618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191500,362712500,3775,3775,3775,3775,2392
|
|
20240408,191400,362712500,3775,3775,3775,3775,0
|
|
20240408,191300,362712500,3775,3775,3775,3775,0
|
|
20240408,191200,362712500,3775,3775,3775,3775,0
|
|
20240408,191100,362712500,3775,3775,3775,3775,0
|
|
20240408,191000,362712500,3775,3775,3775,3775,0
|
|
20240408,190900,362712500,3775,3775,3775,3775,0
|
|
20240408,190800,362712500,3775,3775,3775,3775,0
|
|
20240408,190700,362712500,3775,3775,3775,3775,0
|
|
20240408,190600,362712500,3775,3775,3775,3775,0
|
|
20240408,190500,362712500,3775,3775,3775,3775,0
|
|
20240408,190400,362712500,3775,3775,3775,3775,0
|
|
20240408,190300,362712500,3775,3775,3775,3775,0
|
|
20240408,190200,362712500,3775,3775,3775,3775,0
|
|
20240408,190100,362712500,3775,3775,3775,3775,0
|
|
20240408,190000,362712500,3775,3775,3775,3775,0
|
|
20240408,185900,362712500,3775,3775,3775,3775,0
|
|
20240408,185800,362712500,3775,3775,3775,3775,0
|
|
20240408,185700,362712500,3775,3775,3775,3775,0
|
|
20240408,185600,362712500,3775,3775,3775,3775,0
|
|
20240408,185500,362712500,3775,3775,3775,3775,0
|
|
20240408,185400,362712500,3775,3775,3775,3775,0
|
|
20240408,185300,362712500,3775,3775,3775,3775,0
|
|
20240408,185200,362712500,3775,3775,3775,3775,0
|
|
20240408,185100,362712500,3775,3775,3775,3775,0
|
|
20240408,185000,362712500,3775,3775,3775,3775,0
|
|
20240408,184900,362712500,3775,3775,3775,3775,0
|
|
20240408,184800,362712500,3775,3775,3775,3775,0
|
|
20240408,184700,362712500,3775,3775,3775,3775,0
|
|
20240408,184600,362712500,3775,3775,3775,3775,0
|
|
20240408,184500,362712500,3775,3775,3775,3775,2392
|
|
20240408,184400,362712500,3775,3775,3775,3775,0
|
|
20240408,184300,362712500,3775,3775,3775,3775,0
|
|
20240408,184200,362712500,3775,3775,3775,3775,0
|
|
20240408,184100,362712500,3775,3775,3775,3775,0
|
|
20240408,184000,362712500,3775,3775,3775,3775,0
|
|
20240408,183900,362712500,3775,3775,3775,3775,0
|
|
20240408,183800,362712500,3775,3775,3775,3775,0
|
|
20240408,183700,362712500,3775,3775,3775,3775,0
|
|
20240408,183600,362712500,3775,3775,3775,3775,0
|
|
20240408,183500,362712500,3775,3775,3775,3775,0
|
|
20240408,183400,362712500,3775,3775,3775,3775,0
|
|
20240408,183300,362712500,3775,3775,3775,3775,0
|
|
20240408,183200,362712500,3775,3775,3775,3775,0
|
|
20240408,183100,362712500,3775,3775,3775,3775,0
|
|
20240408,183000,362712500,3775,3775,3775,3775,0
|
|
20240408,182900,362712500,3775,3775,3775,3775,0
|
|
20240408,182800,362712500,3775,3775,3775,3775,0
|
|
20240408,182700,362712500,3775,3775,3775,3775,0
|
|
20240408,182600,362712500,3775,3775,3775,3775,0
|
|
20240408,182500,362712500,3775,3775,3775,3775,0
|
|
20240408,182400,362712500,3775,3775,3775,3775,0
|
|
20240408,182300,362712500,3775,3775,3775,3775,0
|
|
20240408,182200,362712500,3775,3775,3775,3775,0
|
|
20240408,182100,362712500,3775,3775,3775,3775,0
|
|
20240408,182000,362712500,3775,3775,3775,3775,0
|
|
20240408,181900,362712500,3775,3775,3775,3775,0
|
|
20240408,181800,362712500,3775,3775,3775,3775,0
|
|
20240408,181700,362712500,3775,3775,3775,3775,0
|
|
20240408,181600,362712500,3775,3775,3775,3775,0
|
|
20240408,181500,362712500,3775,3775,3775,3775,2392
|
|
20240408,181400,362712500,3775,3775,3775,3775,0
|
|
20240408,181300,362712500,3775,3775,3775,3775,0
|
|
20240408,181200,362712500,3775,3775,3775,3775,0
|
|
20240408,181100,362712500,3775,3775,3775,3775,0
|
|
20240408,181000,362712500,3775,3775,3775,3775,0
|
|
20240408,180900,362712500,3775,3775,3775,3775,0
|
|
20240408,180800,362712500,3775,3775,3775,3775,0
|
|
20240408,180700,362712500,3775,3775,3775,3775,0
|
|
20240408,180600,362712500,3775,3775,3775,3775,0
|
|
20240408,180500,362712500,3775,3775,3775,3775,0
|
|
20240408,180400,362712500,3775,3775,3775,3775,0
|
|
20240408,180300,362712500,3775,3775,3775,3775,0
|
|
20240408,180200,362712500,3775,3775,3775,3775,0
|
|
20240408,180100,362712500,3775,3775,3775,3775,0
|
|
