674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201100,853699565,3235,3235,3235,3235,2244
|
|
20240412,201000,853699565,3235,3235,3235,3235,0
|
|
20240412,200900,853699565,3235,3235,3235,3235,0
|
|
20240412,200800,853699565,3235,3235,3235,3235,0
|
|
20240412,200700,853699565,3235,3235,3235,3235,0
|
|
20240412,200600,853699565,3235,3235,3235,3235,0
|
|
20240412,200500,853699565,3235,3235,3235,3235,0
|
|
20240412,200400,853699565,3235,3235,3235,3235,0
|
|
20240412,200300,853699565,3235,3235,3235,3235,0
|
|
20240412,200200,853699565,3235,3235,3235,3235,0
|
|
20240412,200100,853699565,3235,3235,3235,3235,0
|
|
20240412,200000,853699565,3235,3235,3235,3235,0
|
|
20240412,195900,853699565,3235,3235,3235,3235,0
|
|
20240412,195800,853699565,3235,3235,3235,3235,0
|
|
20240412,195700,853699565,3235,3235,3235,3235,0
|
|
20240412,195600,853699565,3235,3235,3235,3235,0
|
|
20240412,195500,853699565,3235,3235,3235,3235,0
|
|
20240412,195400,853699565,3235,3235,3235,3235,0
|
|
20240412,195300,853699565,3235,3235,3235,3235,0
|
|
20240412,195200,853699565,3235,3235,3235,3235,0
|
|
20240412,195100,853699565,3235,3235,3235,3235,0
|
|
20240412,195000,853699565,3235,3235,3235,3235,0
|
|
20240412,194900,853699565,3235,3235,3235,3235,0
|
|
20240412,194800,853699565,3235,3235,3235,3235,0
|
|
20240412,194700,853699565,3235,3235,3235,3235,0
|
|
20240412,194600,853699565,3235,3235,3235,3235,0
|
|
20240412,194500,853699565,3235,3235,3235,3235,0
|
|
20240412,194400,853699565,3235,3235,3235,3235,0
|
|
20240412,194300,853699565,3235,3235,3235,3235,0
|
|
20240412,194200,853699565,3235,3235,3235,3235,0
|
|
20240412,194100,853699565,3235,3235,3235,3235,2244
|
|
20240412,194000,853699565,3235,3235,3235,3235,0
|
|
20240412,193900,853699565,3235,3235,3235,3235,0
|
|
20240412,193800,853699565,3235,3235,3235,3235,0
|
|
20240412,193700,853699565,3235,3235,3235,3235,0
|
|
20240412,193600,853699565,3235,3235,3235,3235,0
|
|
20240412,193500,853699565,3235,3235,3235,3235,0
|
|
20240412,193400,853699565,3235,3235,3235,3235,0
|
|
20240412,193300,853699565,3235,3235,3235,3235,0
|
|
20240412,193200,853699565,3235,3235,3235,3235,0
|
|
20240412,193100,853699565,3235,3235,3235,3235,0
|
|
20240412,193000,853699565,3235,3235,3235,3235,0
|
|
20240412,192900,853699565,3235,3235,3235,3235,0
|
|
20240412,192800,853699565,3235,3235,3235,3235,0
|
|
20240412,192700,853699565,3235,3235,3235,3235,0
|
|
20240412,192600,853699565,3235,3235,3235,3235,0
|
|
20240412,192500,853699565,3235,3235,3235,3235,0
|
|
20240412,192400,853699565,3235,3235,3235,3235,0
|
|
20240412,192300,853699565,3235,3235,3235,3235,0
|
|
20240412,192200,853699565,3235,3235,3235,3235,0
|
|
20240412,192100,853699565,3235,3235,3235,3235,0
|
|
20240412,192000,853699565,3235,3235,3235,3235,0
|
|
20240412,191900,853699565,3235,3235,3235,3235,0
|
|
20240412,191800,853699565,3235,3235,3235,3235,0
|
|
20240412,191700,853699565,3235,3235,3235,3235,0
|
|
20240412,191600,853699565,3235,3235,3235,3235,0
|
|
20240412,191500,853699565,3235,3235,3235,3235,0
|
|
20240412,191400,853699565,3235,3235,3235,3235,0
|
|
20240412,191300,853699565,3235,3235,3235,3235,0
|
|
20240412,191200,853699565,3235,3235,3235,3235,0
|
|
20240412,191100,853699565,3235,3235,3235,3235,2244
|
|
20240412,191000,853699565,3235,3235,3235,3235,0
|
|
20240412,190900,853699565,3235,3235,3235,3235,0
|
|
20240412,190800,853699565,3235,3235,3235,3235,0
|
|
20240412,190700,853699565,3235,3235,3235,3235,0
|
|
20240412,190600,853699565,3235,3235,3235,3235,0
|
|
20240412,190500,853699565,3235,3235,3235,3235,0
|
|
20240412,190400,853699565,3235,3235,3235,3235,0
|
|
20240412,190300,853699565,3235,3235,3235,3235,0
|
|
20240412,190200,853699565,3235,3235,3235,3235,0
|
|
20240412,190100,853699565,3235,3235,3235,3235,0
|
|
20240412,190000,853699565,3235,3235,3235,3235,0
|
|
20240412,185900,853699565,3235,3235,3235,3235,0
|
|
20240412,185800,853699565,3235,3235,3235,3235,0
|
|
20240412,185700,853699565,3235,3235,3235,3235,0
|
|
20240412,185600,853699565,3235,3235,3235,3235,0
|
|
20240412,185500,853699565,3235,3235,3235,3235,0
|
|
20240412,185400,853699565,3235,3235,3235,3235,0
|
|
20240412,185300,853699565,3235,3235,3235,3235,0
|
|
20240412,185200,853699565,3235,3235,3235,3235,0
|
|
20240412,185100,853699565,3235,3235,3235,3235,0
|
|
20240412,185000,853699565,3235,3235,3235,3235,0
|
|
20240412,184900,853699565,3235,3235,3235,3235,0
|
|
20240412,184800,853699565,3235,3235,3235,3235,0
