674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201100,900310845,3145,3145,3145,3145,10387
|
|
20240409,201000,900310845,3145,3145,3145,3145,0
|
|
20240409,200900,900310845,3145,3145,3145,3145,0
|
|
20240409,200800,900310845,3145,3145,3145,3145,0
|
|
20240409,200700,900310845,3145,3145,3145,3145,0
|
|
20240409,200600,900310845,3145,3145,3145,3145,0
|
|
20240409,200500,900310845,3145,3145,3145,3145,0
|
|
20240409,200400,900310845,3145,3145,3145,3145,0
|
|
20240409,200300,900310845,3145,3145,3145,3145,0
|
|
20240409,200200,900310845,3145,3145,3145,3145,0
|
|
20240409,200100,900310845,3145,3145,3145,3145,0
|
|
20240409,200000,900310845,3145,3145,3145,3145,0
|
|
20240409,195900,900310845,3145,3145,3145,3145,0
|
|
20240409,195800,900310845,3145,3145,3145,3145,0
|
|
20240409,195700,900310845,3145,3145,3145,3145,0
|
|
20240409,195600,900310845,3145,3145,3145,3145,0
|
|
20240409,195500,900310845,3145,3145,3145,3145,0
|
|
20240409,195400,900310845,3145,3145,3145,3145,0
|
|
20240409,195300,900310845,3145,3145,3145,3145,0
|
|
20240409,195200,900310845,3145,3145,3145,3145,0
|
|
20240409,195100,900310845,3145,3145,3145,3145,0
|
|
20240409,195000,900310845,3145,3145,3145,3145,0
|
|
20240409,194900,900310845,3145,3145,3145,3145,0
|
|
20240409,194800,900310845,3145,3145,3145,3145,0
|
|
20240409,194700,900310845,3145,3145,3145,3145,0
|
|
20240409,194600,900310845,3145,3145,3145,3145,0
|
|
20240409,194500,900310845,3145,3145,3145,3145,0
|
|
20240409,194400,900310845,3145,3145,3145,3145,0
|
|
20240409,194300,900310845,3145,3145,3145,3145,0
|
|
20240409,194200,900310845,3145,3145,3145,3145,0
|
|
20240409,194100,900310845,3145,3145,3145,3145,10387
|
|
20240409,194000,900310845,3145,3145,3145,3145,0
|
|
20240409,193900,900310845,3145,3145,3145,3145,0
|
|
20240409,193800,900310845,3145,3145,3145,3145,0
|
|
20240409,193700,900310845,3145,3145,3145,3145,0
|
|
20240409,193600,900310845,3145,3145,3145,3145,0
|
|
20240409,193500,900310845,3145,3145,3145,3145,0
|
|
20240409,193400,900310845,3145,3145,3145,3145,0
|
|
20240409,193300,900310845,3145,3145,3145,3145,0
|
|
20240409,193200,900310845,3145,3145,3145,3145,0
|
|
20240409,193100,900310845,3145,3145,3145,3145,0
|
|
20240409,193000,900310845,3145,3145,3145,3145,0
|
|
20240409,192900,900310845,3145,3145,3145,3145,0
|
|
20240409,192800,900310845,3145,3145,3145,3145,0
|
|
20240409,192700,900310845,3145,3145,3145,3145,0
|
|
20240409,192600,900310845,3145,3145,3145,3145,0
|
|
20240409,192500,900310845,3145,3145,3145,3145,0
|
|
20240409,192400,900310845,3145,3145,3145,3145,0
|
|
20240409,192300,900310845,3145,3145,3145,3145,0
|
|
20240409,192200,900310845,3145,3145,3145,3145,0
|
|
20240409,192100,900310845,3145,3145,3145,3145,0
|
|
20240409,192000,900310845,3145,3145,3145,3145,0
|
|
20240409,191900,900310845,3145,3145,3145,3145,0
|
|
20240409,191800,900310845,3145,3145,3145,3145,0
|
|
20240409,191700,900310845,3145,3145,3145,3145,0
|
|
20240409,191600,900310845,3145,3145,3145,3145,0
|
|
20240409,191500,900310845,3145,3145,3145,3145,0
|
|
20240409,191400,900310845,3145,3145,3145,3145,0
|
|
20240409,191300,900310845,3145,3145,3145,3145,0
|
|
20240409,191200,900310845,3145,3145,3145,3145,0
|
|
20240409,191100,900310845,3145,3145,3145,3145,10387
|
|
20240409,191000,900310845,3145,3145,3145,3145,0
|
|
20240409,190900,900310845,3145,3145,3145,3145,0
|
|
20240409,190800,900310845,3145,3145,3145,3145,0
|
|
20240409,190700,900310845,3145,3145,3145,3145,0
|
|
20240409,190600,900310845,3145,3145,3145,3145,0
|
|
20240409,190500,900310845,3145,3145,3145,3145,0
|
|
20240409,190400,900310845,3145,3145,3145,3145,0
|
|
20240409,190300,900310845,3145,3145,3145,3145,0
|
|
20240409,190200,900310845,3145,3145,3145,3145,0
|
|
20240409,190100,900310845,3145,3145,3145,3145,0
|
|
20240409,190000,900310845,3145,3145,3145,3145,0
|
|
20240409,185900,900310845,3145,3145,3145,3145,0
|
|
20240409,185800,900310845,3145,3145,3145,3145,0
|
|
20240409,185700,900310845,3145,3145,3145,3145,0
|
|
20240409,185600,900310845,3145,3145,3145,3145,0
|
|
20240409,185500,900310845,3145,3145,3145,3145,0
|
|
20240409,185400,900310845,3145,3145,3145,3145,0
|
|
20240409,185300,900310845,3145,3145,3145,3145,0
|
|
20240409,185200,900310845,3145,3145,3145,3145,0
|
|
20240409,185100,900310845,3145,3145,3145,3145,0
|
|
20240409,185000,900310845,3145,3145,3145,3145,0
|
|
20240409,184900,900310845,3145,3145,3145,3145,0
|
|
20240409,184800,900310845,3145,3145,3145,3145,0
|
