20240415,190400,856849700,3880,3880,3880,3880,0
|
|
20240415,190300,856849700,3880,3880,3880,3880,0
|
|
20240415,190200,856849700,3880,3880,3880,3880,0
|
|
20240415,190100,856849700,3880,3880,3880,3880,0
|
|
20240415,190000,856849700,3880,3880,3880,3880,0
|
|
20240415,185900,856849700,3880,3880,3880,3880,10636
|
|
20240415,185800,856849700,3880,3880,3880,3880,0
|
|
20240415,185700,856849700,3880,3880,3880,3880,0
|
|
20240415,185600,856849700,3880,3880,3880,3880,0
|
|
20240415,185500,856849700,3880,3880,3880,3880,0
|
|
20240415,185400,856849700,3880,3880,3880,3880,0
|
|
20240415,185300,856849700,3880,3880,3880,3880,0
|
|
20240415,185200,856849700,3880,3880,3880,3880,0
|
|
20240415,185100,856849700,3880,3880,3880,3880,0
|
|
20240415,185000,856849700,3880,3880,3880,3880,0
|
|
20240415,184900,856849700,3880,3880,3880,3880,0
|
|
20240415,184800,856849700,3880,3880,3880,3880,0
|
|
20240415,184700,856849700,3880,3880,3880,3880,0
|
|
20240415,184600,856849700,3880,3880,3880,3880,0
|
|
20240415,184500,856849700,3880,3880,3880,3880,0
|
|
20240415,184400,856849700,3880,3880,3880,3880,0
|
|
20240415,184300,856849700,3880,3880,3880,3880,0
|
|
20240415,184200,856849700,3880,3880,3880,3880,0
|
|
20240415,184100,856849700,3880,3880,3880,3880,0
|
|
20240415,184000,856849700,3880,3880,3880,3880,0
|
|
20240415,183900,856849700,3880,3880,3880,3880,0
|
|
20240415,183800,856849700,3880,3880,3880,3880,0
|
|
20240415,183700,856849700,3880,3880,3880,3880,0
|
|
20240415,183600,856849700,3880,3880,3880,3880,0
|
|
20240415,183500,856849700,3880,3880,3880,3880,0
|
|
20240415,183400,856849700,3880,3880,3880,3880,0
|
|
20240415,183300,856849700,3880,3880,3880,3880,0
|
|
20240415,183200,856849700,3880,3880,3880,3880,0
|
|
20240415,183100,856849700,3880,3880,3880,3880,0
|
|
20240415,183000,856849700,3880,3880,3880,3880,0
|
|
20240415,182900,856849700,3880,3880,3880,3880,10636
|
|
20240415,182800,856849700,3880,3880,3880,3880,0
|
|
20240415,182700,856849700,3880,3880,3880,3880,0
|
|
20240415,182600,856849700,3880,3880,3880,3880,0
|
|
20240415,182500,856849700,3880,3880,3880,3880,0
|
|
20240415,182400,856849700,3880,3880,3880,3880,0
|
|
20240415,182300,856849700,3880,3880,3880,3880,0
|
|
20240415,182200,856849700,3880,3880,3880,3880,0
|
|
20240415,182100,856849700,3880,3880,3880,3880,0
|
|
20240415,182000,856849700,3880,3880,3880,3880,0
|
|
20240415,181900,856849700,3880,3880,3880,3880,0
|
|
20240415,181800,856849700,3880,3880,3880,3880,0
|
|
20240415,181700,856849700,3880,3880,3880,3880,0
|
|
20240415,181600,856849700,3880,3880,3880,3880,0
|
|
20240415,181500,856849700,3880,3880,3880,3880,0
|
|
20240415,181400,856849700,3880,3880,3880,3880,0
|
|
20240415,181300,856849700,3880,3880,3880,3880,0
|
|
20240415,181200,856849700,3880,3880,3880,3880,0
|
|
20240415,181100,856849700,3880,3880,3880,3880,0
|
|
20240415,181000,856849700,3880,3880,3880,3880,0
|
|
20240415,180900,856849700,3880,3880,3880,3880,0
|
|
20240415,180800,856849700,3880,3880,3880,3880,0
|
|
20240415,180700,856849700,3880,3880,3880,3880,0
|
|
20240415,180600,856849700,3880,3880,3880,3880,0
|
|
20240415,180500,856849700,3880,3880,3880,3880,0
|
|
20240415,180400,856849700,3880,3880,3880,3880,0
|
|
20240415,180300,856849700,3880,3880,3880,3880,0
|
|
20240415,180200,856849700,3880,3880,3880,3880,0
|
|
20240415,180100,856849700,3880,3880,3880,3880,0
|
|
20240415,180000,856849700,3880,3880,3880,3880,0
|
|
20240415,175900,856849700,3880,3880,3880,3880,10636
|
|
20240415,175800,856849700,3880,3880,3880,3880,0
|
|
20240415,175700,856849700,3880,3880,3880,3880,0
|
|
20240415,175600,856849700,3880,3880,3880,3880,0
|
|
20240415,175500,856849700,3880,3880,3880,3880,0
|
|
20240415,175400,856849700,3880,3880,3880,3880,0
|
|
20240415,175300,856849700,3880,3880,3880,3880,0
|
|
20240415,175200,856849700,3880,3880,3880,3880,0
|
|
20240415,175100,856849700,3880,3880,3880,3880,0
|
|
20240415,175000,856849700,3880,3880,3880,3880,0
|
|
20240415,174900,856849700,3880,3880,3880,3880,0
|
|