|
|
20240412,184700,853699565,3235,3235,3235,3235,0
|
|
20240412,184600,853699565,3235,3235,3235,3235,0
|
|
20240412,184500,853699565,3235,3235,3235,3235,0
|
|
20240412,184400,853699565,3235,3235,3235,3235,0
|
|
20240412,184300,853699565,3235,3235,3235,3235,0
|
|
20240412,184200,853699565,3235,3235,3235,3235,0
|
|
20240412,184100,853699565,3235,3235,3235,3235,2244
|
|
20240412,184000,853699565,3235,3235,3235,3235,0
|
|
20240412,183900,853699565,3235,3235,3235,3235,0
|
|
20240412,183800,853699565,3235,3235,3235,3235,0
|
|
20240412,183700,853699565,3235,3235,3235,3235,0
|
|
20240412,183600,853699565,3235,3235,3235,3235,0
|
|
20240412,183500,853699565,3235,3235,3235,3235,0
|
|
20240412,183400,853699565,3235,3235,3235,3235,0
|
|
20240412,183300,853699565,3235,3235,3235,3235,0
|
|
20240412,183200,853699565,3235,3235,3235,3235,0
|
|
20240412,183100,853699565,3235,3235,3235,3235,0
|
|
20240412,183000,853699565,3235,3235,3235,3235,0
|
|
20240412,182900,853699565,3235,3235,3235,3235,0
|
|
20240412,182800,853699565,3235,3235,3235,3235,0
|
|
20240412,182700,853699565,3235,3235,3235,3235,0
|
|
20240412,182600,853699565,3235,3235,3235,3235,0
|
|
20240412,182500,853699565,3235,3235,3235,3235,0
|
|
20240412,182400,853699565,3235,3235,3235,3235,0
|
|
20240412,182300,853699565,3235,3235,3235,3235,0
|
|
20240412,182200,853699565,3235,3235,3235,3235,0
|
|
20240412,182100,853699565,3235,3235,3235,3235,0
|
|
20240412,182000,853699565,3235,3235,3235,3235,0
|
|
20240412,181900,853699565,3235,3235,3235,3235,0
|
|
20240412,181800,853699565,3235,3235,3235,3235,0
|
|
20240412,181700,853699565,3235,3235,3235,3235,0
|
|
20240412,181600,853699565,3235,3235,3235,3235,0
|
|
20240412,181500,853699565,3235,3235,3235,3235,0
|
|
20240412,181400,853699565,3235,3235,3235,3235,0
|
|
20240412,181300,853699565,3235,3235,3235,3235,0
|
|
20240412,181200,853699565,3235,3235,3235,3235,0
|
|
20240412,181100,853699565,3235,3235,3235,3235,2244
|
|
20240412,181000,853699565,3235,3235,3235,3235,0
|
|
20240412,180900,853699565,3235,3235,3235,3235,0
|
|
20240412,180800,853699565,3235,3235,3235,3235,0
|
|
20240412,180700,853699565,3235,3235,3235,3235,0
|
|
20240412,180600,853699565,3235,3235,3235,3235,0
|
|
20240412,180500,853699565,3235,3235,3235,3235,0
|
|
20240412,180400,853699565,3235,3235,3235,3235,0
|
|
20240412,180300,853699565,3235,3235,3235,3235,0
|
|
20240412,180200,853699565,3235,3235,3235,3235,0
|
|
20240412,180100,853699565,3235,3235,3235,3235,0
|
|
20240412,180000,853699565,3235,3235,3235,3235,0
|
|
20240412,175900,853699565,3235,3235,3235,3235,0
|
|
20240412,175800,853699565,3235,3235,3235,3235,0
|
|
20240412,175700,853699565,3235,3235,3235,3235,0
|
|
20240412,175600,853699565,3235,3235,3235,3235,0
|
|
20240412,175500,853699565,3235,3235,3235,3235,0
|
|
20240412,175400,853699565,3235,3235,3235,3235,0
|
|
20240412,175300,853699565,3235,3235,3235,3235,0
|
|
20240412,175200,853699565,3235,3235,3235,3235,0
|
|
20240412,175100,853699565,3235,3235,3235,3235,0
|
|
20240412,175000,853699565,3235,3235,3235,3235,0
|
|
20240412,174900,853699565,3235,3235,3235,3235,0
|
|
20240412,174800,853699565,3235,3235,3235,3235,0
|
|
20240412,174700,853699565,3235,3235,3235,3235,0
|
|
20240412,174600,853699565,3235,3235,3235,3235,0
|
|
20240412,174500,853699565,3235,3235,3235,3235,0
|
|
20240412,174400,853699565,3235,3235,3235,3235,0
|
|
20240412,174300,853699565,3235,3235,3235,3235,0
|
|
20240412,174200,853699565,3235,3235,3235,3235,0
|
|
20240412,174100,853699565,3235,3235,3235,3235,2244
|
|
20240412,174000,853699565,3235,3235,3235,3235,0
|
|
20240412,173900,853699565,3235,3235,3235,3235,0
|
|
20240412,173800,853699565,3235,3235,3235,3235,0
|
|
20240412,173700,853699565,3235,3235,3235,3235,0
|
|
20240412,173600,853699565,3235,3235,3235,3235,0
|
|
20240412,173500,853699565,3235,3235,3235,3235,0
|
|
20240412,173400,853699565,3235,3235,3235,3235,0
|
|
20240412,173300,853699565,3235,3235,3235,3235,0
|
|
20240412,173200,853699565,3235,3235,3235,3235,0
|
|
20240412,173100,853699565,3235,3235,3235,3235,0
|
|
20240412,173000,853699565,3235,3235,3235,3235,0
|
|
20240412,172900,853699565,3235,3235,3235,3235,0
|
|
20240412,172800,853699565,3235,3235,3235,3235,0
|
|
20240412,172700,853699565,3235,3235,3235,3235,0
|
|
20240412,172600,853699565,3235,3235,3235,3235,0
|
|
20240412,172500,853699565,3235,3235,3235,3235,0
|
|
20240412,172400,853699565,3235,3235,3235,3235,0
|
|