|
20240409,184700,900310845,3145,3145,3145,3145,0
|
|
20240409,184600,900310845,3145,3145,3145,3145,0
|
|
20240409,184500,900310845,3145,3145,3145,3145,0
|
|
20240409,184400,900310845,3145,3145,3145,3145,0
|
|
20240409,184300,900310845,3145,3145,3145,3145,0
|
|
20240409,184200,900310845,3145,3145,3145,3145,0
|
|
20240409,184100,900310845,3145,3145,3145,3145,10387
|
|
20240409,184000,900310845,3145,3145,3145,3145,0
|
|
20240409,183900,900310845,3145,3145,3145,3145,0
|
|
20240409,183800,900310845,3145,3145,3145,3145,0
|
|
20240409,183700,900310845,3145,3145,3145,3145,0
|
|
20240409,183600,900310845,3145,3145,3145,3145,0
|
|
20240409,183500,900310845,3145,3145,3145,3145,0
|
|
20240409,183400,900310845,3145,3145,3145,3145,0
|
|
20240409,183300,900310845,3145,3145,3145,3145,0
|
|
20240409,183200,900310845,3145,3145,3145,3145,0
|
|
20240409,183100,900310845,3145,3145,3145,3145,0
|
|
20240409,183000,900310845,3145,3145,3145,3145,0
|
|
20240409,182900,900310845,3145,3145,3145,3145,0
|
|
20240409,182800,900310845,3145,3145,3145,3145,0
|
|
20240409,182700,900310845,3145,3145,3145,3145,0
|
|
20240409,182600,900310845,3145,3145,3145,3145,0
|
|
20240409,182500,900310845,3145,3145,3145,3145,0
|
|
20240409,182400,900310845,3145,3145,3145,3145,0
|
|
20240409,182300,900310845,3145,3145,3145,3145,0
|
|
20240409,182200,900310845,3145,3145,3145,3145,0
|
|
20240409,182100,900310845,3145,3145,3145,3145,0
|
|
20240409,182000,900310845,3145,3145,3145,3145,0
|
|
20240409,181900,900310845,3145,3145,3145,3145,0
|
|
20240409,181800,900310845,3145,3145,3145,3145,0
|
|
20240409,181700,900310845,3145,3145,3145,3145,0
|
|
20240409,181600,900310845,3145,3145,3145,3145,0
|
|
20240409,181500,900310845,3145,3145,3145,3145,0
|
|
20240409,181400,900310845,3145,3145,3145,3145,0
|
|
20240409,181300,900310845,3145,3145,3145,3145,0
|
|
20240409,181200,900310845,3145,3145,3145,3145,0
|
|
20240409,181100,900310845,3145,3145,3145,3145,10387
|
|
20240409,181000,900310845,3145,3145,3145,3145,0
|
|
20240409,180900,900310845,3145,3145,3145,3145,0
|
|
20240409,180800,900310845,3145,3145,3145,3145,0
|
|
20240409,180700,900310845,3145,3145,3145,3145,0
|
|
20240409,180600,900310845,3145,3145,3145,3145,0
|
|
20240409,180500,900310845,3145,3145,3145,3145,0
|
|
20240409,180400,900310845,3145,3145,3145,3145,0
|
|
20240409,180300,900310845,3145,3145,3145,3145,0
|
|
20240409,180200,900310845,3145,3145,3145,3145,0
|
|
20240409,180100,900310845,3145,3145,3145,3145,0
|
|
20240409,180000,900310845,3145,3145,3145,3145,0
|
|
20240409,175900,900310845,3145,3145,3145,3145,0
|
|
20240409,175800,900310845,3145,3145,3145,3145,0
|
|
20240409,175700,900310845,3145,3145,3145,3145,0
|
|
20240409,175600,900310845,3145,3145,3145,3145,0
|
|
20240409,175500,900310845,3145,3145,3145,3145,0
|
|
20240409,175400,900310845,3145,3145,3145,3145,0
|
|
20240409,175300,900310845,3145,3145,3145,3145,0
|
|
20240409,175200,900310845,3145,3145,3145,3145,0
|
|
20240409,175100,900310845,3145,3145,3145,3145,0
|
|
20240409,175000,900310845,3145,3145,3145,3145,0
|
|
20240409,174900,900310845,3145,3145,3145,3145,0
|
|
20240409,174800,900310845,3145,3145,3145,3145,0
|
|
20240409,174700,900310845,3145,3145,3145,3145,0
|
|
20240409,174600,900310845,3145,3145,3145,3145,0
|
|
20240409,174500,900310845,3145,3145,3145,3145,0
|
|
20240409,174400,900310845,3145,3145,3145,3145,0
|
|
20240409,174300,900310845,3145,3145,3145,3145,0
|
|
20240409,174200,900310845,3145,3145,3145,3145,0
|
|
20240409,174100,900310845,3145,3145,3145,3145,10387
|
|
20240409,174000,900310845,3145,3145,3145,3145,0
|
|
20240409,173900,900310845,3145,3145,3145,3145,0
|
|
20240409,173800,900310845,3145,3145,3145,3145,0
|
|
20240409,173700,900310845,3145,3145,3145,3145,0
|
|
20240409,173600,900310845,3145,3145,3145,3145,0
|
|
20240409,173500,900310845,3145,3145,3145,3145,0
|
|
20240409,173400,900310845,3145,3145,3145,3145,0
|
|
20240409,173300,900310845,3145,3145,3145,3145,0
|
|
20240409,173200,900310845,3145,3145,3145,3145,0
|
|
20240409,173100,900310845,3145,3145,3145,3145,0
|
|
20240409,173000,900310845,3145,3145,3145,3145,0
|
|
20240409,172900,900310845,3145,3145,3145,3145,0
|
|
20240409,172800,900310845,3145,3145,3145,3145,0
|
|
20240409,172700,900310845,3145,3145,3145,3145,0
|
|
20240409,172600,900310845,3145,3145,3145,3145,0
|
|
20240409,172500,900310845,3145,3145,3145,3145,0
|
|
20240409,172400,900310845,3145,3145,3145,3145,0
|
|
20240409,172300,900310845,3145,3145,3145,3145,0