20240408,180000,362712500,3775,3775,3775,3775,0
|
|
20240408,175900,362712500,3775,3775,3775,3775,0
|
|
20240408,175800,362712500,3775,3775,3775,3775,0
|
|
20240408,175700,362712500,3775,3775,3775,3775,0
|
|
20240408,175600,362712500,3775,3775,3775,3775,0
|
|
20240408,175500,362712500,3775,3775,3775,3775,0
|
|
20240408,175400,362712500,3775,3775,3775,3775,0
|
|
20240408,175300,362712500,3775,3775,3775,3775,0
|
|
20240408,175200,362712500,3775,3775,3775,3775,0
|
|
20240408,175100,362712500,3775,3775,3775,3775,0
|
|
20240408,175000,362712500,3775,3775,3775,3775,0
|
|
20240408,174900,362712500,3775,3775,3775,3775,0
|
|
20240408,174800,362712500,3775,3775,3775,3775,0
|
|
20240408,174700,362712500,3775,3775,3775,3775,0
|
|
20240408,174600,362712500,3775,3775,3775,3775,0
|
|
20240408,174500,362712500,3775,3775,3775,3775,2392
|
|
20240408,174400,362712500,3775,3775,3775,3775,0
|
|
20240408,174300,362712500,3775,3775,3775,3775,0
|
|
20240408,174200,362712500,3775,3775,3775,3775,0
|
|
20240408,174100,362712500,3775,3775,3775,3775,0
|
|
20240408,174000,362712500,3775,3775,3775,3775,0
|
|
20240408,173900,362712500,3775,3775,3775,3775,0
|
|
20240408,173800,362712500,3775,3775,3775,3775,0
|
|
20240408,173700,362712500,3775,3775,3775,3775,0
|
|
20240408,173600,362712500,3775,3775,3775,3775,0
|
|
20240408,173500,362712500,3775,3775,3775,3775,0
|
|
20240408,173400,362712500,3775,3775,3775,3775,0
|
|
20240408,173300,362712500,3775,3775,3775,3775,0
|
|
20240408,173200,362712500,3775,3775,3775,3775,0
|
|
20240408,173100,362712500,3775,3775,3775,3775,0
|
|
20240408,173000,362712500,3775,3775,3775,3775,0
|
|
20240408,172900,362712500,3775,3775,3775,3775,0
|
|
20240408,172800,362712500,3775,3775,3775,3775,0
|
|
20240408,172700,362712500,3775,3775,3775,3775,0
|
|
20240408,172600,362712500,3775,3775,3775,3775,0
|
|
20240408,172500,362712500,3775,3775,3775,3775,0
|
|
20240408,172400,362712500,3775,3775,3775,3775,0
|
|
20240408,172300,362712500,3775,3775,3775,3775,0
|
|
20240408,172200,362712500,3775,3775,3775,3775,0
|
|
20240408,172100,362712500,3775,3775,3775,3775,0
|
|
20240408,172000,362712500,3775,3775,3775,3775,0
|
|
20240408,171900,362712500,3775,3775,3775,3775,0
|
|
20240408,171800,362712500,3775,3775,3775,3775,0
|
|
20240408,171700,362712500,3775,3775,3775,3775,0
|
|
20240408,171600,362712500,3775,3775,3775,3775,0
|
|
20240408,171500,362712500,3775,3775,3775,3775,2392
|
|
20240408,171400,362712500,3775,3775,3775,3775,0
|
|
20240408,171300,362712500,3775,3775,3775,3775,0
|
|
20240408,171200,362712500,3775,3775,3775,3775,0
|
|
20240408,171100,362712500,3775,3775,3775,3775,0
|
|
20240408,171000,362712500,3775,3775,3775,3775,0
|
|
20240408,170900,362712500,3775,3775,3775,3775,0
|
|
20240408,170800,362712500,3775,3775,3775,3775,0
|
|
20240408,170700,362712500,3775,3775,3775,3775,0
|
|
20240408,170600,362712500,3775,3775,3775,3775,0
|
|
20240408,170500,362712500,3775,3775,3775,3775,0
|
|
20240408,170400,362712500,3775,3775,3775,3775,0
|
|
20240408,170300,362712500,3775,3775,3775,3775,0
|
|
20240408,170200,362712500,3775,3775,3775,3775,0
|
|
20240408,170100,362712500,3775,3775,3775,3775,0
|
|
20240408,170000,362712500,3775,3775,3775,3775,0
|
|
20240408,165900,362712500,3775,3775,3775,3775,0
|
|
20240408,165800,362712500,3775,3775,3775,3775,0
|
|
20240408,165700,362712500,3775,3775,3775,3775,0
|
|
20240408,165600,362712500,3775,3775,3775,3775,0
|
|
20240408,165500,362712500,3775,3775,3775,3775,0
|
|
20240408,165400,362712500,3775,3775,3775,3775,0
|
|
20240408,165300,362712500,3775,3775,3775,3775,0
|
|
20240408,165200,362712500,3775,3775,3775,3775,0
|
|
20240408,165100,362712500,3775,3775,3775,3775,0
|
|
20240408,165000,362712500,3775,3775,3775,3775,0
|
|
20240408,164900,362712500,3775,3775,3775,3775,0
|
|
20240408,164800,362712500,3775,3775,3775,3775,0
|
|
20240408,164700,362712500,3775,3775,3775,3775,0
|
|
20240408,164600,362712500,3775,3775,3775,3775,0
|
|
20240408,164500,362712500,3775,3775,3775,3775,2392
|
|