20240412,172300,853699565,3235,3235,3235,3235,0
|
|
20240412,172200,853699565,3235,3235,3235,3235,0
|
|
20240412,172100,853699565,3235,3235,3235,3235,0
|
|
20240412,172000,853699565,3235,3235,3235,3235,0
|
|
20240412,171900,853699565,3235,3235,3235,3235,0
|
|
20240412,171800,853699565,3235,3235,3235,3235,0
|
|
20240412,171700,853699565,3235,3235,3235,3235,0
|
|
20240412,171600,853699565,3235,3235,3235,3235,0
|
|
20240412,171500,853699565,3235,3235,3235,3235,0
|
|
20240412,171400,853699565,3235,3235,3235,3235,0
|
|
20240412,171300,853699565,3235,3235,3235,3235,0
|
|
20240412,171200,853699565,3235,3235,3235,3235,0
|
|
20240412,171100,853699565,3235,3235,3235,3235,2244
|
|
20240412,171000,853699565,3235,3235,3235,3235,0
|
|
20240412,170900,853699565,3235,3235,3235,3235,0
|
|
20240412,170800,853699565,3235,3235,3235,3235,0
|
|
20240412,170700,853699565,3235,3235,3235,3235,0
|
|
20240412,170600,853699565,3235,3235,3235,3235,0
|
|
20240412,170500,853699565,3235,3235,3235,3235,0
|
|
20240412,170400,853699565,3235,3235,3235,3235,0
|
|
20240412,170300,853699565,3235,3235,3235,3235,0
|
|
20240412,170200,853699565,3235,3235,3235,3235,0
|
|
20240412,170100,853699565,3235,3235,3235,3235,0
|
|
20240412,170000,853699565,3235,3235,3235,3235,0
|
|
20240412,165900,853699565,3235,3235,3235,3235,0
|
|
20240412,165800,853699565,3235,3235,3235,3235,0
|
|
20240412,165700,853699565,3235,3235,3235,3235,0
|
|
20240412,165600,853699565,3235,3235,3235,3235,0
|
|
20240412,165500,853699565,3235,3235,3235,3235,0
|
|
20240412,165400,853699565,3235,3235,3235,3235,0
|
|
20240412,165300,853699565,3235,3235,3235,3235,0
|
|
20240412,165200,853699565,3235,3235,3235,3235,0
|
|
20240412,165100,853699565,3235,3235,3235,3235,0
|
|
20240412,165000,853699565,3235,3235,3235,3235,0
|
|
20240412,164900,853699565,3235,3235,3235,3235,0
|
|
20240412,164800,853699565,3235,3235,3235,3235,0
|
|
20240412,164700,853699565,3235,3235,3235,3235,0
|
|
20240412,164600,853699565,3235,3235,3235,3235,0
|
|
20240412,164500,853699565,3235,3235,3235,3235,0
|
|
20240412,164400,853699565,3235,3235,3235,3235,0
|
|
20240412,164300,853699565,3235,3235,3235,3235,0
|
|
20240412,164200,853699565,3235,3235,3235,3235,0
|
|
20240412,164100,853699565,3235,3235,3235,3235,2244
|
|
20240412,164000,853699565,3235,3235,3235,3235,0
|
|
20240412,163900,853699565,3235,3235,3235,3235,0
|
|
20240412,163800,853699565,3235,3235,3235,3235,0
|
|
20240412,163700,853699565,3235,3235,3235,3235,0
|
|
20240412,163600,853699565,3235,3235,3235,3235,0
|
|
20240412,163500,853699565,3235,3235,3235,3235,0
|
|
20240412,163400,853699565,3235,3235,3235,3235,0
|
|
20240412,163300,853699565,3235,3235,3235,3235,0
|
|
20240412,163200,853699565,3235,3235,3235,3235,0
|
|
20240412,163100,853699565,3235,3235,3235,3235,0
|
|
20240412,163000,853699565,3235,3235,3235,3235,0
|
|
20240412,162900,853699565,3235,3235,3235,3235,0
|
|
20240412,162800,853699565,3235,3235,3235,3235,0
|
|
20240412,162700,853699565,3235,3235,3235,3235,0
|
|
20240412,162600,853699565,3235,3235,3235,3235,0
|
|
20240412,162500,853699565,3235,3235,3235,3235,0
|
|
20240412,162400,853699565,3235,3235,3235,3235,0
|
|
20240412,162300,853699565,3235,3235,3235,3235,0
|
|
20240412,162200,853699565,3235,3235,3235,3235,0
|
|
20240412,162100,853699565,3235,3235,3235,3235,0
|
|
20240412,162000,853699565,3235,3235,3235,3235,0
|
|
20240412,161900,853699565,3235,3235,3235,3235,0
|
|
20240412,161800,853699565,3235,3235,3235,3235,0
|
|
20240412,161700,853699565,3235,3235,3235,3235,0
|
|
20240412,161600,853699565,3235,3235,3235,3235,0
|
|
20240412,161500,853699565,3235,3235,3235,3235,0
|
|
20240412,161400,853699565,3235,3235,3235,3235,0
|
|
20240412,161300,853699565,3235,3235,3235,3235,0
|
|
20240412,161200,853699565,3235,3235,3235,3235,0
|
|
20240412,161100,853699565,3235,3235,3235,3235,2244
|
|
20240412,161000,853699565,3235,3235,3235,3235,0
|
|
20240412,160900,853699565,3235,3235,3235,3235,0
|
|
20240412,160800,853699565,3235,3235,3235,3235,0
|
|
20240412,160700,853699565,3235,3235,3235,3235,0
|
|
20240412,160600,853699565,3235,3235,3235,3235,0
|
|
20240412,160500,853699565,3235,3235,3235,3235,0
|
|
20240412,160400,853699565,3235,3235,3235,3235,0
|
|
20240412,160300,853699565,3235,3235,3235,3235,0
|
|
20240412,160200,853699565,3235,3235,3235,3235,0
|
|
20240412,160100,853699565,3235,3235,3235,3235,0
|
|
20240412,160000,853699565,3235,3235,3235,3235,0
|
|
20240412,155900,853699565,3235,3235,3235,3235,0