|
|
20240409,172200,900310845,3145,3145,3145,3145,0
|
|
20240409,172100,900310845,3145,3145,3145,3145,0
|
|
20240409,172000,900310845,3145,3145,3145,3145,0
|
|
20240409,171900,900310845,3145,3145,3145,3145,0
|
|
20240409,171800,900310845,3145,3145,3145,3145,0
|
|
20240409,171700,900310845,3145,3145,3145,3145,0
|
|
20240409,171600,900310845,3145,3145,3145,3145,0
|
|
20240409,171500,900310845,3145,3145,3145,3145,0
|
|
20240409,171400,900310845,3145,3145,3145,3145,0
|
|
20240409,171300,900310845,3145,3145,3145,3145,0
|
|
20240409,171200,900310845,3145,3145,3145,3145,0
|
|
20240409,171100,900310845,3145,3145,3145,3145,10387
|
|
20240409,171000,900310845,3145,3145,3145,3145,0
|
|
20240409,170900,900310845,3145,3145,3145,3145,0
|
|
20240409,170800,900310845,3145,3145,3145,3145,0
|
|
20240409,170700,900310845,3145,3145,3145,3145,0
|
|
20240409,170600,900310845,3145,3145,3145,3145,0
|
|
20240409,170500,900310845,3145,3145,3145,3145,0
|
|
20240409,170400,900310845,3145,3145,3145,3145,0
|
|
20240409,170300,900310845,3145,3145,3145,3145,0
|
|
20240409,170200,900310845,3145,3145,3145,3145,0
|
|
20240409,170100,900310845,3145,3145,3145,3145,0
|
|
20240409,170000,900310845,3145,3145,3145,3145,0
|
|
20240409,165900,900310845,3145,3145,3145,3145,0
|
|
20240409,165800,900310845,3145,3145,3145,3145,0
|
|
20240409,165700,900310845,3145,3145,3145,3145,0
|
|
20240409,165600,900310845,3145,3145,3145,3145,0
|
|
20240409,165500,900310845,3145,3145,3145,3145,0
|
|
20240409,165400,900310845,3145,3145,3145,3145,0
|
|
20240409,165300,900310845,3145,3145,3145,3145,0
|
|
20240409,165200,900310845,3145,3145,3145,3145,0
|
|
20240409,165100,900310845,3145,3145,3145,3145,0
|
|
20240409,165000,900310845,3145,3145,3145,3145,0
|
|
20240409,164900,900310845,3145,3145,3145,3145,0
|
|
20240409,164800,900310845,3145,3145,3145,3145,0
|
|
20240409,164700,900310845,3145,3145,3145,3145,0
|
|
20240409,164600,900310845,3145,3145,3145,3145,0
|
|
20240409,164500,900310845,3145,3145,3145,3145,0
|
|
20240409,164400,900310845,3145,3145,3145,3145,0
|
|
20240409,164300,900310845,3145,3145,3145,3145,0
|
|
20240409,164200,900310845,3145,3145,3145,3145,0
|
|
20240409,164100,900310845,3145,3145,3145,3145,10387
|
|
20240409,164000,900310845,3145,3145,3145,3145,0
|
|
20240409,163900,900310845,3145,3145,3145,3145,0
|
|
20240409,163800,900310845,3145,3145,3145,3145,0
|
|
20240409,163700,900310845,3145,3145,3145,3145,0
|
|
20240409,163600,900310845,3145,3145,3145,3145,0
|
|
20240409,163500,900310845,3145,3145,3145,3145,0
|
|
20240409,163400,900310845,3145,3145,3145,3145,0
|
|
20240409,163300,900310845,3145,3145,3145,3145,0
|
|
20240409,163200,900310845,3145,3145,3145,3145,0
|
|
20240409,163100,900310845,3145,3145,3145,3145,0
|
|
20240409,163000,900310845,3145,3145,3145,3145,0
|
|
20240409,162900,900310845,3145,3145,3145,3145,0
|
|
20240409,162800,900310845,3145,3145,3145,3145,0
|
|
20240409,162700,900310845,3145,3145,3145,3145,0
|
|
20240409,162600,900310845,3145,3145,3145,3145,0
|
|
20240409,162500,900310845,3145,3145,3145,3145,0
|
|
20240409,162400,900310845,3145,3145,3145,3145,0
|
|
20240409,162300,900310845,3145,3145,3145,3145,0
|
|
20240409,162200,900310845,3145,3145,3145,3145,0
|
|
20240409,162100,900310845,3145,3145,3145,3145,0
|
|
20240409,162000,900310845,3145,3145,3145,3145,0
|
|
20240409,161900,900310845,3145,3145,3145,3145,0
|
|
20240409,161800,900310845,3145,3145,3145,3145,0
|
|
20240409,161700,900310845,3145,3145,3145,3145,0
|
|
20240409,161600,900310845,3145,3145,3145,3145,0
|
|
20240409,161500,900310845,3145,3145,3145,3145,0
|
|
20240409,161400,900310845,3145,3145,3145,3145,0
|
|
20240409,161300,900310845,3145,3145,3145,3145,0
|
|
20240409,161200,900310845,3145,3145,3145,3145,0
|
|
20240409,161100,900310845,3145,3145,3145,3145,10387
|
|
20240409,161000,900310845,3145,3145,3145,3145,0
|
|
20240409,160900,900310845,3145,3145,3145,3145,0
|
|
20240409,160800,900310845,3145,3145,3145,3145,0
|
|
20240409,160700,900310845,3145,3145,3145,3145,0
|
|
20240409,160600,900310845,3145,3145,3145,3145,0
|
|
20240409,160500,900310845,3145,3145,3145,3145,0
|
|
20240409,160400,900310845,3145,3145,3145,3145,0
|
|
20240409,160300,900310845,3145,3145,3145,3145,0
|
|
20240409,160200,900310845,3145,3145,3145,3145,0
|
|
20240409,160100,900310845,3145,3145,3145,3145,0
|
|
20240409,160000,900310845,3145,3145,3145,3145,0
|
|
20240409,155900,900310845,3145,3145,3145,3145,0
|
|
20240409,155800,900310845,3145,3145,3145,3145,0