20240408,164400,362712500,3775,3775,3775,3775,0
|
|
20240408,164300,362712500,3775,3775,3775,3775,0
|
|
20240408,164200,362712500,3775,3775,3775,3775,0
|
|
20240408,164100,362712500,3775,3775,3775,3775,0
|
|
20240408,164000,362712500,3775,3775,3775,3775,0
|
|
20240408,163900,362712500,3775,3775,3775,3775,0
|
|
20240408,163800,362712500,3775,3775,3775,3775,0
|
|
20240408,163700,362712500,3775,3775,3775,3775,0
|
|
20240408,163600,362712500,3775,3775,3775,3775,0
|
|
20240408,163500,362712500,3775,3775,3775,3775,0
|
|
20240408,163400,362712500,3775,3775,3775,3775,0
|
|
20240408,163300,362712500,3775,3775,3775,3775,0
|
|
20240408,163200,362712500,3775,3775,3775,3775,0
|
|
20240408,163100,362712500,3775,3775,3775,3775,0
|
|
20240408,163000,362712500,3775,3775,3775,3775,0
|
|
20240408,162900,362712500,3775,3775,3775,3775,0
|
|
20240408,162800,362712500,3775,3775,3775,3775,0
|
|
20240408,162700,362712500,3775,3775,3775,3775,0
|
|
20240408,162600,362712500,3775,3775,3775,3775,0
|
|
20240408,162500,362712500,3775,3775,3775,3775,0
|
|
20240408,162400,362712500,3775,3775,3775,3775,0
|
|
20240408,162300,362712500,3775,3775,3775,3775,0
|
|
20240408,162200,362712500,3775,3775,3775,3775,0
|
|
20240408,162100,362712500,3775,3775,3775,3775,0
|
|
20240408,162000,362712500,3775,3775,3775,3775,0
|
|
20240408,161900,362712500,3775,3775,3775,3775,0
|
|
20240408,161800,362712500,3775,3775,3775,3775,0
|
|
20240408,161700,362712500,3775,3775,3775,3775,0
|
|
20240408,161600,362712500,3775,3775,3775,3775,0
|
|
20240408,161500,362712500,3775,3775,3775,3775,2392
|
|
20240408,161400,362712500,3775,3775,3775,3775,0
|
|
20240408,161300,362712500,3775,3775,3775,3775,0
|
|
20240408,161200,362712500,3775,3775,3775,3775,0
|
|
20240408,161100,362712500,3775,3775,3775,3775,0
|
|
20240408,161000,362712500,3775,3775,3775,3775,0
|
|
20240408,160900,362712500,3775,3775,3775,3775,0
|
|
20240408,160800,362712500,3775,3775,3775,3775,0
|
|
20240408,160700,362712500,3775,3775,3775,3775,0
|
|
20240408,160600,362712500,3775,3775,3775,3775,0
|
|
20240408,160500,362712500,3775,3775,3775,3775,0
|
|
20240408,160400,362712500,3775,3775,3775,3775,0
|
|
20240408,160300,362712500,3775,3775,3775,3775,0
|
|
20240408,160200,362712500,3775,3775,3775,3775,0
|
|
20240408,160100,362712500,3775,3775,3775,3775,0
|
|
20240408,160000,362712500,3775,3775,3775,3775,0
|
|
20240408,155900,362712500,3775,3775,3775,3775,0
|
|
20240408,155800,362712500,3775,3775,3775,3775,0
|
|
20240408,155700,362712500,3775,3775,3775,3775,0
|
|
20240408,155600,362712500,3775,3775,3775,3775,0
|
|
20240408,155500,362712500,3775,3775,3775,3775,0
|
|
20240408,155400,362712500,3775,3775,3775,3775,0
|
|
20240408,155300,362712500,3775,3775,3775,3775,0
|
|
20240408,155200,362712500,3775,3775,3775,3775,0
|
|
20240408,155100,362712500,3775,3775,3775,3775,0
|
|
20240408,155000,362712500,3775,3775,3775,3775,0
|
|
20240408,154900,362712500,3775,3775,3775,3775,0
|
|
20240408,154800,362712500,3775,3775,3775,3775,0
|
|
20240408,154700,362712500,3775,3775,3775,3775,0
|
|
20240408,154600,362712500,3775,3775,3775,3775,0
|
|
20240408,154500,362712500,3775,3775,3775,3775,2392
|
|
20240408,154400,362712500,3775,3775,3775,3775,0
|
|
20240408,154300,362712500,3775,3775,3775,3775,0
|
|
20240408,154200,362712500,3775,3775,3775,3775,0
|
|
20240408,154100,362712500,3775,3775,3775,3775,0
|
|
20240408,154000,362712500,3775,3775,3775,3775,0
|
|
20240408,153900,362712500,3775,3775,3775,3775,0
|
|
20240408,153800,362712500,3775,3775,3775,3775,0
|
|
20240408,153700,362712500,3775,3775,3775,3775,0
|
|
20240408,153600,362712500,3775,3775,3775,3775,0
|
|
20240408,153500,362712500,3775,3775,3775,3775,0
|
|
20240408,153400,362712500,3775,3775,3775,3775,0
|
|
20240408,153300,362712500,3775,3775,3775,3775,0
|
|
20240408,153200,362712500,3775,3775,3775,3775,0
|
|
20240408,153100,362712500,3775,3775,3775,3775,0
|
|
20240408,153000,362712500,3775,3775,3775,3775,2392
|
|
20240408,152900,353682700,3775,3775,3775,3775,0
|
|