|
|
20240412,155800,853699565,3235,3235,3235,3235,0
|
|
20240412,155700,853699565,3235,3235,3235,3235,0
|
|
20240412,155600,853699565,3235,3235,3235,3235,0
|
|
20240412,155500,853699565,3235,3235,3235,3235,0
|
|
20240412,155400,853699565,3235,3235,3235,3235,0
|
|
20240412,155300,853699565,3235,3235,3235,3235,0
|
|
20240412,155200,853699565,3235,3235,3235,3235,0
|
|
20240412,155100,853699565,3235,3235,3235,3235,0
|
|
20240412,155000,853699565,3235,3235,3235,3235,0
|
|
20240412,154900,853699565,3235,3235,3235,3235,0
|
|
20240412,154800,853699565,3235,3235,3235,3235,0
|
|
20240412,154700,853699565,3235,3235,3235,3235,0
|
|
20240412,154600,853699565,3235,3235,3235,3235,0
|
|
20240412,154500,853699565,3235,3235,3235,3235,0
|
|
20240412,154400,853699565,3235,3235,3235,3235,0
|
|
20240412,154300,853699565,3235,3235,3235,3235,0
|
|
20240412,154200,853699565,3235,3235,3235,3235,0
|
|
20240412,154100,853699565,3235,3235,3235,3235,2244
|
|
20240412,154000,853699565,3235,3235,3235,3235,0
|
|
20240412,153900,853699565,3235,3235,3235,3235,0
|
|
20240412,153800,853699565,3235,3235,3235,3235,0
|
|
20240412,153700,853699565,3235,3235,3235,3235,0
|
|
20240412,153600,853699565,3235,3235,3235,3235,0
|
|
20240412,153500,853699565,3235,3235,3235,3235,0
|
|
20240412,153400,853699565,3235,3235,3235,3235,0
|
|
20240412,153300,853699565,3235,3235,3235,3235,0
|
|
20240412,153200,853699565,3235,3235,3235,3235,0
|
|
20240412,153100,853699565,3235,3235,3235,3235,0
|
|
20240412,153000,853699565,3235,3235,3235,3235,2244
|
|
20240412,152900,846440225,3245,3245,3245,3245,0
|
|
20240412,152800,846440225,3245,3245,3245,3245,0
|
|
20240412,152700,846440225,3245,3245,3245,3245,0
|
|
20240412,152600,846440225,3245,3245,3245,3245,0
|
|
20240412,152500,846440225,3245,3245,3245,3245,0
|
|
20240412,152400,846440225,3245,3245,3245,3245,0
|
|
20240412,152300,846440225,3245,3245,3245,3245,0
|
|
20240412,152200,846440225,3245,3245,3245,3245,0
|
|
20240412,152100,846440225,3245,3245,3245,3245,0
|
|
20240412,152000,846440225,3245,3245,3245,3245,0
|
|
20240412,151900,846440225,3245,3250,3250,3225,1832
|
|
20240412,151800,840530600,3250,3250,3250,3225,81
|
|
20240412,151700,840268475,3250,3250,3250,3250,3
|
|
20240412,151600,840258725,3250,3240,3250,3230,2146
|
|
20240412,151500,833295645,3225,3240,3240,3225,12
|
|
20240412,151400,833256790,3245,3230,3250,3200,3897
|
|
20240412,151300,820627195,3245,3245,3245,3245,9
|
|
20240412,151200,820597990,3245,3235,3245,3230,3844
|
|
20240412,151100,808175195,3235,3235,3235,3235,92
|
|
20240412,151000,807877575,3235,3235,3235,3235,3
|
|
20240412,150900,807867870,3220,3220,3235,3220,16
|
|
20240412,150800,807816305,3225,3225,3225,3225,2
|
|
20240412,150700,807809855,3225,3210,3240,3210,1755
|
|
20240412,150600,802154120,3195,3210,3210,3195,2602
|
|
20240412,150500,793839065,3210,3210,3210,3205,113
|
|
20240412,150400,793476385,3205,3215,3215,3205,2221
|
|
20240412,150300,786347970,3235,3235,3235,3235,779
|
|
20240412,150200,783827905,3230,3230,3230,3230,0
|
|
20240412,150100,783827905,3230,3240,3240,3215,6938
|
|
20240412,150000,761482800,3245,3255,3255,3245,82
|
|
20240412,145900,761216205,3280,3255,3280,3250,2275
|
|
20240412,145800,753810035,3250,3250,3250,3250,16
|
|
20240412,145700,753758035,3250,3250,3250,3250,0
|
|
20240412,145600,753758035,3250,3250,3250,3250,0
|
|
20240412,145500,753758035,3250,3250,3250,3250,35
|
|
20240412,145400,753644285,3250,3270,3270,3250,1219
|
|
20240412,145300,749678530,3275,3275,3275,3270,39
|
|
20240412,145200,749550810,3280,3295,3295,3280,60
|
|
20240412,145100,749353560,3300,3290,3300,3280,307
|
|
20240412,145000,748340605,3300,3290,3300,3290,1012
|
|
20240412,144900,745001560,3275,3275,3275,3275,0
|
|
20240412,144800,745001560,3275,3275,3300,3275,1323
|
|
20240412,144700,740661300,3280,3275,3280,3275,30
|
|
20240412,144600,740562950,3280,3265,3280,3265,3000
|
|
20240412,144500,730748675,3270,3265,3270,3265,13
|
|
20240412,144400,730706215,3270,3260,3270,3260,1000
|
|
20240412,144300,727444380,3265,3235,3265,3235,2000
|
|
20240412,144200,720940300,3235,3235,3235,3235,0
|
|
20240412,144100,720940300,3235,3235,3235,3235,0
|
|
20240412,144000,720940300,3235,3235,3235,3235,1
|
|
20240412,143900,720937065,3215,3220,3220,3215,461
|
|
20240412,143800,719454060,3220,3220,3220,3220,70
|
|
20240412,143700,719228660,3240,3240,3240,3240,0
|
|
20240412,143600,719228660,3240,3240,3240,3240,3
|
|