|
|
20240409,155700,900310845,3145,3145,3145,3145,0
|
|
20240409,155600,900310845,3145,3145,3145,3145,0
|
|
20240409,155500,900310845,3145,3145,3145,3145,0
|
|
20240409,155400,900310845,3145,3145,3145,3145,0
|
|
20240409,155300,900310845,3145,3145,3145,3145,0
|
|
20240409,155200,900310845,3145,3145,3145,3145,0
|
|
20240409,155100,900310845,3145,3145,3145,3145,0
|
|
20240409,155000,900310845,3145,3145,3145,3145,0
|
|
20240409,154900,900310845,3145,3145,3145,3145,0
|
|
20240409,154800,900310845,3145,3145,3145,3145,0
|
|
20240409,154700,900310845,3145,3145,3145,3145,0
|
|
20240409,154600,900310845,3145,3145,3145,3145,0
|
|
20240409,154500,900310845,3145,3145,3145,3145,0
|
|
20240409,154400,900310845,3145,3145,3145,3145,0
|
|
20240409,154300,900310845,3145,3145,3145,3145,0
|
|
20240409,154200,900310845,3145,3145,3145,3145,0
|
|
20240409,154100,900310845,3145,3145,3145,3145,10387
|
|
20240409,154000,900310845,3145,3145,3145,3145,0
|
|
20240409,153900,900310845,3145,3145,3145,3145,0
|
|
20240409,153800,900310845,3145,3145,3145,3145,0
|
|
20240409,153700,900310845,3145,3145,3145,3145,0
|
|
20240409,153600,900310845,3145,3145,3145,3145,0
|
|
20240409,153500,900310845,3145,3145,3145,3145,0
|
|
20240409,153400,900310845,3145,3145,3145,3145,0
|
|
20240409,153300,900310845,3145,3145,3145,3145,0
|
|
20240409,153200,900310845,3145,3145,3145,3145,0
|
|
20240409,153100,900310845,3145,3145,3145,3145,0
|
|
20240409,153000,900310845,3145,3145,3145,3145,10387
|
|
20240409,152900,867643730,3180,3180,3180,3180,0
|
|
20240409,152800,867643730,3180,3180,3180,3180,0
|
|
20240409,152700,867643730,3180,3180,3180,3180,0
|
|
20240409,152600,867643730,3180,3180,3180,3180,0
|
|
20240409,152500,867643730,3180,3180,3180,3180,0
|
|
20240409,152400,867643730,3180,3180,3180,3180,0
|
|
20240409,152300,867643730,3180,3180,3180,3180,0
|
|
20240409,152200,867643730,3180,3180,3180,3180,0
|
|
20240409,152100,867643730,3180,3180,3180,3180,0
|
|
20240409,152000,867643730,3180,3180,3180,3180,0
|
|
20240409,151900,867643730,3180,3165,3180,3145,1804
|
|
20240409,151800,861923895,3145,3165,3165,3145,93
|
|
20240409,151700,861631350,3165,3165,3165,3165,1
|
|
20240409,151600,861628185,3155,3155,3155,3155,201
|
|
20240409,151500,860994030,3175,3175,3175,3175,0
|
|
20240409,151400,860994030,3175,3175,3175,3175,3
|
|
20240409,151300,860984505,3175,3165,3175,3165,1150
|
|
20240409,151200,857344025,3170,3155,3170,3155,4468
|
|
20240409,151100,843215390,3155,3155,3155,3155,3
|
|
20240409,151000,843205925,3160,3155,3160,3155,11
|
|
20240409,150900,843171215,3170,3170,3170,3170,0
|
|
20240409,150800,843171215,3170,3170,3170,3170,0
|
|
20240409,150700,843171215,3170,3165,3170,3160,1003
|
|
20240409,150600,839996505,3170,3155,3170,3155,503
|
|
20240409,150500,838408765,3155,3150,3155,3150,1016
|
|
20240409,150400,835203300,3155,3150,3155,3150,3
|
|
20240409,150300,835193840,3155,3145,3155,3130,1893
|
|
20240409,150200,829251260,3150,3155,3155,3150,237
|
|
20240409,150100,828504155,3155,3155,3155,3155,39
|
|
20240409,150000,828381110,3175,3175,3175,3175,0
|
|
20240409,145900,828381110,3175,3165,3175,3165,190
|
|
20240409,145800,827779555,3175,3145,3175,3135,806
|
|
20240409,145700,825239780,3155,3150,3155,3150,502
|
|
20240409,145600,823658470,3150,3150,3150,3150,1
|
|
20240409,145500,823655320,3145,3145,3145,3145,0
|
|
20240409,145400,823655320,3145,3145,3145,3145,0
|
|
20240409,145300,823655320,3145,3145,3145,3145,1
|
|
20240409,145200,823652175,3145,3145,3145,3145,6
|
|
20240409,145100,823633305,3140,3140,3140,3140,0
|
|
20240409,145000,823633305,3140,3140,3140,3140,1
|
|
20240409,144900,823630165,3150,3150,3150,3150,12
|
|
20240409,144800,823592365,3175,3175,3175,3175,0
|
|
20240409,144700,823592365,3175,3175,3175,3175,0
|
|
20240409,144600,823592365,3175,3175,3175,3175,0
|
|
20240409,144500,823592365,3175,3135,3175,3135,777
|
|
20240409,144400,821145105,3135,3140,3140,3135,451
|
|
20240409,144300,819730770,3170,3170,3170,3170,0
|
|
20240409,144200,819730770,3170,3145,3170,3145,233
|
|
20240409,144100,818995290,3140,3145,3145,3140,3
|
|
20240409,144000,818985865,3145,3145,3145,3145,0
|
|
20240409,143900,818985865,3145,3145,3145,3145,6
|
|
20240409,143800,818966995,3175,3140,3175,3140,968
|
|
20240409,143700,815898305,3140,3140,3140,3140,0
|
|
20240409,143600,815898305,3140,3140,3140,3140,1
|
|
20240409,143500,815895165,3150,3150,3150,3150,100
|
|
20240409,143400,815580165,3170,3145,3170,3145,70