20240415,174800,856849700,3880,3880,3880,3880,0
|
|
20240415,174700,856849700,3880,3880,3880,3880,0
|
|
20240415,174600,856849700,3880,3880,3880,3880,0
|
|
20240415,174500,856849700,3880,3880,3880,3880,0
|
|
20240415,174400,856849700,3880,3880,3880,3880,0
|
|
20240415,174300,856849700,3880,3880,3880,3880,0
|
|
20240415,174200,856849700,3880,3880,3880,3880,0
|
|
20240415,174100,856849700,3880,3880,3880,3880,0
|
|
20240415,174000,856849700,3880,3880,3880,3880,0
|
|
20240415,173900,856849700,3880,3880,3880,3880,0
|
|
20240415,173800,856849700,3880,3880,3880,3880,0
|
|
20240415,173700,856849700,3880,3880,3880,3880,0
|
|
20240415,173600,856849700,3880,3880,3880,3880,0
|
|
20240415,173500,856849700,3880,3880,3880,3880,0
|
|
20240415,173400,856849700,3880,3880,3880,3880,0
|
|
20240415,173300,856849700,3880,3880,3880,3880,0
|
|
20240415,173200,856849700,3880,3880,3880,3880,0
|
|
20240415,173100,856849700,3880,3880,3880,3880,0
|
|
20240415,173000,856849700,3880,3880,3880,3880,0
|
|
20240415,172900,856849700,3880,3880,3880,3880,10636
|
|
20240415,172800,856849700,3880,3880,3880,3880,0
|
|
20240415,172700,856849700,3880,3880,3880,3880,0
|
|
20240415,172600,856849700,3880,3880,3880,3880,0
|
|
20240415,172500,856849700,3880,3880,3880,3880,0
|
|
20240415,172400,856849700,3880,3880,3880,3880,0
|
|
20240415,172300,856849700,3880,3880,3880,3880,0
|
|
20240415,172200,856849700,3880,3880,3880,3880,0
|
|
20240415,172100,856849700,3880,3880,3880,3880,0
|
|
20240415,172000,856849700,3880,3880,3880,3880,0
|
|
20240415,171900,856849700,3880,3880,3880,3880,0
|
|
20240415,171800,856849700,3880,3880,3880,3880,0
|
|
20240415,171700,856849700,3880,3880,3880,3880,0
|
|
20240415,171600,856849700,3880,3880,3880,3880,0
|
|
20240415,171500,856849700,3880,3880,3880,3880,0
|
|
20240415,171400,856849700,3880,3880,3880,3880,0
|
|
20240415,171300,856849700,3880,3880,3880,3880,0
|
|
20240415,171200,856849700,3880,3880,3880,3880,0
|
|
20240415,171100,856849700,3880,3880,3880,3880,0
|
|
20240415,171000,856849700,3880,3880,3880,3880,0
|
|
20240415,170900,856849700,3880,3880,3880,3880,0
|
|
20240415,170800,856849700,3880,3880,3880,3880,0
|
|
20240415,170700,856849700,3880,3880,3880,3880,0
|
|
20240415,170600,856849700,3880,3880,3880,3880,0
|
|
20240415,170500,856849700,3880,3880,3880,3880,0
|
|
20240415,170400,856849700,3880,3880,3880,3880,0
|
|
20240415,170300,856849700,3880,3880,3880,3880,0
|
|
20240415,170200,856849700,3880,3880,3880,3880,0
|
|
20240415,170100,856849700,3880,3880,3880,3880,0
|
|
20240415,170000,856849700,3880,3880,3880,3880,0
|
|
20240415,165900,856849700,3880,3880,3880,3880,10636
|
|
20240415,165800,856849700,3880,3880,3880,3880,0
|
|
20240415,165700,856849700,3880,3880,3880,3880,0
|
|
20240415,165600,856849700,3880,3880,3880,3880,0
|
|
20240415,165500,856849700,3880,3880,3880,3880,0
|
|
20240415,165400,856849700,3880,3880,3880,3880,0
|
|
20240415,165300,856849700,3880,3880,3880,3880,0
|
|
20240415,165200,856849700,3880,3880,3880,3880,0
|
|
20240415,165100,856849700,3880,3880,3880,3880,0
|
|
20240415,165000,856849700,3880,3880,3880,3880,0
|
|
20240415,164900,856849700,3880,3880,3880,3880,0
|
|
20240415,164800,856849700,3880,3880,3880,3880,0
|
|
20240415,164700,856849700,3880,3880,3880,3880,0
|
|
20240415,164600,856849700,3880,3880,3880,3880,0
|
|
20240415,164500,856849700,3880,3880,3880,3880,0
|
|
20240415,164400,856849700,3880,3880,3880,3880,0
|
|
20240415,164300,856849700,3880,3880,3880,3880,0
|
|
20240415,164200,856849700,3880,3880,3880,3880,0
|
|
20240415,164100,856849700,3880,3880,3880,3880,0
|
|
20240415,164000,856849700,3880,3880,3880,3880,0
|
|
20240415,163900,856849700,3880,3880,3880,3880,0
|
|
20240415,163800,856849700,3880,3880,3880,3880,0
|
|
20240415,163700,856849700,3880,3880,3880,3880,0
|
|
20240415,163600,856849700,3880,3880,3880,3880,0
|
|
20240415,163500,856849700,3880,3880,3880,3880,0
|
|
20240415,163400,856849700,3880,3880,3880,3880,0
|
|
20240415,163300,856849700,3880,3880,3880,3880,0
|
|
20240415,163200,856849700,3880,3880,3880,3880,0