20240412,143500,719218940,3220,3220,3220,3220,135
|
|
20240412,143400,718784240,3220,3220,3220,3220,0
|
|
20240412,143300,718784240,3220,3235,3235,3220,431
|
|
20240412,143200,717395745,3240,3240,3240,3240,99
|
|
20240412,143100,717074985,3260,3260,3260,3260,1
|
|
20240412,143000,717071725,3265,3265,3265,3265,0
|
|
20240412,142900,717071725,3265,3255,3265,3255,1000
|
|
20240412,142800,713808030,3250,3250,3250,3250,100
|
|
20240412,142700,713483030,3250,3250,3250,3250,0
|
|
20240412,142600,713483030,3250,3250,3250,3250,1
|
|
20240412,142500,713479780,3240,3240,3240,3240,2
|
|
20240412,142400,713473300,3270,3270,3270,3270,1
|
|
20240412,142300,713470030,3270,3245,3270,3245,1002
|
|
20240412,142200,710206405,3245,3265,3265,3245,56
|
|
20240412,142100,710024645,3245,3245,3245,3245,129
|
|
20240412,142000,709606040,3270,3270,3270,3270,0
|
|
20240412,141900,709606040,3270,3270,3270,3270,0
|
|
20240412,141800,709606040,3270,3270,3270,3270,18
|
|
20240412,141700,709547180,3275,3255,3275,3255,16
|
|
20240412,141600,709494985,3255,3235,3255,3235,3181
|
|
20240412,141500,699182100,3235,3230,3235,3230,2001
|
|
20240412,141400,692713030,3210,3210,3210,3210,1
|
|
20240412,141300,692709820,3210,3210,3210,3210,6
|
|
20240412,141200,692690560,3240,3240,3240,3240,0
|
|
20240412,141100,692690560,3240,3240,3240,3240,0
|
|
20240412,141000,692690560,3240,3240,3240,3240,0
|
|
20240412,140900,692690560,3240,3240,3240,3240,0
|
|
20240412,140800,692690560,3240,3225,3240,3225,1103
|
|
20240412,140700,689124120,3225,3210,3225,3205,516
|
|
20240412,140600,687462810,3200,3210,3210,3195,899
|
|
20240412,140500,684587685,3210,3225,3230,3210,136
|
|
20240412,140400,684150125,3210,3215,3215,3210,420
|
|
20240412,140300,682801140,3220,3220,3220,3220,92
|
|
20240412,140200,682504900,3220,3225,3225,3220,405
|
|
20240412,140100,681198780,3245,3225,3245,3225,352
|
|
20240412,140000,680063340,3220,3245,3245,3220,134
|
|
20240412,135900,679631465,3250,3250,3280,3250,151
|
|
20240412,135800,679138170,3255,3240,3255,3240,1000
|
|
20240412,135700,675894355,3245,3235,3245,3235,3
|
|
20240412,135600,675884635,3230,3230,3230,3230,307
|
|
20240412,135500,674893025,3200,3205,3205,3200,298
|
|
20240412,135400,673938660,3235,3220,3235,3220,2268
|
|
20240412,135300,666614980,3220,3185,3220,3185,1947
|
|
20240412,135200,660365315,3185,3220,3220,3185,5608
|
|
20240412,135100,642397195,3240,3220,3240,3215,597
|
|
20240412,135000,640467820,3215,3230,3250,3210,13184
|
|
20240412,134900,597962125,3230,3260,3280,3230,4812
|
|
20240412,134800,582304315,3260,3230,3380,3230,67873
|
|
20240412,134700,361057815,3210,3225,3230,3210,10050
|
|
20240412,134600,328600720,3225,3225,3225,3225,19
|
|
20240412,134500,328539445,3230,3230,3230,3230,10
|
|
20240412,134400,328507145,3230,3225,3230,3225,228
|
|
20240412,134300,327771840,3225,3225,3225,3225,0
|
|
20240412,134200,327771840,3225,3225,3225,3225,771
|
|
20240412,134100,325285365,3225,3225,3225,3225,0
|
|
20240412,134000,325285365,3225,3210,3225,3210,54
|
|
20240412,133900,325111995,3210,3210,3210,3210,0
|
|
20240412,133800,325111995,3210,3210,3210,3210,10
|
|
20240412,133700,325079895,3230,3230,3230,3230,0
|
|
20240412,133600,325079895,3230,3230,3230,3230,1
|
|
20240412,133500,325076665,3210,3210,3210,3210,0
|
|
20240412,133400,325076665,3210,3210,3210,3210,40
|
|
20240412,133300,324948265,3230,3230,3230,3230,110
|
|
20240412,133200,324592965,3235,3230,3235,3230,11
|
|
20240412,133100,324557430,3210,3215,3215,3210,3
|
|
20240412,133000,324547790,3215,3230,3235,3215,12
|
|
20240412,132900,324509040,3235,3235,3250,3235,14324
|
|
20240412,132800,278157865,3235,3200,3235,3200,8530
|
|
20240412,132700,250658360,3200,3200,3200,3200,20
|
|
20240412,132600,250594360,3200,3200,3200,3200,0
|
|
20240412,132500,250594360,3200,3200,3200,3200,1
|
|
20240412,132400,250591160,3185,3185,3185,3185,0
|
|
20240412,132300,250591160,3185,3185,3185,3185,0
|
|
20240412,132200,250591160,3185,3185,3185,3185,1
|
|
20240412,132100,250587975,3200,3200,3200,3200,0
|
|
20240412,132000,250587975,3200,3200,3200,3200,0
|
|
20240412,131900,250587975,3200,3200,3200,3200,1
|
|
20240412,131800,250584775,3200,3200,3200,3200,0
|
|
20240412,131700,250584775,3200,3200,3200,3200,0
|
|
20240412,131600,250584775,3200,3180,3200,3180,3216
|
|
20240412,131500,240357835,3200,3200,3200,3200,5
|
|
20240412,131400,240341835,3185,3200,3200,3185,503
|
|
20240412,131300,238739735,3180,3180,3180,3180,15