20240408,152800,353682700,3775,3775,3775,3775,0
|
|
20240408,152700,353682700,3775,3775,3775,3775,0
|
|
20240408,152600,353682700,3775,3775,3775,3775,0
|
|
20240408,152500,353682700,3775,3775,3775,3775,0
|
|
20240408,152400,353682700,3775,3775,3775,3775,0
|
|
20240408,152300,353682700,3775,3775,3775,3775,0
|
|
20240408,152200,353682700,3775,3775,3775,3775,0
|
|
20240408,152100,353682700,3775,3775,3775,3775,0
|
|
20240408,152000,353682700,3775,3775,3775,3775,0
|
|
20240408,151900,353682700,3775,3765,3775,3725,676
|
|
20240408,151800,351145715,3770,3770,3770,3770,6
|
|
20240408,151700,351123095,3770,3770,3775,3770,119
|
|
20240408,151600,350674460,3765,3740,3765,3740,2597
|
|
20240408,151500,340899915,3750,3730,3750,3730,7
|
|
20240408,151400,340873785,3750,3730,3750,3730,31
|
|
20240408,151300,340758115,3730,3730,3730,3730,192
|
|
20240408,151200,340041955,3725,3770,3770,3725,75
|
|
20240408,151100,339761980,3770,3760,3770,3760,38
|
|
20240408,151000,339618900,3755,3725,3755,3725,167
|
|
20240408,150900,338991965,3755,3755,3755,3755,7
|
|
20240408,150800,338965680,3725,3725,3725,3725,41
|
|
20240408,150700,338812955,3745,3745,3745,3745,29
|
|
20240408,150600,338704350,3755,3755,3755,3755,0
|
|
20240408,150500,338704350,3755,3745,3755,3745,3
|
|
20240408,150400,338693095,3745,3740,3745,3740,700
|
|
20240408,150300,336073155,3740,3725,3740,3725,450
|
|
20240408,150200,334395555,3725,3725,3725,3725,73
|
|
20240408,150100,334123630,3725,3725,3725,3725,1
|
|
20240408,150000,334119905,3725,3725,3725,3725,8
|
|
20240408,145900,334090105,3725,3725,3725,3725,200
|
|
20240408,145800,333345105,3725,3725,3725,3725,1
|
|
20240408,145700,333341380,3725,3740,3740,3725,4
|
|
20240408,145600,333326435,3740,3740,3740,3740,1
|
|
20240408,145500,333322695,3740,3740,3740,3740,1
|
|
20240408,145400,333318955,3740,3740,3740,3740,1
|
|
20240408,145300,333315215,3740,3740,3740,3740,29
|
|
20240408,145200,333206755,3725,3740,3740,3725,55
|
|
20240408,145100,333001865,3725,3725,3725,3725,2
|
|
20240408,145000,332994415,3725,3745,3745,3725,11
|
|
20240408,144900,332953420,3745,3725,3745,3725,122
|
|
20240408,144800,332498930,3745,3745,3745,3745,1
|
|
20240408,144700,332495185,3725,3745,3745,3725,319
|
|
20240408,144600,331306565,3755,3755,3755,3755,0
|
|
20240408,144500,331306565,3755,3755,3755,3755,1
|
|
20240408,144400,331302810,3755,3755,3755,3755,1
|
|
20240408,144300,331299055,3755,3755,3755,3755,0
|
|
20240408,144200,331299055,3755,3750,3755,3750,17
|
|
20240408,144100,331235300,3760,3755,3760,3755,7
|
|
20240408,144000,331209010,3760,3760,3760,3760,2
|
|
20240408,143900,331201490,3760,3760,3760,3760,1
|
|
20240408,143800,331197730,3760,3760,3760,3760,3
|
|
20240408,143700,331186450,3760,3775,3775,3760,18
|
|
20240408,143600,331118755,3765,3795,3795,3765,49
|
|
20240408,143500,330933575,3795,3795,3795,3795,1
|
|
20240408,143400,330929780,3800,3800,3805,3800,91
|
|
20240408,143300,330583965,3800,3735,3800,3735,1005
|
|
20240408,143200,326794430,3735,3735,3735,3735,345
|
|
20240408,143100,325505855,3735,3735,3735,3735,2
|
|
20240408,143000,325498385,3720,3720,3720,3720,271
|
|
20240408,142900,324490265,3720,3720,3720,3720,4
|
|
20240408,142800,324475385,3720,3725,3725,3720,218
|
|
20240408,142700,323664110,3725,3725,3730,3725,582
|
|
20240408,142600,321494920,3720,3720,3720,3720,0
|
|
20240408,142500,321494920,3720,3720,3720,3720,0
|
|
20240408,142400,321494920,3720,3720,3720,3720,0
|
|
20240408,142300,321494920,3720,3720,3720,3720,1
|
|
20240408,142200,321491200,3720,3720,3720,3720,0
|
|
20240408,142100,321491200,3720,3720,3720,3720,0
|
|
20240408,142000,321491200,3720,3720,3720,3720,2
|
|
20240408,141900,321483760,3720,3720,3720,3720,76
|
|
20240408,141800,321201040,3715,3715,3715,3715,0
|
|
20240408,141700,321201040,3715,3715,3715,3715,0
|
|
20240408,141600,321201040,3715,3720,3720,3710,895
|
|
20240408,141500,317877505,3720,3720,3720,3720,0
|
|
20240408,141400,317877505,3720,3720,3720,3720,2
|
|
20240408,141300,317870065,3720,3720,3720,3720,0