|
|
20240415,163100,856849700,3880,3880,3880,3880,0
|
|
20240415,163000,856849700,3880,3880,3880,3880,0
|
|
20240415,162900,856849700,3880,3880,3880,3880,10636
|
|
20240415,162800,856849700,3880,3880,3880,3880,0
|
|
20240415,162700,856849700,3880,3880,3880,3880,0
|
|
20240415,162600,856849700,3880,3880,3880,3880,0
|
|
20240415,162500,856849700,3880,3880,3880,3880,0
|
|
20240415,162400,856849700,3880,3880,3880,3880,0
|
|
20240415,162300,856849700,3880,3880,3880,3880,0
|
|
20240415,162200,856849700,3880,3880,3880,3880,0
|
|
20240415,162100,856849700,3880,3880,3880,3880,0
|
|
20240415,162000,856849700,3880,3880,3880,3880,0
|
|
20240415,161900,856849700,3880,3880,3880,3880,0
|
|
20240415,161800,856849700,3880,3880,3880,3880,0
|
|
20240415,161700,856849700,3880,3880,3880,3880,0
|
|
20240415,161600,856849700,3880,3880,3880,3880,0
|
|
20240415,161500,856849700,3880,3880,3880,3880,0
|
|
20240415,161400,856849700,3880,3880,3880,3880,0
|
|
20240415,161300,856849700,3880,3880,3880,3880,0
|
|
20240415,161200,856849700,3880,3880,3880,3880,0
|
|
20240415,161100,856849700,3880,3880,3880,3880,0
|
|
20240415,161000,856849700,3880,3880,3880,3880,0
|
|
20240415,160900,856849700,3880,3880,3880,3880,0
|
|
20240415,160800,856849700,3880,3880,3880,3880,0
|
|
20240415,160700,856849700,3880,3880,3880,3880,0
|
|
20240415,160600,856849700,3880,3880,3880,3880,0
|
|
20240415,160500,856849700,3880,3880,3880,3880,0
|
|
20240415,160400,856849700,3880,3880,3880,3880,0
|
|
20240415,160300,856849700,3880,3880,3880,3880,0
|
|
20240415,160200,856849700,3880,3880,3880,3880,0
|
|
20240415,160100,856849700,3880,3880,3880,3880,0
|
|
20240415,160000,856849700,3880,3880,3880,3880,0
|
|
20240415,155900,856849700,3880,3880,3880,3880,10636
|
|
20240415,155800,856849700,3880,3880,3880,3880,0
|
|
20240415,155700,856849700,3880,3880,3880,3880,0
|
|
20240415,155600,856849700,3880,3880,3880,3880,0
|
|
20240415,155500,856849700,3880,3880,3880,3880,0
|
|
20240415,155400,856849700,3880,3880,3880,3880,0
|
|
20240415,155300,856849700,3880,3880,3880,3880,0
|
|
20240415,155200,856849700,3880,3880,3880,3880,0
|
|
20240415,155100,856849700,3880,3880,3880,3880,0
|
|
20240415,155000,856849700,3880,3880,3880,3880,0
|
|
20240415,154900,856849700,3880,3880,3880,3880,0
|
|
20240415,154800,856849700,3880,3880,3880,3880,0
|
|
20240415,154700,856849700,3880,3880,3880,3880,0
|
|
20240415,154600,856849700,3880,3880,3880,3880,0
|
|
20240415,154500,856849700,3880,3880,3880,3880,0
|
|
20240415,154400,856849700,3880,3880,3880,3880,0
|
|
20240415,154300,856849700,3880,3880,3880,3880,0
|
|
20240415,154200,856849700,3880,3880,3880,3880,0
|
|
20240415,154100,856849700,3880,3880,3880,3880,0
|
|
20240415,154000,856849700,3880,3880,3880,3880,0
|
|
20240415,153900,856849700,3880,3880,3880,3880,0
|
|
20240415,153800,856849700,3880,3880,3880,3880,0
|
|
20240415,153700,856849700,3880,3880,3880,3880,0
|
|
20240415,153600,856849700,3880,3880,3880,3880,0
|
|
20240415,153500,856849700,3880,3880,3880,3880,0
|
|
20240415,153400,856849700,3880,3880,3880,3880,0
|
|
20240415,153300,856849700,3880,3880,3880,3880,0
|
|
20240415,153200,856849700,3880,3880,3880,3880,0
|
|
20240415,153100,856849700,3880,3880,3880,3880,0
|
|
20240415,153000,856849700,3880,3880,3880,3880,10636
|
|
20240415,152900,815582020,3860,3860,3860,3860,0
|
|
20240415,152800,815582020,3860,3860,3860,3860,0
|
|
20240415,152700,815582020,3860,3860,3860,3860,0
|
|
20240415,152600,815582020,3860,3860,3860,3860,0
|
|
20240415,152500,815582020,3860,3860,3860,3860,0
|
|
20240415,152400,815582020,3860,3860,3860,3860,0
|
|
20240415,152300,815582020,3860,3860,3860,3860,0
|
|
20240415,152200,815582020,3860,3860,3860,3860,0
|
|
20240415,152100,815582020,3860,3860,3860,3860,0
|
|
20240415,152000,815582020,3860,3860,3860,3860,0
|
|
20240415,151900,815582020,3860,3845,3860,3845,1501
|
|
20240415,151800,809805180,3845,3845,3845,3845,5
|
|
20240415,151700,809785955,3845,3855,3855,3845,1072
|
|
20240415,151600,805658750,3855,3855,3855,3855,592