|
|
20240412,131200,238692035,3195,3195,3195,3195,154
|
|
20240412,131100,238200005,3180,3220,3220,3180,3169
|
|
20240412,131000,228105325,3220,3220,3220,3220,0
|
|
20240412,130900,228105325,3220,3220,3220,3220,0
|
|
20240412,130800,228105325,3220,3215,3220,3215,2443
|
|
20240412,130700,220251065,3215,3215,3215,3215,0
|
|
20240412,130600,220251065,3215,3215,3215,3215,0
|
|
20240412,130500,220251065,3215,3215,3215,3215,1
|
|
20240412,130400,220247850,3215,3215,3215,3215,1
|
|
20240412,130300,220244635,3195,3195,3195,3195,0
|
|
20240412,130200,220244635,3195,3195,3195,3195,500
|
|
20240412,130100,218647135,3215,3195,3215,3195,86
|
|
20240412,130000,218372305,3220,3220,3220,3220,0
|
|
20240412,125900,218372305,3220,3220,3220,3220,0
|
|
20240412,125800,218372305,3220,3220,3220,3220,0
|
|
20240412,125700,218372305,3220,3220,3220,3220,309
|
|
20240412,125600,217377325,3230,3230,3230,3230,0
|
|
20240412,125500,217377325,3230,3230,3230,3230,0
|
|
20240412,125400,217377325,3230,3190,3230,3190,5176
|
|
20240412,125300,200791640,3190,3190,3190,3190,770
|
|
20240412,125200,198335340,3190,3180,3190,3180,5300
|
|
20240412,125100,181475415,3180,3150,3180,3150,1327
|
|
20240412,125000,177280055,3150,3150,3150,3150,0
|
|
20240412,124900,177280055,3150,3155,3155,3150,102
|
|
20240412,124800,176958255,3145,3145,3145,3145,0
|
|
20240412,124700,176958255,3145,3145,3145,3145,0
|
|
20240412,124600,176958255,3145,3145,3145,3145,100
|
|
20240412,124500,176643755,3145,3145,3145,3145,0
|
|
20240412,124400,176643755,3145,3145,3145,3145,0
|
|
20240412,124300,176643755,3145,3145,3145,3145,0
|
|
20240412,124200,176643755,3145,3150,3150,3145,921
|
|
20240412,124100,173746470,3175,3175,3175,3175,0
|
|
20240412,124000,173746470,3175,3175,3175,3175,0
|
|
20240412,123900,173746470,3175,3175,3175,3175,0
|
|
20240412,123800,173746470,3175,3175,3175,3175,0
|
|
20240412,123700,173746470,3175,3175,3175,3175,0
|
|
20240412,123600,173746470,3175,3175,3175,3175,0
|
|
20240412,123500,173746470,3175,3175,3175,3175,0
|
|
20240412,123400,173746470,3175,3175,3175,3175,0
|
|
20240412,123300,173746470,3175,3175,3175,3175,0
|
|
20240412,123200,173746470,3175,3175,3175,3175,0
|
|
20240412,123100,173746470,3175,3175,3175,3175,0
|
|
20240412,123000,173746470,3175,3175,3175,3175,0
|
|
20240412,122900,173746470,3175,3175,3175,3175,0
|
|
20240412,122800,173746470,3175,3175,3175,3175,0
|
|
20240412,122700,173746470,3175,3175,3175,3175,0
|
|
20240412,122600,173746470,3175,3175,3175,3175,0
|
|
20240412,122500,173746470,3175,3175,3175,3175,0
|
|
20240412,122400,173746470,3175,3175,3175,3175,0
|
|
20240412,122300,173746470,3175,3175,3175,3175,0
|
|
20240412,122200,173746470,3175,3175,3175,3175,0
|
|
20240412,122100,173746470,3175,3175,3175,3175,0
|
|
20240412,122000,173746470,3175,3175,3175,3175,0
|
|
20240412,121900,173746470,3175,3175,3175,3175,0
|
|
20240412,121800,173746470,3175,3175,3175,3175,0
|
|
20240412,121700,173746470,3175,3175,3175,3175,0
|
|
20240412,121600,173746470,3175,3175,3175,3175,0
|
|
20240412,121500,173746470,3175,3175,3175,3175,0
|
|
20240412,121400,173746470,3175,3175,3175,3175,0
|
|
20240412,121300,173746470,3175,3175,3175,3175,0
|
|
20240412,121200,173746470,3175,3175,3175,3175,0
|
|
20240412,121100,173746470,3175,3175,3175,3175,0
|
|
20240412,121000,173746470,3175,3175,3175,3175,0
|
|
20240412,120900,173746470,3175,3175,3175,3175,0
|
|
20240412,120800,173746470,3175,3175,3175,3175,0
|
|
20240412,120700,173746470,3175,3175,3175,3175,1
|
|
20240412,120600,173743295,3155,3155,3155,3155,0
|
|
20240412,120500,173743295,3155,3155,3155,3155,92
|
|
20240412,120400,173453035,3160,3160,3160,3160,0
|
|
20240412,120300,173453035,3160,3160,3160,3160,0
|
|
20240412,120200,173453035,3160,3160,3160,3160,0
|
|
20240412,120100,173453035,3160,3160,3160,3160,0
|
|
20240412,120000,173453035,3160,3160,3160,3160,0
|
|
20240412,115900,173453035,3160,3160,3160,3160,0
|
|
20240412,115800,173453035,3160,3160,3160,3160,0
|
|
20240412,115700,173453035,3160,3160,3160,3160,0
|
|
20240412,115600,173453035,3160,3160,3160,3160,0
|
|
20240412,115500,173453035,3160,3160,3160,3160,0
|
|
20240412,115400,173453035,3160,3160,3160,3160,0
|
|
20240412,115300,173453035,3160,3160,3160,3160,17
|
|
20240412,115200,173399315,3160,3160,3160,3160,0
|
|
20240412,115100,173399315,3160,3160,3160,3160,19
|
|
20240412,115000,173339275,3185,3185,3185,3185,0
|
|
20240412,114900,173339275,3185,3185,3185,3185,0