|
|
20240409,143300,815358720,3170,3170,3170,3170,0
|
|
20240409,143200,815358720,3170,3140,3170,3140,2200
|
|
20240409,143100,808438550,3145,3130,3145,3130,322
|
|
20240409,143000,807430610,3150,3135,3150,3135,307
|
|
20240409,142900,806466590,3135,3135,3135,3135,600
|
|
20240409,142800,804585590,3140,3140,3140,3140,275
|
|
20240409,142700,803722090,3140,3140,3140,3140,0
|
|
20240409,142600,803722090,3140,3140,3140,3140,74
|
|
20240409,142500,803489730,3140,3135,3140,3135,50
|
|
20240409,142400,803332815,3140,3140,3140,3140,0
|
|
20240409,142300,803332815,3140,3150,3155,3140,4017
|
|
20240409,142200,790682015,3165,3160,3165,3160,15
|
|
20240409,142100,790634605,3150,3155,3155,3150,58
|
|
20240409,142000,790451635,3165,3165,3165,3165,0
|
|
20240409,141900,790451635,3165,3160,3165,3160,13
|
|
20240409,141800,790410550,3155,3155,3155,3155,500
|
|
20240409,141700,788833050,3155,3155,3155,3155,1811
|
|
20240409,141600,783119345,3150,3155,3155,3150,1690
|
|
20240409,141500,777787430,3160,3170,3170,3155,413
|
|
20240409,141400,776482370,3170,3170,3170,3155,1016
|
|
20240409,141300,773274535,3190,3180,3190,3180,72
|
|
20240409,141200,773045265,3180,3180,3180,3180,0
|
|
20240409,141100,773045265,3180,3180,3180,3180,0
|
|
20240409,141000,773045265,3180,3180,3180,3180,3
|
|
20240409,140900,773035725,3170,3170,3170,3170,0
|
|
20240409,140800,773035725,3170,3170,3170,3170,8
|
|
20240409,140700,773010365,3170,3170,3170,3170,8
|
|
20240409,140600,772985005,3170,3170,3170,3170,10
|
|
20240409,140500,772953305,3170,3170,3170,3170,5
|
|
20240409,140400,772937455,3170,3170,3170,3170,40
|
|
20240409,140300,772810655,3190,3190,3190,3190,0
|
|
20240409,140200,772810655,3190,3190,3190,3190,0
|
|
20240409,140100,772810655,3190,3180,3190,3180,3
|
|
20240409,140000,772801095,3170,3170,3170,3170,20
|
|
20240409,135900,772737695,3180,3180,3180,3180,8
|
|
20240409,135800,772712255,3190,3190,3190,3190,0
|
|
20240409,135700,772712255,3190,3175,3190,3175,6
|
|
20240409,135600,772693190,3195,3195,3195,3195,0
|
|
20240409,135500,772693190,3195,3195,3195,3195,0
|
|
20240409,135400,772693190,3195,3195,3195,3195,0
|
|
20240409,135300,772693190,3195,3195,3195,3195,0
|
|
20240409,135200,772693190,3195,3195,3195,3195,0
|
|
20240409,135100,772693190,3195,3195,3195,3195,0
|
|
20240409,135000,772693190,3195,3195,3195,3195,0
|
|
20240409,134900,772693190,3195,3195,3195,3195,0
|
|
20240409,134800,772693190,3195,3195,3195,3195,0
|
|
20240409,134700,772693190,3195,3175,3195,3175,213
|
|
20240409,134600,772014785,3185,3185,3185,3185,0
|
|
20240409,134500,772014785,3185,3185,3185,3185,0
|
|
20240409,134400,772014785,3185,3180,3185,3180,3
|
|
20240409,134300,772005240,3195,3195,3195,3195,0
|
|
20240409,134200,772005240,3195,3185,3195,3180,574
|
|
20240409,134100,770178400,3190,3190,3190,3190,0
|
|
20240409,134000,770178400,3190,3190,3190,3190,2
|
|
20240409,133900,770172020,3195,3195,3195,3195,0
|
|
20240409,133800,770172020,3195,3195,3195,3195,0
|
|
20240409,133700,770172020,3195,3190,3195,3190,27
|
|
20240409,133600,770085860,3195,3190,3195,3190,5
|
|
20240409,133500,770069890,3195,3195,3195,3195,0
|
|
20240409,133400,770069890,3195,3190,3195,3190,16
|
|
20240409,133300,770018830,3195,3190,3195,3190,3
|
|
20240409,133200,770009250,3190,3190,3190,3190,11
|
|
20240409,133100,769974160,3200,3200,3200,3200,0
|
|
20240409,133000,769974160,3200,3200,3200,3200,0
|
|
20240409,132900,769974160,3200,3200,3200,3200,0
|
|
20240409,132800,769974160,3200,3200,3200,3200,0
|
|
20240409,132700,769974160,3200,3185,3200,3185,39
|
|
20240409,132600,769849930,3185,3185,3185,3185,80
|
|
20240409,132500,769595130,3200,3200,3200,3200,0
|
|
20240409,132400,769595130,3200,3200,3200,3200,0
|
|
20240409,132300,769595130,3200,3190,3200,3190,166
|
|
20240409,132200,769064230,3200,3200,3200,3200,10
|
|
20240409,132100,769032230,3200,3200,3200,3200,100
|
|
20240409,132000,768712230,3200,3190,3200,3190,229
|
|
20240409,131900,767979980,3195,3195,3195,3195,30
|
|
20240409,131800,767884130,3195,3195,3195,3195,100
|
|
20240409,131700,767564630,3195,3195,3195,3195,133
|
|
20240409,131600,767139695,3185,3185,3185,3185,100
|
|
20240409,131500,766821195,3195,3195,3195,3195,0
|
|
20240409,131400,766821195,3195,3195,3195,3195,0
|
|
20240409,131300,766821195,3195,3195,3195,3195,97
|
|
20240409,131200,766511280,3195,3195,3195,3195,10
|
|
20240409,131100,766479330,3200,3200,3200,3200,0
|
|
20240409,131000,766479330,3200,3200,3200,3200,0