|
|
20240415,151500,803376590,3855,3855,3855,3850,25
|
|
20240415,151400,803280220,3855,3870,3875,3855,2659
|
|
20240415,151300,792999235,3870,3870,3870,3870,457
|
|
20240415,151200,791230645,3870,3865,3870,3865,1005
|
|
20240415,151100,787345550,3865,3860,3865,3860,5
|
|
20240415,151000,787326230,3865,3840,3865,3840,5005
|
|
20240415,150900,768052770,3840,3840,3840,3840,1048
|
|
20240415,150800,764028450,3840,3840,3840,3840,34
|
|
20240415,150700,763897890,3835,3835,3835,3835,58
|
|
20240415,150600,763675460,3830,3830,3830,3830,51
|
|
20240415,150500,763480130,3830,3830,3830,3830,70
|
|
20240415,150400,763212030,3835,3830,3835,3830,110
|
|
20240415,150300,762790355,3825,3835,3840,3825,1023
|
|
20240415,150200,758875290,3830,3830,3830,3830,48
|
|
20240415,150100,758691450,3830,3830,3830,3830,0
|
|
20240415,150000,758691450,3830,3840,3840,3830,76
|
|
20240415,145900,758400320,3840,3840,3840,3840,5
|
|
20240415,145800,758381120,3840,3845,3845,3840,206
|
|
20240415,145700,757590055,3845,3845,3845,3845,290
|
|
20240415,145600,756475005,3845,3835,3845,3825,1124
|
|
20240415,145500,752154795,3825,3825,3825,3825,495
|
|
20240415,145400,750261420,3825,3835,3835,3825,73
|
|
20240415,145300,749982135,3835,3855,3855,3830,781
|
|
20240415,145200,746979565,3855,3835,3865,3835,2981
|
|
20240415,145100,735502745,3835,3830,3835,3830,3
|
|
20240415,145000,735491245,3820,3820,3820,3820,51
|
|
20240415,144900,735296425,3835,3830,3835,3820,116
|
|
20240415,144800,734852280,3840,3815,3840,3815,2007
|
|
20240415,144700,727171920,3815,3810,3815,3805,125
|
|
20240415,144600,726695080,3815,3800,3815,3800,7095
|
|
20240415,144500,699665025,3795,3795,3795,3790,1030
|
|
20240415,144400,695757920,3795,3795,3795,3795,5
|
|
20240415,144300,695738945,3800,3790,3800,3790,906
|
|
20240415,144200,692302865,3790,3790,3790,3790,18
|
|
20240415,144100,692234645,3785,3785,3785,3785,0
|
|
20240415,144000,692234645,3785,3785,3785,3785,0
|
|
20240415,143900,692234645,3785,3785,3785,3785,0
|
|
20240415,143800,692234645,3785,3785,3785,3785,0
|
|
20240415,143700,692234645,3785,3785,3785,3785,0
|
|
20240415,143600,692234645,3785,3785,3785,3785,671
|
|
20240415,143500,689694910,3785,3785,3785,3785,112
|
|
20240415,143400,689270990,3785,3780,3785,3775,3498
|
|
20240415,143300,676048935,3775,3785,3785,3775,8168
|
|
20240415,143200,645193015,3780,3795,3805,3780,8693
|
|
20240415,143100,612281270,3790,3790,3790,3790,3
|
|
20240415,143000,612269900,3790,3790,3790,3790,3
|
|
20240415,142900,612258530,3790,3785,3790,3785,916
|
|
20240415,142800,608788390,3785,3785,3785,3785,200
|
|
20240415,142700,608031390,3780,3800,3800,3780,6944
|
|
20240415,142600,581718720,3805,3800,3805,3800,1524
|
|
20240415,142500,575927220,3800,3785,3800,3785,12081
|
|
20240415,142400,530045365,3785,3785,3785,3785,10
|
|
20240415,142300,530007515,3785,3785,3785,3785,5
|
|
20240415,142200,529988590,3785,3780,3785,3780,2
|
|
20240415,142100,529981025,3780,3770,3800,3770,3277
|
|
20240415,142000,517587570,3770,3770,3770,3770,5
|
|
20240415,141900,517568720,3770,3770,3770,3770,5
|
|
20240415,141800,517549870,3770,3770,3770,3770,1
|
|
20240415,141700,517546100,3765,3760,3765,3760,1665
|
|
20240415,141600,511284265,3760,3760,3760,3760,6
|
|
20240415,141500,511261705,3755,3755,3755,3755,12
|
|
20240415,141400,511216645,3755,3755,3755,3755,1
|
|
20240415,141300,511212890,3760,3760,3760,3760,5
|
|
20240415,141200,511194090,3760,3760,3760,3760,105
|
|
20240415,141100,510799290,3760,3760,3760,3760,5
|
|
20240415,141000,510780490,3760,3760,3760,3760,5
|
|
20240415,140900,510761690,3760,3760,3760,3760,5
|
|
20240415,140800,510742890,3760,3760,3760,3760,5
|
|
20240415,140700,510724090,3760,3760,3760,3760,5
|
|
20240415,140600,510705290,3760,3760,3760,3760,10
|
|
20240415,140500,510667690,3760,3760,3760,3760,5
|
|
20240415,140400,510648890,3760,3760,3760,3760,5
|
|
20240415,140300,510630090,3760,3760,3760,3760,5
|
|
20240415,140200,510611290,3760,3760,3760,3760,6
|
|