|
|
20240412,114800,173339275,3185,3185,3185,3185,0
|
|
20240412,114700,173339275,3185,3185,3185,3185,0
|
|
20240412,114600,173339275,3185,3170,3185,3170,42
|
|
20240412,114500,173206075,3185,3175,3185,3175,16
|
|
20240412,114400,173155220,3170,3170,3170,3170,201
|
|
20240412,114300,172518050,3160,3160,3160,3160,1
|
|
20240412,114200,172514890,3190,3190,3190,3190,0
|
|
20240412,114100,172514890,3190,3190,3190,3190,0
|
|
20240412,114000,172514890,3190,3160,3190,3160,2690
|
|
20240412,113900,163989510,3165,3165,3165,3165,0
|
|
20240412,113800,163989510,3165,3165,3165,3165,0
|
|
20240412,113700,163989510,3165,3145,3165,3145,281
|
|
20240412,113600,163105670,3125,3145,3145,3125,6190
|
|
20240412,113500,143693815,3145,3145,3145,3145,0
|
|
20240412,113400,143693815,3145,3160,3160,3145,1500
|
|
20240412,113300,138971385,3175,3175,3175,3175,0
|
|
20240412,113200,138971385,3175,3175,3175,3175,1
|
|
20240412,113100,138968210,3175,3175,3175,3175,0
|
|
20240412,113000,138968210,3175,3175,3175,3175,0
|
|
20240412,112900,138968210,3175,3175,3175,3175,0
|
|
20240412,112800,138968210,3175,3175,3175,3175,0
|
|
20240412,112700,138968210,3175,3175,3175,3175,0
|
|
20240412,112600,138968210,3175,3175,3175,3175,0
|
|
20240412,112500,138968210,3175,3175,3175,3175,0
|
|
20240412,112400,138968210,3175,3175,3175,3175,1
|
|
20240412,112300,138965035,3175,3175,3175,3175,1
|
|
20240412,112200,138961860,3175,3175,3175,3175,0
|
|
20240412,112100,138961860,3175,3175,3175,3175,0
|
|
20240412,112000,138961860,3175,3175,3175,3175,0
|
|
20240412,111900,138961860,3175,3175,3175,3175,0
|
|
20240412,111800,138961860,3175,3175,3175,3175,0
|
|
20240412,111700,138961860,3175,3175,3175,3175,185
|
|
20240412,111600,138374485,3170,3170,3170,3170,36
|
|
20240412,111500,138260365,3180,3180,3180,3180,0
|
|
20240412,111400,138260365,3180,3180,3180,3180,0
|
|
20240412,111300,138260365,3180,3180,3180,3180,385
|
|
20240412,111200,137036065,3175,3175,3175,3175,0
|
|
20240412,111100,137036065,3175,3170,3175,3170,434
|
|
20240412,111000,135658160,3170,3170,3170,3170,0
|
|
20240412,110900,135658160,3170,3170,3170,3170,0
|
|
20240412,110800,135658160,3170,3170,3170,3170,0
|
|
20240412,110700,135658160,3170,3170,3170,3170,1
|
|
20240412,110600,135654990,3170,3170,3170,3170,0
|
|
20240412,110500,135654990,3170,3170,3170,3170,0
|
|
20240412,110400,135654990,3170,3170,3170,3170,50
|
|
20240412,110300,135496490,3170,3170,3170,3170,0
|
|
20240412,110200,135496490,3170,3170,3170,3170,0
|
|
20240412,110100,135496490,3170,3170,3170,3170,308
|
|
20240412,110000,134520130,3180,3180,3180,3180,0
|
|
20240412,105900,134520130,3180,3180,3180,3180,0
|
|
20240412,105800,134520130,3180,3180,3180,3180,0
|
|
20240412,105700,134520130,3180,3180,3180,3180,0
|
|
20240412,105600,134520130,3180,3180,3180,3180,0
|
|
20240412,105500,134520130,3180,3180,3180,3180,1000
|
|
20240412,105400,131340130,3200,3195,3200,3195,253
|
|
20240412,105300,130531780,3200,3175,3200,3175,4500
|
|
20240412,105200,116220040,3175,3170,3175,3150,5986
|
|
20240412,105100,97333815,3170,3170,3170,3170,0
|
|
20240412,105000,97333815,3170,3170,3170,3170,0
|
|
20240412,104900,97333815,3170,3170,3170,3170,0
|
|
20240412,104800,97333815,3170,3170,3170,3170,0
|
|
20240412,104700,97333815,3170,3170,3170,3170,0
|
|
20240412,104600,97333815,3170,3170,3170,3170,0
|
|
20240412,104500,97333815,3170,3170,3170,3170,0
|
|
20240412,104400,97333815,3170,3170,3170,3170,1
|
|
20240412,104300,97330645,3170,3170,3170,3170,0
|
|
20240412,104200,97330645,3170,3170,3170,3170,0
|
|
20240412,104100,97330645,3170,3170,3170,3170,0
|
|
20240412,104000,97330645,3170,3170,3170,3170,0
|
|
20240412,103900,97330645,3170,3170,3170,3170,0
|
|
20240412,103800,97330645,3170,3155,3170,3155,263
|
|
20240412,103700,96500865,3170,3170,3170,3170,0
|
|
20240412,103600,96500865,3170,3170,3170,3170,200
|
|
20240412,103500,95866865,3170,3170,3170,3170,0
|
|
20240412,103400,95866865,3170,3170,3170,3170,0
|
|
20240412,103300,95866865,3170,3170,3170,3170,414
|
|
20240412,103200,94554485,3170,3170,3170,3170,261
|
|
20240412,103100,93727115,3170,3170,3170,3170,0
|
|
20240412,103000,93727115,3170,3170,3170,3170,968
|
|
20240412,102900,90658555,3170,3170,3170,3170,510
|
|
20240412,102800,89041855,3175,3175,3175,3175,0
|
|
20240412,102700,89041855,3175,3175,3175,3175,0
|
|
20240412,102600,89041855,3175,3175,3175,3175,0
|
|
20240412,102500,89041855,3175,3175,3175,3175,0
|
|