|
|
20240409,130900,766479330,3200,3200,3200,3200,0
|
|
20240409,130800,766479330,3200,3185,3200,3185,870
|
|
20240409,130700,763703405,3180,3185,3185,3180,3108
|
|
20240409,130600,753819415,3190,3190,3190,3190,15
|
|
20240409,130500,753771565,3200,3200,3200,3200,0
|
|
20240409,130400,753771565,3200,3190,3200,3190,11
|
|
20240409,130300,753736385,3200,3200,3200,3200,0
|
|
20240409,130200,753736385,3200,3195,3200,3195,50
|
|
20240409,130100,753576390,3200,3200,3200,3200,3
|
|
20240409,130000,753566790,3195,3195,3195,3195,0
|
|
20240409,125900,753566790,3195,3195,3195,3195,3
|
|
20240409,125800,753557205,3200,3200,3200,3200,0
|
|
20240409,125700,753557205,3200,3200,3200,3200,0
|
|
20240409,125600,753557205,3200,3200,3200,3200,0
|
|
20240409,125500,753557205,3200,3200,3200,3200,0
|
|
20240409,125400,753557205,3200,3190,3200,3190,1980
|
|
20240409,125300,747240975,3195,3195,3195,3195,50
|
|
20240409,125200,747081225,3205,3195,3205,3190,2154
|
|
20240409,125100,740186175,3195,3195,3195,3195,0
|
|
20240409,125000,740186175,3195,3195,3195,3195,3
|
|
20240409,124900,740176590,3185,3190,3190,3185,2000
|
|
20240409,124800,733804825,3185,3185,3185,3185,1
|
|
20240409,124700,733801640,3185,3185,3185,3185,0
|
|
20240409,124600,733801640,3185,3185,3185,3185,10
|
|
20240409,124500,733769790,3185,3190,3200,3185,621
|
|
20240409,124400,731783805,3185,3185,3205,3185,42
|
|
20240409,124300,731649815,3185,3175,3200,3160,6183
|
|
20240409,124200,711968160,3170,3170,3170,3170,0
|
|
20240409,124100,711968160,3170,3175,3195,3170,4100
|
|
20240409,124000,698918415,3170,3160,3170,3160,226
|
|
20240409,123900,698203080,3150,3150,3150,3150,2500
|
|
20240409,123800,690328080,3150,3150,3150,3150,0
|
|
20240409,123700,690328080,3150,3150,3150,3150,5
|
|
20240409,123600,690312330,3150,3150,3150,3150,6
|
|
20240409,123500,690293430,3160,3160,3160,3160,0
|
|
20240409,123400,690293430,3160,3160,3160,3160,1334
|
|
20240409,123300,686077990,3155,3155,3155,3155,0
|
|
20240409,123200,686077990,3155,3155,3155,3155,816
|
|
20240409,123100,683503510,3155,3155,3155,3155,0
|
|
20240409,123000,683503510,3155,3155,3155,3155,0
|
|
20240409,122900,683503510,3155,3155,3155,3155,0
|
|
20240409,122800,683503510,3155,3155,3155,3155,0
|
|
20240409,122700,683503510,3155,3155,3155,3155,0
|
|
20240409,122600,683503510,3155,3155,3155,3155,0
|
|
20240409,122500,683503510,3155,3155,3155,3155,0
|
|
20240409,122400,683503510,3155,3155,3155,3155,0
|
|
20240409,122300,683503510,3155,3155,3155,3155,0
|
|
20240409,122200,683503510,3155,3155,3155,3155,0
|
|
20240409,122100,683503510,3155,3155,3155,3155,0
|
|
20240409,122000,683503510,3155,3150,3155,3150,500
|
|
20240409,121900,681926270,3155,3155,3155,3155,0
|
|
20240409,121800,681926270,3155,3155,3155,3155,0
|
|
20240409,121700,681926270,3155,3155,3155,3155,0
|
|
20240409,121600,681926270,3155,3155,3155,3155,659
|
|
20240409,121500,679847125,3155,3155,3155,3155,0
|
|
20240409,121400,679847125,3155,3145,3155,3145,150
|
|
20240409,121300,679373885,3160,3160,3160,3160,0
|
|
20240409,121200,679373885,3160,3150,3160,3150,100
|
|
20240409,121100,679058415,3140,3140,3140,3140,0
|
|
20240409,121000,679058415,3140,3140,3140,3140,5
|
|
20240409,120900,679042715,3145,3145,3145,3145,0
|
|
20240409,120800,679042715,3145,3145,3145,3145,0
|
|
20240409,120700,679042715,3145,3145,3145,3145,0
|
|
20240409,120600,679042715,3145,3145,3145,3145,0
|
|
20240409,120500,679042715,3145,3155,3155,3145,5
|
|
20240409,120400,679026980,3145,3145,3145,3145,0
|
|
20240409,120300,679026980,3145,3145,3145,3145,0
|
|
20240409,120200,679026980,3145,3145,3145,3145,0
|
|
20240409,120100,679026980,3145,3145,3145,3145,181
|
|
20240409,120000,678457735,3145,3145,3145,3145,1
|
|
20240409,115900,678454590,3145,3145,3145,3145,2
|
|
20240409,115800,678448300,3145,3145,3145,3145,23
|
|
20240409,115700,678375965,3145,3145,3145,3145,0
|
|
20240409,115600,678375965,3145,3145,3145,3145,4
|
|
20240409,115500,678363385,3145,3150,3155,3145,63
|
|
20240409,115400,678164705,3160,3160,3160,3160,0
|
|
20240409,115300,678164705,3160,3160,3160,3160,0
|
|
20240409,115200,678164705,3160,3160,3160,3160,0
|
|
20240409,115100,678164705,3160,3160,3160,3160,0
|
|
20240409,115000,678164705,3160,3160,3160,3160,0
|
|
20240409,114900,678164705,3160,3160,3160,3160,0
|
|
20240409,114800,678164705,3160,3160,3160,3160,0
|
|
20240409,114700,678164705,3160,3160,3160,3160,0
|
|
20240409,114600,678164705,3160,3160,3160,3160,0