|
|
20240408,141200,317870065,3720,3720,3720,3720,0
|
|
20240408,141100,317870065,3720,3720,3720,3720,0
|
|
20240408,141000,317870065,3720,3720,3725,3720,47
|
|
20240408,140900,317695075,3720,3720,3720,3720,87
|
|
20240408,140800,317371435,3720,3715,3720,3715,633
|
|
20240408,140700,315016705,3720,3720,3720,3720,1
|
|
20240408,140600,315012985,3710,3710,3710,3710,4
|
|
20240408,140500,314998145,3710,3710,3710,3710,0
|
|
20240408,140400,314998145,3710,3710,3710,3710,204
|
|
20240408,140300,314241305,3710,3710,3710,3710,4
|
|
20240408,140200,314226465,3710,3710,3710,3710,1
|
|
20240408,140100,314222755,3705,3705,3705,3705,161
|
|
20240408,140000,313626250,3705,3700,3705,3700,103
|
|
20240408,135900,313244650,3700,3700,3700,3700,0
|
|
20240408,135800,313244650,3700,3700,3700,3700,135
|
|
20240408,135700,312745150,3700,3700,3700,3700,0
|
|
20240408,135600,312745150,3700,3700,3700,3700,0
|
|
20240408,135500,312745150,3700,3700,3700,3700,0
|
|
20240408,135400,312745150,3700,3700,3700,3700,6
|
|
20240408,135300,312722950,3700,3700,3700,3700,323
|
|
20240408,135200,311527850,3700,3700,3700,3700,0
|
|
20240408,135100,311527850,3700,3700,3700,3700,0
|
|
20240408,135000,311527850,3700,3695,3700,3695,142
|
|
20240408,134900,311002660,3700,3700,3700,3700,1393
|
|
20240408,134800,305848560,3700,3700,3700,3700,29
|
|
20240408,134700,305741260,3700,3700,3700,3700,0
|
|
20240408,134600,305741260,3700,3700,3700,3700,0
|
|
20240408,134500,305741260,3700,3700,3700,3700,200
|
|
20240408,134400,305001260,3700,3700,3700,3700,1
|
|
20240408,134300,304997560,3700,3700,3700,3700,5
|
|
20240408,134200,304979060,3700,3700,3700,3700,0
|
|
20240408,134100,304979060,3700,3700,3700,3700,0
|
|
20240408,134000,304979060,3700,3700,3700,3700,3
|
|
20240408,133900,304967960,3700,3700,3700,3700,0
|
|
20240408,133800,304967960,3700,3700,3700,3700,0
|
|
20240408,133700,304967960,3700,3700,3700,3700,0
|
|
20240408,133600,304967960,3700,3700,3700,3700,382
|
|
20240408,133500,303554560,3700,3700,3700,3700,0
|
|
20240408,133400,303554560,3700,3700,3700,3700,0
|
|
20240408,133300,303554560,3700,3700,3700,3700,20
|
|
20240408,133200,303480560,3720,3720,3720,3720,0
|
|
20240408,133100,303480560,3720,3720,3720,3720,50
|
|
20240408,133000,303294560,3725,3725,3725,3725,0
|
|
20240408,132900,303294560,3725,3725,3725,3725,0
|
|
20240408,132800,303294560,3725,3725,3725,3725,0
|
|
20240408,132700,303294560,3725,3700,3725,3700,612
|
|
20240408,132600,301024210,3700,3700,3700,3700,0
|
|
20240408,132500,301024210,3700,3700,3700,3700,300
|
|
20240408,132400,299914210,3725,3700,3725,3700,1502
|
|
20240408,132300,294325390,3705,3705,3705,3705,0
|
|
20240408,132200,294325390,3705,3705,3705,3705,0
|
|
20240408,132100,294325390,3705,3705,3705,3705,0
|
|
20240408,132000,294325390,3705,3705,3705,3705,5
|
|
20240408,131900,294306865,3700,3700,3700,3700,0
|
|
20240408,131800,294306865,3700,3700,3700,3700,0
|
|
20240408,131700,294306865,3700,3700,3700,3700,0
|
|
20240408,131600,294306865,3700,3700,3700,3700,0
|
|
20240408,131500,294306865,3700,3700,3700,3700,0
|
|
20240408,131400,294306865,3700,3700,3700,3700,0
|
|
20240408,131300,294306865,3700,3700,3700,3700,0
|
|
20240408,131200,294306865,3700,3700,3700,3700,2
|
|
20240408,131100,294299465,3700,3700,3700,3700,0
|
|
20240408,131000,294299465,3700,3700,3715,3700,1240
|
|
20240408,130900,289711435,3700,3715,3715,3700,90
|
|
20240408,130800,289378405,3705,3705,3705,3705,731
|
|
20240408,130700,286670050,3705,3700,3705,3700,433
|
|
20240408,130600,285067935,3700,3700,3700,3700,0
|
|
20240408,130500,285067935,3700,3700,3700,3700,43
|
|
20240408,130400,284908835,3700,3705,3705,3700,639
|
|
20240408,130300,282541345,3705,3705,3705,3705,60
|
|
20240408,130200,282319045,3705,3705,3705,3705,1
|
|
20240408,130100,282315340,3705,3705,3705,3705,0
|
|
20240408,130000,282315340,3705,3705,3705,3705,2
|
|
20240408,125900,282307930,3705,3705,3705,3705,27
|
|
20240408,125800,282207895,3705,3705,3705,3705,44
|