20240415,140100,510588730,3755,3755,3755,3755,5
|
|
20240415,140000,510569955,3755,3750,3755,3745,1240
|
|
20240415,135900,505921760,3750,3755,3755,3750,400
|
|
20240415,135800,504421025,3755,3755,3755,3755,0
|
|
20240415,135700,504421025,3755,3755,3755,3755,0
|
|
20240415,135600,504421025,3755,3755,3755,3755,868
|
|
20240415,135500,501161685,3755,3755,3755,3755,180
|
|
20240415,135400,500485785,3755,3755,3755,3755,0
|
|
20240415,135300,500485785,3755,3755,3755,3755,30
|
|
20240415,135200,500373135,3755,3755,3755,3755,25
|
|
20240415,135100,500279260,3755,3755,3755,3755,0
|
|
20240415,135000,500279260,3755,3755,3755,3755,0
|
|
20240415,134900,500279260,3755,3755,3755,3755,300
|
|
20240415,134800,499152760,3750,3750,3750,3750,0
|
|
20240415,134700,499152760,3750,3750,3750,3750,0
|
|
20240415,134600,499152760,3750,3750,3750,3750,0
|
|
20240415,134500,499152760,3750,3750,3750,3750,0
|
|
20240415,134400,499152760,3750,3750,3750,3750,230
|
|
20240415,134300,498290260,3750,3750,3750,3750,0
|
|
20240415,134200,498290260,3750,3750,3750,3750,0
|
|
20240415,134100,498290260,3750,3750,3750,3750,0
|
|
20240415,134000,498290260,3750,3750,3750,3750,0
|
|
20240415,133900,498290260,3750,3750,3750,3750,5
|
|
20240415,133800,498271510,3750,3750,3750,3750,241
|
|
20240415,133700,497367760,3750,3750,3750,3750,0
|
|
20240415,133600,497367760,3750,3750,3750,3750,50
|
|
20240415,133500,497180260,3755,3755,3755,3755,1073
|
|
20240415,133400,493151145,3755,3755,3755,3755,0
|
|
20240415,133300,493151145,3755,3755,3755,3755,0
|
|
20240415,133200,493151145,3755,3755,3755,3755,0
|
|
20240415,133100,493151145,3755,3755,3755,3755,0
|
|
20240415,133000,493151145,3755,3755,3755,3755,0
|
|
20240415,132900,493151145,3755,3755,3755,3755,0
|
|
20240415,132800,493151145,3755,3755,3755,3755,0
|
|
20240415,132700,493151145,3755,3755,3755,3755,267
|
|
20240415,132600,492148560,3755,3755,3755,3755,0
|
|
20240415,132500,492148560,3755,3755,3755,3755,0
|
|
20240415,132400,492148560,3755,3755,3755,3755,0
|
|
20240415,132300,492148560,3755,3755,3755,3755,0
|
|
20240415,132200,492148560,3755,3755,3755,3755,0
|
|
20240415,132100,492148560,3755,3755,3755,3755,0
|
|
20240415,132000,492148560,3755,3755,3755,3755,0
|
|
20240415,131900,492148560,3755,3755,3755,3755,0
|
|
20240415,131800,492148560,3755,3755,3755,3755,0
|
|
20240415,131700,492148560,3755,3765,3765,3755,810
|
|
20240415,131600,489106735,3760,3760,3760,3760,526
|
|
20240415,131500,487128975,3755,3755,3755,3755,363
|
|
20240415,131400,485765910,3750,3750,3750,3750,170
|
|
20240415,131300,485128410,3745,3745,3745,3745,0
|
|
20240415,131200,485128410,3745,3745,3745,3745,0
|
|
20240415,131100,485128410,3745,3745,3745,3745,0
|
|
20240415,131000,485128410,3745,3750,3750,3745,1805
|
|
20240415,130900,478368565,3750,3750,3750,3750,0
|
|
20240415,130800,478368565,3750,3750,3750,3750,2244
|
|
20240415,130700,469953565,3750,3750,3750,3750,1
|
|
20240415,130600,469949815,3745,3745,3745,3745,0
|
|
20240415,130500,469949815,3745,3745,3745,3745,1075
|
|
20240415,130400,465923940,3750,3765,3765,3750,546
|
|
20240415,130300,463876360,3765,3765,3765,3765,5
|
|
20240415,130200,463857535,3765,3750,3785,3750,2281
|
|
20240415,130100,455269915,3740,3740,3740,3740,0
|
|
20240415,130000,455269915,3740,3755,3755,3740,3077
|
|
20240415,125900,443749555,3755,3755,3755,3755,207
|
|
20240415,125800,442972270,3755,3755,3755,3755,5
|
|
20240415,125700,442953495,3755,3755,3755,3755,10
|
|
20240415,125600,442915945,3750,3750,3750,3750,699
|
|
20240415,125500,440294695,3750,3750,3750,3750,5
|
|
20240415,125400,440275945,3750,3750,3750,3750,10
|
|
20240415,125300,440238445,3750,3750,3750,3750,10
|
|
20240415,125200,440200945,3750,3740,3750,3740,6381
|
|
20240415,125100,416329700,3740,3740,3740,3740,1
|
|
20240415,125000,416325960,3735,3735,3735,3735,1581
|
|
20240415,124900,410420925,3735,3735,3735,3735,5
|
|
20240415,124800,410402250,3735,3725,3735,3725,2299
|
|
20240415,124700,401834465,3730,3740,3740,3730,6532
|
|