|
|
20240409,114500,678164705,3160,3150,3160,3150,2600
|
|
20240409,114400,669958050,3150,3145,3150,3145,12
|
|
20240409,114300,669920300,3135,3140,3140,3135,2
|
|
20240409,114200,669914025,3160,3160,3160,3160,0
|
|
20240409,114100,669914025,3160,3160,3160,3160,0
|
|
20240409,114000,669914025,3160,3155,3160,3155,12
|
|
20240409,113900,669876155,3160,3140,3160,3140,630
|
|
20240409,113800,667895465,3140,3140,3140,3140,0
|
|
20240409,113700,667895465,3140,3135,3140,3135,5
|
|
20240409,113600,667879780,3140,3140,3140,3140,0
|
|
20240409,113500,667879780,3140,3140,3140,3140,0
|
|
20240409,113400,667879780,3140,3140,3140,3140,0
|
|
20240409,113300,667879780,3140,3140,3140,3140,0
|
|
20240409,113200,667879780,3140,3140,3140,3140,500
|
|
20240409,113100,666309780,3135,3135,3135,3135,0
|
|
20240409,113000,666309780,3135,3135,3135,3135,0
|
|
20240409,112900,666309780,3135,3135,3135,3135,0
|
|
20240409,112800,666309780,3135,3135,3135,3135,0
|
|
20240409,112700,666309780,3135,3135,3135,3135,3
|
|
20240409,112600,666300375,3150,3150,3150,3150,0
|
|
20240409,112500,666300375,3150,3125,3150,3125,1482
|
|
20240409,112400,661661225,3130,3130,3130,3130,0
|
|
20240409,112300,661661225,3130,3130,3130,3130,0
|
|
20240409,112200,661661225,3130,3130,3130,3130,0
|
|
20240409,112100,661661225,3130,3130,3130,3130,0
|
|
20240409,112000,661661225,3130,3130,3130,3130,1
|
|
20240409,111900,661658095,3135,3135,3135,3135,0
|
|
20240409,111800,661658095,3135,3135,3135,3135,0
|
|
20240409,111700,661658095,3135,3135,3135,3135,0
|
|
20240409,111600,661658095,3135,3135,3135,3135,0
|
|
20240409,111500,661658095,3135,3135,3135,3135,0
|
|
20240409,111400,661658095,3135,3135,3135,3135,0
|
|
20240409,111300,661658095,3135,3135,3135,3135,0
|
|
20240409,111200,661658095,3135,3135,3135,3135,2
|
|
20240409,111100,661651825,3145,3145,3145,3145,0
|
|
20240409,111000,661651825,3145,3145,3145,3145,0
|
|
20240409,110900,661651825,3145,3145,3145,3145,0
|
|
20240409,110800,661651825,3145,3145,3145,3145,0
|
|
20240409,110700,661651825,3145,3125,3145,3125,5
|
|
20240409,110600,661636160,3120,3120,3120,3120,0
|
|
20240409,110500,661636160,3120,3120,3120,3120,10
|
|
20240409,110400,661604960,3125,3125,3125,3125,38
|
|
20240409,110300,661486210,3150,3150,3150,3150,0
|
|
20240409,110200,661486210,3150,3135,3150,3115,938
|
|
20240409,110100,658554830,3150,3145,3150,3135,38
|
|
20240409,110000,658435570,3150,3140,3150,3135,81
|
|
20240409,105900,658181410,3150,3150,3150,3150,0
|
|
20240409,105800,658181410,3150,3150,3150,3150,3
|
|
20240409,105700,658171960,3145,3145,3145,3145,2
|
|
20240409,105600,658165670,3135,3135,3135,3135,0
|
|
20240409,105500,658165670,3135,3135,3135,3135,0
|
|
20240409,105400,658165670,3135,3135,3135,3135,78
|
|
20240409,105300,657921140,3140,3150,3150,3140,13
|
|
20240409,105200,657880290,3145,3150,3150,3145,4
|
|
20240409,105100,657867705,3145,3150,3155,3145,100
|
|
20240409,105000,657552695,3145,3145,3145,3145,127
|
|
20240409,104900,657153280,3150,3150,3150,3150,396
|
|
20240409,104800,655905880,3150,3150,3150,3150,0
|
|
20240409,104700,655905880,3150,3150,3150,3150,0
|
|
20240409,104600,655905880,3150,3150,3150,3150,0
|
|
20240409,104500,655905880,3150,3130,3150,3130,280
|
|
20240409,104400,655027395,3125,3125,3125,3115,501
|
|
20240409,104300,653465625,3145,3145,3145,3145,0
|
|
20240409,104200,653465625,3145,3145,3145,3145,780
|
|
20240409,104100,651012525,3150,3125,3150,3125,5
|
|
20240409,104000,650996850,3150,3150,3150,3120,899
|
|
20240409,103900,648185500,3135,3135,3135,3135,30
|
|
20240409,103800,648091450,3155,3155,3155,3155,0
|
|
20240409,103700,648091450,3155,3155,3160,3130,184
|
|
20240409,103600,647512705,3160,3145,3160,3145,255
|
|
20240409,103500,646710275,3130,3130,3130,3130,0
|
|
20240409,103400,646710275,3130,3130,3130,3130,26
|
|
20240409,103300,646628895,3150,3150,3150,3150,0
|
|
20240409,103200,646628895,3150,3150,3150,3150,0
|
|
20240409,103100,646628895,3150,3150,3150,3150,0
|
|
20240409,103000,646628895,3150,3150,3150,3150,0
|
|
20240409,102900,646628895,3150,3150,3150,3150,3
|
|
20240409,102800,646619445,3150,3150,3150,3150,0
|
|
20240409,102700,646619445,3150,3135,3150,3135,24
|
|
20240409,102600,646544160,3155,3155,3155,3155,0
|
|
20240409,102500,646544160,3155,3145,3155,3145,87
|
|
20240409,102400,646270515,3140,3140,3140,3140,0
|
|
20240409,102300,646270515,3140,3145,3145,3140,103
|
|
20240409,102200,645946590,3150,3150,3150,3150,0
|
|