|
20240408,125700,282044875,3705,3710,3710,3705,350
|
|
20240408,125600,280748090,3725,3725,3725,3725,0
|
|
20240408,125500,280748090,3725,3705,3725,3705,1240
|
|
20240408,125400,276129890,3705,3705,3705,3705,0
|
|
20240408,125300,276129890,3705,3710,3710,3705,352
|
|
20240408,125200,274824450,3725,3725,3725,3725,1002
|
|
20240408,125100,271092000,3725,3725,3725,3725,3
|
|
20240408,125000,271080825,3710,3710,3710,3710,4
|
|
20240408,124900,271065985,3705,3705,3705,3705,103
|
|
20240408,124800,270684370,3705,3705,3705,3705,0
|
|
20240408,124700,270684370,3705,3705,3705,3705,182
|
|
20240408,124600,270010060,3705,3710,3710,3705,3700
|
|
20240408,124500,256299770,3710,3710,3710,3710,0
|
|
20240408,124400,256299770,3710,3710,3710,3710,520
|
|
20240408,124300,254370570,3710,3710,3710,3710,0
|
|
20240408,124200,254370570,3710,3710,3710,3710,0
|
|
20240408,124100,254370570,3710,3710,3710,3710,0
|
|
20240408,124000,254370570,3710,3710,3710,3710,3
|
|
20240408,123900,254359440,3710,3710,3710,3710,0
|
|
20240408,123800,254359440,3710,3710,3710,3710,0
|
|
20240408,123700,254359440,3710,3710,3710,3710,403
|
|
20240408,123600,252864310,3710,3710,3710,3710,0
|
|
20240408,123500,252864310,3710,3710,3710,3710,0
|
|
20240408,123400,252864310,3710,3710,3710,3710,0
|
|
20240408,123300,252864310,3710,3710,3710,3710,4
|
|
20240408,123200,252849470,3710,3710,3710,3710,0
|
|
20240408,123100,252849470,3710,3710,3710,3710,206
|
|
20240408,123000,252085210,3715,3715,3715,3715,4
|
|
20240408,122900,252070350,3715,3715,3715,3715,0
|
|
20240408,122800,252070350,3715,3715,3715,3715,0
|
|
20240408,122700,252070350,3715,3715,3715,3715,640
|
|
20240408,122600,249692750,3715,3715,3715,3715,0
|
|
20240408,122500,249692750,3715,3715,3715,3715,0
|
|
20240408,122400,249692750,3715,3715,3715,3715,0
|
|
20240408,122300,249692750,3715,3715,3715,3715,0
|
|
20240408,122200,249692750,3715,3715,3715,3715,154
|
|
20240408,122100,249120640,3715,3715,3715,3715,0
|
|
20240408,122000,249120640,3715,3715,3715,3715,4
|
|
20240408,121900,249105780,3715,3715,3715,3715,2
|
|
20240408,121800,249098350,3715,3715,3715,3715,0
|
|
20240408,121700,249098350,3715,3715,3715,3715,0
|
|
20240408,121600,249098350,3715,3715,3715,3715,0
|
|
20240408,121500,249098350,3715,3715,3715,3715,75
|
|
20240408,121400,248819725,3715,3715,3715,3715,5
|
|
20240408,121300,248801150,3715,3715,3715,3715,69
|
|
20240408,121200,248544815,3735,3735,3735,3735,0
|
|
20240408,121100,248544815,3735,3735,3735,3735,0
|
|
20240408,121000,248544815,3735,3740,3740,3735,40
|
|
20240408,120900,248395240,3735,3720,3735,3720,8
|
|
20240408,120800,248365390,3720,3720,3720,3720,314
|
|
20240408,120700,247197310,3720,3720,3720,3720,0
|
|
20240408,120600,247197310,3720,3720,3720,3720,0
|
|
20240408,120500,247197310,3720,3720,3720,3720,0
|
|
20240408,120400,247197310,3720,3720,3720,3720,248
|
|
20240408,120300,246274750,3710,3710,3710,3710,0
|
|
20240408,120200,246274750,3710,3710,3710,3710,0
|
|
20240408,120100,246274750,3710,3710,3710,3710,28
|
|
20240408,120000,246170870,3710,3710,3710,3710,3
|
|
20240408,115900,246159740,3710,3710,3710,3710,0
|
|
20240408,115800,246159740,3710,3710,3710,3710,0
|
|
20240408,115700,246159740,3710,3710,3710,3710,0
|
|
20240408,115600,246159740,3710,3710,3710,3710,0
|
|
20240408,115500,246159740,3710,3710,3710,3710,503
|
|
20240408,115400,244293610,3705,3705,3705,3705,2
|
|
20240408,115300,244286200,3705,3705,3705,3705,37
|
|
20240408,115200,244149115,3705,3705,3705,3705,0
|
|
20240408,115100,244149115,3705,3705,3705,3705,0
|
|
20240408,115000,244149115,3705,3705,3705,3705,2
|
|
20240408,114900,244141705,3705,3705,3705,3705,3
|
|
20240408,114800,244130590,3705,3705,3705,3705,0
|
|
20240408,114700,244130590,3705,3705,3705,3705,51
|
|
20240408,114600,243941635,3705,3705,3705,3705,0
|
|
20240408,114500,243941635,3705,3705,3705,3705,44
|
|
20240408,114400,243778615,3705,3705,3705,3705,70
|
|
20240408,114300,243519265,3710,3710,3710,3710,29
|
|