20240415,124600,377411845,3740,3760,3760,3740,7583
|
|
20240415,124500,349016575,3760,3760,3760,3760,5
|
|
20240415,124400,348997775,3760,3760,3760,3760,5
|
|
20240415,124300,348978975,3760,3780,3780,3760,10021
|
|
20240415,124200,311255535,3785,3780,3785,3780,12
|
|
20240415,124100,311210120,3780,3780,3780,3780,5
|
|
20240415,124000,311191220,3780,3780,3780,3780,0
|
|
20240415,123900,311191220,3780,3780,3780,3780,2493
|
|
20240415,123800,301767680,3770,3770,3775,3770,633
|
|
20240415,123700,299379375,3765,3765,3765,3765,2624
|
|
20240415,123600,289500015,3765,3765,3765,3765,502
|
|
20240415,123500,287609985,3765,3760,3765,3760,3331
|
|
20240415,123400,275068790,3760,3760,3760,3760,5
|
|
20240415,123300,275049990,3760,3760,3760,3760,5
|
|
20240415,123200,275031190,3760,3750,3760,3750,2497
|
|
20240415,123100,265655425,3750,3750,3750,3750,5
|
|
20240415,123000,265636675,3750,3750,3750,3750,200
|
|
20240415,122900,264886675,3750,3750,3750,3750,300
|
|
20240415,122800,263761675,3750,3750,3750,3750,0
|
|
20240415,122700,263761675,3750,3745,3750,3745,1614
|
|
20240415,122600,257711610,3745,3745,3745,3745,156
|
|
20240415,122500,257127390,3740,3740,3740,3740,1
|
|
20240415,122400,257123650,3740,3740,3740,3740,5
|
|
20240415,122300,257104950,3740,3740,3740,3740,5
|
|
20240415,122200,257086250,3740,3740,3740,3740,43
|
|
20240415,122100,256925430,3740,3740,3740,3740,0
|
|
20240415,122000,256925430,3740,3735,3740,3735,982
|
|
20240415,121900,253257635,3735,3735,3735,3735,74
|
|
20240415,121800,252981245,3735,3735,3735,3735,0
|
|
20240415,121700,252981245,3735,3735,3735,3735,0
|
|
20240415,121600,252981245,3735,3735,3735,3735,0
|
|
20240415,121500,252981245,3735,3735,3735,3735,0
|
|
20240415,121400,252981245,3735,3735,3735,3735,0
|
|
20240415,121300,252981245,3735,3735,3735,3735,578
|
|
20240415,121200,250822415,3750,3745,3750,3745,5
|
|
20240415,121100,250803670,3750,3735,3750,3735,1025
|
|
20240415,121000,246960950,3745,3740,3745,3740,1000
|
|
20240415,120900,243218605,3735,3735,3735,3735,0
|
|
20240415,120800,243218605,3735,3740,3740,3735,952
|
|
20240415,120700,239661550,3740,3735,3740,3735,110
|
|
20240415,120600,239250200,3740,3740,3740,3740,33
|
|
20240415,120500,239126780,3740,3740,3740,3740,5
|
|
20240415,120400,239108080,3740,3740,3740,3740,5
|
|
20240415,120300,239089380,3740,3740,3740,3740,6
|
|
20240415,120200,239066940,3735,3735,3735,3735,372
|
|
20240415,120100,237677520,3735,3735,3735,3735,0
|
|
20240415,120000,237677520,3735,3735,3735,3735,0
|
|
20240415,115900,237677520,3735,3745,3745,3735,18
|
|
20240415,115800,237610240,3745,3745,3745,3745,5
|
|
20240415,115700,237591515,3745,3745,3745,3745,5
|
|
20240415,115600,237572790,3745,3745,3745,3745,5
|
|
20240415,115500,237554065,3745,3745,3745,3745,5
|
|
20240415,115400,237535340,3745,3745,3745,3745,5
|
|
20240415,115300,237516615,3745,3745,3745,3745,5
|
|
20240415,115200,237497890,3745,3745,3745,3745,5
|
|
20240415,115100,237479165,3745,3745,3745,3745,5
|
|
20240415,115000,237460440,3745,3745,3745,3745,5
|
|
20240415,114900,237441715,3745,3745,3745,3745,5
|
|
20240415,114800,237422990,3745,3745,3745,3745,5
|
|
20240415,114700,237404265,3745,3740,3745,3740,1402
|
|
20240415,114600,232160510,3740,3740,3740,3740,230
|
|
20240415,114500,231300310,3740,3740,3740,3740,0
|
|
20240415,114400,231300310,3740,3740,3740,3740,0
|
|
20240415,114300,231300310,3740,3740,3740,3740,0
|
|
20240415,114200,231300310,3740,3750,3750,3740,151
|
|
20240415,114100,230735340,3750,3750,3750,3750,287
|
|
20240415,114000,229659090,3750,3750,3750,3750,5
|
|
20240415,113900,229640340,3750,3750,3750,3750,5
|
|
20240415,113800,229621590,3750,3750,3750,3750,5
|
|
20240415,113700,229602840,3750,3745,3750,3745,521
|
|
20240415,113600,227650035,3745,3745,3745,3745,5
|
|
20240415,113500,227631310,3745,3745,3745,3745,5
|
|
20240415,113400,227612585,3745,3745,3745,3745,55
|
|
20240415,113300,227406610,3740,3740,3740,3740,0
|
|
20240415,113200,227406610,3740,3740,3740,3740,9
|
|
20240415,113100,227372950,3745,3745,3745,3745,5