20240409,102100,645946590,3150,3150,3150,3150,1000
|
|
20240409,102000,642796590,3150,3150,3150,3150,0
|
|
20240409,101900,642796590,3150,3155,3155,3150,3771
|
|
20240409,101800,630899090,3160,3160,3160,3160,346
|
|
20240409,101700,629805730,3160,3170,3170,3160,884
|
|
20240409,101600,627008880,3170,3170,3170,3170,200
|
|
20240409,101500,626374880,3170,3170,3170,3170,313
|
|
20240409,101400,625382670,3170,3170,3170,3170,30
|
|
20240409,101300,625287570,3170,3180,3180,3170,3021
|
|
20240409,101200,615710745,3175,3190,3205,3175,680
|
|
20240409,101100,613549470,3205,3185,3205,3185,2067
|
|
20240409,101000,606945070,3170,3185,3185,3170,655
|
|
20240409,100900,604867415,3190,3160,3190,3160,3538
|
|
20240409,100800,593647025,3160,3160,3160,3160,1241
|
|
20240409,100700,589725465,3160,3160,3160,3160,0
|
|
20240409,100600,589725465,3160,3145,3160,3145,4954
|
|
20240409,100500,574076110,3150,3150,3150,3130,534
|
|
20240409,100400,572404565,3155,3155,3155,3155,0
|
|
20240409,100300,572404565,3155,3155,3155,3155,500
|
|
20240409,100200,570827065,3160,3160,3160,3160,0
|
|
20240409,100100,570827065,3160,3160,3160,3160,0
|
|
20240409,100000,570827065,3160,3150,3160,3150,5
|
|
20240409,095900,570811280,3135,3145,3145,3135,311
|
|
20240409,095800,569834955,3175,3145,3175,3145,1880
|
|
20240409,095700,563922175,3145,3145,3145,3145,3133
|
|
20240409,095600,554068890,3175,3145,3175,3145,300
|
|
20240409,095500,553119565,3160,3160,3160,3160,0
|
|
20240409,095400,553119565,3160,3160,3160,3160,0
|
|
20240409,095300,553119565,3160,3145,3165,3145,252
|
|
20240409,095200,552323840,3130,3150,3150,3130,812
|
|
20240409,095100,549780890,3155,3155,3155,3155,0
|
|
20240409,095000,549780890,3155,3155,3155,3155,7
|
|
20240409,094900,549758805,3180,3180,3180,3180,0
|
|
20240409,094800,549758805,3180,3180,3180,3180,0
|
|
20240409,094700,549758805,3180,3155,3180,3155,140
|
|
20240409,094600,549316180,3165,3165,3165,3165,1
|
|
20240409,094500,549313015,3160,3175,3175,3160,94
|
|
20240409,094400,549015960,3175,3160,3175,3160,7
|
|
20240409,094300,548993815,3160,3155,3190,3155,321
|
|
20240409,094200,547980610,3150,3140,3200,3140,4116
|
|
20240409,094100,534993510,3140,3120,3140,3120,2300
|
|
20240409,094000,527780655,3120,3120,3120,3120,278
|
|
20240409,093900,526913295,3150,3140,3150,3115,121
|
|
20240409,093800,526533685,3140,3090,3140,3090,3849
|
|
20240409,093700,514591905,3090,3085,3090,3080,1679
|
|
20240409,093600,509412480,3060,3085,3085,3060,3317
|
|
20240409,093500,499198135,3080,3070,3080,3070,600
|
|
20240409,093400,497351605,3080,3070,3080,3060,607
|
|
20240409,093300,495487550,3070,3065,3070,3065,1016
|
|
20240409,093200,492368690,3080,3065,3080,3050,4123
|
|
20240409,093100,479762325,3070,3070,3070,3070,1
|
|
20240409,093000,479759255,3065,3075,3075,3060,2241
|
|
20240409,092900,472898570,3080,3065,3080,3050,2498
|
|
20240409,092800,465265155,3070,3065,3075,3065,325
|
|
20240409,092700,464267400,3065,3060,3070,3055,1674
|
|
20240409,092600,459143960,3065,3060,3070,3060,248
|
|
20240409,092500,458385045,3060,3055,3070,3050,1310
|
|
20240409,092400,454368425,3055,3065,3065,3055,3470
|
|
20240409,092300,443736735,3070,3070,3070,3070,322
|
|
20240409,092200,442748195,3070,3065,3090,3055,1195
|
|
20240409,092100,439087015,3070,3145,3175,3070,5497
|
|
20240409,092000,422090210,3170,3065,3175,3050,12112
|
|
20240409,091900,384746820,3065,3060,3070,3060,663
|
|
20240409,091800,382717905,3060,3060,3060,3060,142
|
|
20240409,091700,382283385,3060,3065,3070,3055,3363
|
|
20240409,091600,371999615,3080,3070,3080,3060,2318
|
|
20240409,091500,364897190,3070,3085,3095,3070,2698
|
|
20240409,091400,356553185,3090,3090,3090,3090,10
|
|
20240409,091300,356522285,3085,3060,3090,3060,4894
|
|
20240409,091200,341470630,3060,3040,3060,3030,11133
|
|
20240409,091100,307668630,3050,3050,3055,3030,6861
|
|
20240409,091000,286809630,3065,3050,3070,3050,606
|
|
20240409,090900,284957800,3045,3060,3065,3045,3042
|
|
20240409,090800,275667735,3055,3065,3085,3050,1667
|
|
20240409,090700,270546735,3065,3030,3065,3030,7034
|
|
20240409,090600,249091580,3015,3030,3030,3015,719
|
|
20240409,090500,246922820,3030,3020,3030,3020,1550
|
|
20240409,090400,242232400,3010,3010,3010,3000,1552
|
|
20240409,090300,237566725,3010,3045,3050,3010,4568
|
|
20240409,090200,223732135,3040,3095,3095,3040,1294
|
|
20240409,090100,219785755,3110,3050,3110,3050,5824
|
|
20240409,090000,201923295,3035,3015,3110,3015,66883
|