20240412,102400,89041855,3175,3150,3175,3150,160
|
|
20240412,102300,88536340,3160,3160,3160,3160,0
|
|
20240412,102200,88536340,3160,3160,3160,3160,0
|
|
20240412,102100,88536340,3160,3160,3160,3160,10
|
|
20240412,102000,88504740,3160,3160,3160,3160,50
|
|
20240412,101900,88346740,3160,3160,3160,3160,0
|
|
20240412,101800,88346740,3160,3160,3160,3160,628
|
|
20240412,101700,86362260,3160,3160,3160,3160,0
|
|
20240412,101600,86362260,3160,3160,3160,3160,0
|
|
20240412,101500,86362260,3160,3160,3160,3160,0
|
|
20240412,101400,86362260,3160,3160,3160,3160,0
|
|
20240412,101300,86362260,3160,3145,3160,3145,629
|
|
20240412,101200,84374635,3160,3160,3160,3160,3
|
|
20240412,101100,84365155,3145,3145,3145,3145,2
|
|
20240412,101000,84358865,3170,3170,3170,3170,0
|
|
20240412,100900,84358865,3170,3170,3170,3170,0
|
|
20240412,100800,84358865,3170,3170,3170,3170,0
|
|
20240412,100700,84358865,3170,3170,3170,3170,10
|
|
20240412,100600,84327165,3170,3150,3170,3145,1054
|
|
20240412,100500,81002695,3150,3150,3150,3150,0
|
|
20240412,100400,81002695,3150,3155,3155,3150,250
|
|
20240412,100300,80215145,3170,3170,3170,3170,0
|
|
20240412,100200,80215145,3170,3160,3170,3160,345
|
|
20240412,100100,79124925,3150,3160,3160,3150,1098
|
|
20240412,100000,75659945,3170,3170,3170,3170,2
|
|
20240412,095900,75653605,3150,3150,3150,3150,0
|
|
20240412,095800,75653605,3150,3150,3150,3150,0
|
|
20240412,095700,75653605,3150,3165,3165,3150,7
|
|
20240412,095600,75631525,3165,3150,3165,3150,1246
|
|
20240412,095500,71696350,3155,3155,3155,3155,131
|
|
20240412,095400,71283045,3170,3170,3170,3170,1
|
|
20240412,095300,71279875,3175,3175,3175,3175,0
|
|
20240412,095200,71279875,3175,3175,3175,3175,3
|
|
20240412,095100,71270350,3150,3160,3160,3150,1001
|
|
20240412,095000,68115910,3180,3180,3180,3180,0
|
|
20240412,094900,68115910,3180,3180,3180,3180,0
|
|
20240412,094800,68115910,3180,3180,3180,3180,0
|
|
20240412,094700,68115910,3180,3155,3180,3155,600
|
|
20240412,094600,66219065,3150,3150,3150,3150,0
|
|
20240412,094500,66219065,3150,3145,3150,3145,33
|
|
20240412,094400,66115125,3155,3150,3155,3150,1030
|
|
20240412,094300,62865625,3150,3150,3150,3150,1156
|
|
20240412,094200,59224225,3150,3160,3185,3150,2840
|
|
20240412,094100,50263275,3155,3170,3170,3155,294
|
|
20240412,094000,49333725,3200,3160,3200,3160,320
|
|
20240412,093900,48314160,3160,3165,3195,3160,2400
|
|
20240412,093800,40720390,3165,3175,3175,3165,709
|
|
20240412,093700,38474315,3200,3175,3200,3175,856
|
|
20240412,093600,35755390,3205,3205,3205,3205,0
|
|
20240412,093500,35755390,3205,3205,3205,3205,0
|
|
20240412,093400,35755390,3205,3160,3205,3160,756
|
|
20240412,093300,33357190,3160,3175,3175,3160,999
|
|
20240412,093200,30198715,3180,3180,3180,3180,496
|
|
20240412,093100,28621435,3190,3190,3190,3190,4
|
|
20240412,093000,28608675,3210,3210,3210,3210,3
|
|
20240412,092900,28599045,3180,3180,3180,3180,0
|
|
20240412,092800,28599045,3180,3180,3180,3180,0
|
|
20240412,092700,28599045,3180,3180,3180,3180,0
|
|
20240412,092600,28599045,3180,3200,3210,3180,1792
|
|
20240412,092500,22858740,3200,3200,3200,3200,0
|
|
20240412,092400,22858740,3200,3200,3200,3200,0
|
|
20240412,092300,22858740,3200,3200,3200,3200,5
|
|
20240412,092200,22842740,3175,3175,3175,3175,0
|
|
20240412,092100,22842740,3175,3175,3175,3175,10
|
|
20240412,092000,22810990,3170,3175,3175,3170,182
|
|
20240412,091900,22233150,3195,3175,3195,3175,2
|
|
20240412,091800,22226780,3200,3200,3200,3200,5
|
|
20240412,091700,22210780,3175,3175,3175,3175,0
|
|
20240412,091600,22210780,3175,3195,3200,3175,203
|
|
20240412,091500,21562205,3180,3180,3180,3180,10
|
|
20240412,091400,21530405,3180,3180,3180,3180,0
|
|
20240412,091300,21530405,3180,3180,3180,3180,3146
|
|
20240412,091200,11526125,3205,3205,3205,3205,0
|
|
20240412,091100,11526125,3205,3205,3205,3205,4
|
|
20240412,091000,11513305,3210,3180,3210,3180,390
|
|
20240412,090900,10272870,3175,3175,3175,3175,183
|
|
20240412,090800,9691845,3180,3200,3210,3180,390
|
|
20240412,090700,8446785,3185,3185,3185,3185,38
|
|
20240412,090600,8325755,3185,3185,3185,3185,386
|
|
20240412,090500,7096345,3185,3195,3195,3185,83
|
|
20240412,090400,6831770,3215,3210,3215,3210,13
|
|
20240412,090300,6789985,3215,3190,3215,3185,71
|
|
20240412,090200,6563330,3220,3220,3220,3220,1
|
|
20240412,090100,6560110,3200,3200,3200,3195,258
|
|
20240412,090000,5734515,3220,3230,3230,3190,1790
|