|
|
20240415,113000,227354225,3745,3745,3745,3745,5
|
|
20240415,112900,227335500,3745,3745,3745,3745,5
|
|
20240415,112800,227316775,3745,3745,3745,3745,5
|
|
20240415,112700,227298050,3745,3740,3745,3740,2287
|
|
20240415,112600,218744665,3740,3745,3745,3735,2420
|
|
20240415,112500,209693885,3750,3750,3750,3750,1405
|
|
20240415,112400,204425135,3760,3755,3760,3755,25
|
|
20240415,112300,204331215,3760,3755,3760,3750,4422
|
|
20240415,112200,187706535,3750,3750,3750,3750,1
|
|
20240415,112100,187702785,3750,3750,3750,3750,167
|
|
20240415,112000,187076535,3750,3750,3750,3750,214
|
|
20240415,111900,186274035,3750,3750,3750,3750,0
|
|
20240415,111800,186274035,3750,3750,3750,3750,1221
|
|
20240415,111700,181695285,3750,3760,3760,3750,8
|
|
20240415,111600,181665235,3760,3740,3765,3740,4490
|
|
20240415,111500,164809690,3740,3740,3740,3740,5
|
|
20240415,111400,164790990,3740,3740,3740,3740,5
|
|
20240415,111300,164772290,3740,3740,3740,3740,5
|
|
20240415,111200,164753590,3740,3740,3740,3740,5
|
|
20240415,111100,164734890,3740,3740,3740,3740,311
|
|
20240415,111000,163571750,3740,3740,3740,3740,0
|
|
20240415,110900,163571750,3740,3735,3740,3735,3394
|
|
20240415,110800,150878195,3740,3735,3740,3735,340
|
|
20240415,110700,149608270,3730,3730,3730,3730,0
|
|
20240415,110600,149608270,3730,3730,3730,3730,0
|
|
20240415,110500,149608270,3730,3730,3730,3730,392
|
|
20240415,110400,148146110,3725,3725,3725,3725,0
|
|
20240415,110300,148146110,3725,3725,3725,3725,0
|
|
20240415,110200,148146110,3725,3725,3725,3725,2063
|
|
20240415,110100,140461435,3725,3725,3725,3725,5
|
|
20240415,110000,140442810,3725,3725,3725,3725,5
|
|
20240415,105900,140424185,3725,3725,3725,3725,5
|
|
20240415,105800,140405560,3725,3725,3725,3725,5
|
|
20240415,105700,140386935,3725,3725,3725,3725,505
|
|
20240415,105600,138505810,3725,3725,3725,3720,23
|
|
20240415,105500,138420145,3720,3720,3720,3720,605
|
|
20240415,105400,136169545,3720,3725,3725,3720,766
|
|
20240415,105300,133320000,3725,3725,3725,3725,5
|
|
20240415,105200,133301375,3725,3725,3725,3725,5
|
|
20240415,105100,133282750,3725,3725,3725,3725,5
|
|
20240415,105000,133264125,3725,3725,3725,3725,6
|
|
20240415,104900,133241775,3720,3720,3720,3720,1
|
|
20240415,104800,133238055,3720,3720,3720,3720,0
|
|
20240415,104700,133238055,3720,3720,3725,3720,1264
|
|
20240415,104600,128535970,3720,3720,3720,3720,5
|
|
20240415,104500,128517370,3720,3720,3720,3720,5
|
|
20240415,104400,128498770,3720,3720,3720,3720,196
|
|
20240415,104300,127769650,3720,3720,3720,3720,5
|
|
20240415,104200,127751050,3720,3715,3720,3715,35
|
|
20240415,104100,127621020,3715,3715,3715,3715,5
|
|
20240415,104000,127602445,3715,3715,3715,3710,814
|
|
20240415,103900,124582465,3715,3720,3720,3715,10
|
|
20240415,103800,124545290,3720,3720,3720,3720,5
|
|
20240415,103700,124526690,3720,3720,3720,3720,5
|
|
20240415,103600,124508090,3720,3720,3720,3720,5
|
|
20240415,103500,124489490,3720,3720,3720,3720,422
|
|
20240415,103400,122919650,3720,3720,3720,3720,5
|
|
20240415,103300,122901050,3720,3720,3720,3720,5
|
|
20240415,103200,122882450,3720,3720,3720,3720,5
|
|
20240415,103100,122863850,3720,3720,3720,3720,5
|
|
20240415,103000,122845250,3720,3720,3720,3720,6
|
|
20240415,102900,122822930,3715,3720,3720,3715,777
|
|
20240415,102800,119936350,3720,3720,3720,3720,100
|
|
20240415,102700,119564350,3720,3720,3720,3720,0
|
|
20240415,102600,119564350,3720,3720,3720,3720,940
|
|
20240415,102500,116067550,3720,3720,3720,3720,5
|
|
20240415,102400,116048950,3720,3720,3720,3720,5
|
|
20240415,102300,116030350,3720,3720,3720,3720,1
|
|
20240415,102200,116026630,3715,3715,3715,3715,1
|
|
20240415,102100,116022915,3715,3715,3715,3715,0
|
|
20240415,102000,116022915,3715,3715,3715,3715,0
|
|
20240415,101900,116022915,3715,3715,3715,3715,0
|
|
20240415,101800,116022915,3715,3715,3715,3715,2138
|
|
20240415,101700,108080245,3710,3715,3715,3710,280
|
|
20240415,101600,107040420,3715,3715,3715,3715,1649