20240408,114200,243411675,3710,3710,3710,3710,38
|
|
20240408,114100,243270695,3710,3710,3710,3710,0
|
|
20240408,114000,243270695,3710,3710,3710,3710,65
|
|
20240408,113900,243029545,3710,3710,3710,3710,0
|
|
20240408,113800,243029545,3710,3710,3710,3710,0
|
|
20240408,113700,243029545,3710,3710,3710,3710,48
|
|
20240408,113600,242851465,3715,3715,3715,3715,1
|
|
20240408,113500,242847750,3710,3710,3710,3710,0
|
|
20240408,113400,242847750,3710,3710,3710,3710,1
|
|
20240408,113300,242844040,3710,3710,3710,3710,0
|
|
20240408,113200,242844040,3710,3710,3710,3710,0
|
|
20240408,113100,242844040,3710,3710,3710,3710,1
|
|
20240408,113000,242840330,3710,3710,3710,3710,2
|
|
20240408,112900,242832910,3710,3710,3710,3710,69
|
|
20240408,112800,242576920,3710,3710,3710,3710,1
|
|
20240408,112700,242573210,3710,3710,3710,3710,47
|
|
20240408,112600,242398840,3710,3710,3710,3710,1
|
|
20240408,112500,242395130,3710,3710,3710,3710,165
|
|
20240408,112400,241782980,3710,3710,3710,3710,4
|
|
20240408,112300,241768140,3710,3715,3715,3710,176
|
|
20240408,112200,241115060,3715,3715,3715,3715,0
|
|
20240408,112100,241115060,3715,3715,3715,3715,101
|
|
20240408,112000,240739845,3715,3720,3720,3715,195
|
|
20240408,111900,240014450,3720,3720,3720,3720,0
|
|
20240408,111800,240014450,3720,3720,3720,3720,0
|
|
20240408,111700,240014450,3720,3720,3720,3720,47
|
|
20240408,111600,239839610,3735,3735,3735,3735,2
|
|
20240408,111500,239832140,3735,3720,3735,3720,40
|
|
20240408,111400,239683310,3720,3720,3720,3720,0
|
|
20240408,111300,239683310,3720,3720,3720,3720,179
|
|
20240408,111200,239017430,3720,3720,3720,3720,0
|
|
20240408,111100,239017430,3720,3720,3720,3720,0
|
|
20240408,111000,239017430,3720,3720,3720,3720,2
|
|
20240408,110900,239009990,3720,3720,3720,3720,1
|
|
20240408,110800,239006270,3720,3720,3720,3720,2
|
|
20240408,110700,238998830,3720,3720,3720,3720,47
|
|
20240408,110600,238823990,3725,3725,3725,3725,133
|
|
20240408,110500,238328565,3720,3720,3720,3720,0
|
|
20240408,110400,238328565,3720,3720,3720,3720,0
|
|
20240408,110300,238328565,3720,3720,3720,3720,18
|
|
20240408,110200,238261605,3725,3725,3725,3725,40
|
|
20240408,110100,238112605,3725,3725,3725,3725,0
|
|
20240408,110000,238112605,3725,3720,3725,3720,7
|
|
20240408,105900,238086560,3720,3720,3720,3720,0
|
|
20240408,105800,238086560,3720,3720,3720,3720,0
|
|
20240408,105700,238086560,3720,3720,3720,3720,49
|
|
20240408,105600,237904280,3740,3740,3740,3740,1
|
|
20240408,105500,237900540,3740,3740,3740,3740,0
|
|
20240408,105400,237900540,3740,3740,3740,3740,1
|
|
20240408,105300,237896800,3715,3715,3715,3715,0
|
|
20240408,105200,237896800,3715,3715,3715,3715,1
|
|
20240408,105100,237893085,3715,3715,3715,3715,26
|
|
20240408,105000,237796495,3715,3715,3715,3715,20
|
|
20240408,104900,237722195,3745,3745,3745,3745,0
|
|
20240408,104800,237722195,3745,3715,3745,3715,2399
|
|
20240408,104700,228783550,3710,3710,3710,3710,47
|
|
20240408,104600,228609180,3710,3710,3710,3710,26
|
|
20240408,104500,228512720,3710,3710,3710,3710,6
|
|
20240408,104400,228490460,3705,3700,3705,3700,305
|
|
20240408,104300,227360600,3700,3700,3700,3700,18
|
|
20240408,104200,227294000,3700,3700,3700,3700,50
|
|
20240408,104100,227109000,3700,3705,3705,3700,281
|
|
20240408,104000,226069240,3700,3700,3700,3700,3
|
|
20240408,103900,226058140,3700,3700,3700,3700,0
|
|
20240408,103800,226058140,3700,3700,3700,3700,0
|
|
20240408,103700,226058140,3700,3700,3700,3700,52
|
|
20240408,103600,225865740,3700,3700,3700,3700,63
|
|
20240408,103500,225632640,3700,3700,3700,3690,277
|
|
20240408,103400,224607750,3700,3700,3700,3700,0
|
|
20240408,103300,224607750,3700,3700,3700,3700,103
|
|
20240408,103200,224226650,3715,3715,3715,3715,7
|
|
20240408,103100,224200645,3715,3715,3715,3715,3
|
|
20240408,103000,224189500,3700,3700,3700,3700,2
|
|
20240408,102900,224182100,3700,3700,3700,3700,1
|
|
20240408,102800,224178400,3700,3700,3700,3700,0
|
|
20240408,102700,224178400,3700,3715,3715,3700,334