|
|
20240415,101500,100914385,3715,3715,3715,3715,6
|
|
20240415,101400,100892095,3710,3710,3710,3710,364
|
|
20240415,101300,99541655,3710,3715,3720,3710,62
|
|
20240415,101200,99311600,3715,3725,3725,3715,805
|
|
20240415,101100,96320975,3725,3720,3725,3720,1006
|
|
20240415,101000,92578650,3720,3720,3720,3720,5
|
|
20240415,100900,92560050,3720,3720,3720,3720,2005
|
|
20240415,100800,85101450,3720,3720,3720,3720,5
|
|
20240415,100700,85082850,3720,3720,3720,3720,705
|
|
20240415,100600,82460250,3720,3715,3720,3715,5
|
|
20240415,100500,82441660,3720,3720,3720,3720,55
|
|
20240415,100400,82237060,3720,3720,3720,3720,155
|
|
20240415,100300,81660460,3720,3720,3720,3720,5
|
|
20240415,100200,81641860,3720,3720,3720,3720,5
|
|
20240415,100100,81623260,3720,3720,3720,3720,5
|
|
20240415,100000,81604660,3720,3720,3720,3720,5
|
|
20240415,095900,81586060,3720,3715,3720,3715,9
|
|
20240415,095800,81552590,3710,3720,3720,3710,1030
|
|
20240415,095700,77731240,3720,3720,3720,3720,5
|
|
20240415,095600,77712640,3720,3720,3720,3720,7
|
|
20240415,095500,77686600,3720,3710,3720,3710,423
|
|
20240415,095400,76117210,3710,3710,3710,3710,205
|
|
20240415,095300,75356660,3705,3705,3705,3705,23
|
|
20240415,095200,75271445,3705,3705,3705,3705,0
|
|
20240415,095100,75271445,3705,3705,3705,3705,87
|
|
20240415,095000,74949110,3705,3705,3705,3705,456
|
|
20240415,094900,73259630,3705,3705,3705,3705,9
|
|
20240415,094800,73226285,3705,3705,3705,3705,7
|
|
20240415,094700,73200350,3700,3700,3700,3700,496
|
|
20240415,094600,71365150,3700,3700,3700,3700,5
|
|
20240415,094500,71346650,3700,3700,3700,3700,10
|
|
20240415,094400,71309650,3700,3700,3700,3700,5
|
|
20240415,094300,71291150,3700,3705,3705,3700,1061
|
|
20240415,094200,67365425,3705,3705,3705,3705,7
|
|
20240415,094100,67339490,3705,3705,3705,3705,5
|
|
20240415,094000,67320965,3705,3705,3705,3705,6
|
|
20240415,093900,67298735,3700,3700,3700,3700,667
|
|
20240415,093800,64830835,3705,3705,3705,3705,5
|
|
20240415,093700,64812310,3705,3705,3705,3705,5
|
|
20240415,093600,64793785,3705,3710,3710,3705,230
|
|
20240415,093500,63941610,3710,3710,3710,3710,1
|
|
20240415,093400,63937900,3705,3705,3705,3705,5
|
|
20240415,093300,63919375,3705,3705,3705,3705,124
|
|
20240415,093200,63459955,3705,3705,3705,3700,50
|
|
20240415,093100,63274855,3700,3705,3705,3700,341
|
|
20240415,093000,62011830,3710,3710,3710,3710,5
|
|
20240415,092900,61993280,3710,3710,3710,3710,44
|
|
20240415,092800,61830040,3710,3705,3710,3705,70
|
|
20240415,092700,61570685,3710,3705,3720,3705,266
|
|
20240415,092600,60585105,3705,3700,3705,3700,1271
|
|
20240415,092500,55882400,3690,3700,3700,3690,1005
|
|
20240415,092400,52173860,3700,3695,3700,3695,4
|
|
20240415,092300,52159075,3690,3695,3695,3690,2000
|
|
20240415,092200,44778975,3695,3695,3695,3695,0
|
|
20240415,092100,44778975,3695,3695,3695,3695,84
|
|
20240415,092000,44468595,3690,3690,3690,3690,500
|
|
20240415,091900,42623595,3690,3695,3695,3690,1413
|
|
20240415,091800,37406945,3695,3695,3695,3695,0
|
|
20240415,091700,37406945,3695,3695,3695,3695,204
|
|
20240415,091600,36653165,3695,3700,3700,3695,543
|
|
20240415,091500,34646270,3700,3700,3700,3700,0
|
|
20240415,091400,34646270,3700,3705,3705,3700,90
|
|
20240415,091300,34313150,3705,3695,3705,3695,662
|
|
20240415,091200,31866985,3695,3700,3700,3695,788
|
|
20240415,091100,28955320,3695,3700,3700,3695,1318
|
|
20240415,091000,24081630,3700,3715,3715,3700,278
|
|
20240415,090900,23048975,3705,3715,3715,3705,1238
|
|
20240415,090800,18454620,3725,3725,3725,3725,16
|
|
20240415,090700,18395020,3725,3710,3725,3710,1694
|
|
20240415,090600,12098285,3710,3720,3720,3710,315
|
|
20240415,090500,10927760,3720,3725,3725,3720,172
|
|
20240415,090400,10287625,3725,3725,3725,3725,55
|
|
20240415,090300,10082750,3730,3725,3735,3725,59
|
|
20240415,090200,9862745,3725,3710,3725,3710,1807
|
|
20240415,090100,3142880,3700,3710,3720,3700,720
|
|
20240415,090000,471860,3715,3685,3715,3685,128
|