|
|
20240408,102600,222938775,3715,3715,3715,3715,0
|
|
20240408,102500,222938775,3715,3700,3715,3700,700
|
|
20240408,102400,220348760,3715,3715,3715,3715,50
|
|
20240408,102300,220163010,3700,3715,3715,3700,2
|
|
20240408,102200,220155595,3700,3700,3700,3700,14
|
|
20240408,102100,220103795,3700,3700,3700,3700,336
|
|
20240408,102000,218860595,3715,3715,3715,3715,0
|
|
20240408,101900,218860595,3715,3700,3715,3700,22
|
|
20240408,101800,218779075,3700,3715,3715,3700,144
|
|
20240408,101700,218244910,3700,3715,3715,3700,49
|
|
20240408,101600,218063595,3715,3715,3715,3715,27
|
|
20240408,101500,217963290,3700,3700,3700,3700,0
|
|
20240408,101400,217963290,3700,3700,3700,3700,4
|
|
20240408,101300,217948490,3690,3690,3690,3690,0
|
|
20240408,101200,217948490,3690,3715,3715,3690,77
|
|
20240408,101100,217664195,3715,3715,3715,3715,97
|
|
20240408,101000,217303840,3715,3715,3715,3715,235
|
|
20240408,100900,216430815,3710,3695,3710,3695,64
|
|
20240408,100800,216194125,3695,3695,3695,3695,20
|
|
20240408,100700,216120225,3685,3685,3685,3685,27
|
|
20240408,100600,216020730,3710,3680,3710,3680,9
|
|
20240408,100500,215987460,3680,3680,3680,3680,1
|
|
20240408,100400,215983780,3680,3680,3680,3680,3
|
|
20240408,100300,215972740,3705,3695,3705,3695,8
|
|
20240408,100200,215943130,3700,3695,3700,3695,18
|
|
20240408,100100,215876550,3700,3700,3700,3685,3362
|
|
20240408,100000,203437840,3700,3690,3700,3690,114
|
|
20240408,095900,203017160,3690,3690,3690,3690,0
|
|
20240408,095800,203017160,3690,3690,3690,3685,224
|
|
20240408,095700,202191640,3690,3695,3695,3690,156
|
|
20240408,095600,201615910,3695,3690,3695,3690,27
|
|
20240408,095500,201516275,3705,3700,3705,3690,327
|
|
20240408,095400,200306395,3695,3690,3695,3690,238
|
|
20240408,095300,199427770,3690,3685,3690,3685,98
|
|
20240408,095200,199066185,3685,3680,3685,3680,60
|
|
20240408,095100,198845335,3675,3675,3675,3675,4
|
|
20240408,095000,198830635,3675,3660,3675,3660,4
|
|
20240408,094900,198815965,3660,3660,3660,3660,27
|
|
20240408,094800,198717145,3675,3675,3675,3675,0
|
|
20240408,094700,198717145,3675,3675,3675,3675,0
|
|
20240408,094600,198717145,3675,3670,3675,3670,532
|
|
20240408,094500,196762145,3675,3685,3690,3650,3973
|
|
20240408,094400,182234170,3690,3695,3695,3685,33
|
|
20240408,094300,182112260,3695,3695,3695,3695,1
|
|
20240408,094200,182108565,3685,3685,3700,3685,107
|
|
20240408,094100,181714255,3685,3700,3700,3685,8
|
|
20240408,094000,181684670,3700,3680,3700,3680,810
|
|
20240408,093900,178699575,3685,3685,3685,3685,567
|
|
20240408,093800,176610180,3685,3685,3685,3685,1
|
|
20240408,093700,176606495,3685,3685,3685,3685,3
|
|
20240408,093600,176595440,3685,3690,3690,3685,717
|
|
20240408,093500,173953270,3690,3690,3690,3690,0
|
|
20240408,093400,173953270,3690,3690,3690,3690,116
|
|
20240408,093300,173525230,3690,3685,3690,3685,2
|
|
20240408,093200,173517855,3685,3685,3685,3685,100
|
|
20240408,093100,173149355,3685,3685,3685,3685,33
|
|
20240408,093000,173027750,3685,3700,3700,3675,1317
|
|
20240408,092900,168166425,3700,3700,3700,3700,0
|
|
20240408,092800,168166425,3700,3690,3700,3690,1637
|
|
20240408,092700,162109635,3695,3700,3700,3690,956
|
|
20240408,092600,158576350,3700,3715,3715,3695,282
|
|
20240408,092500,157530345,3715,3715,3715,3715,0
|
|
20240408,092400,157530345,3715,3695,3715,3695,17
|
|
20240408,092300,157467375,3695,3680,3715,3680,138
|
|
20240408,092200,156956820,3665,3700,3700,3665,1288
|
|
20240408,092100,152225355,3705,3690,3705,3665,536
|
|
20240408,092000,150257905,3690,3665,3690,3665,6
|
|
20240408,091900,150235790,3665,3665,3670,3665,373
|
|
20240408,091800,148868245,3665,3680,3695,3650,8849
|
|
20240408,091700,116366490,3680,3700,3700,3680,1268
|
|
20240408,091600,111692445,3695,3695,3700,3695,1142
|
|
20240408,091500,107472455,3685,3715,3725,3680,11076
|
|
20240408,091400,66468090,3720,3720,3720,3720,578
|
|
20240408,091300,64317930,3720,3735,3735,3720,1049
|
|
20240408,091200,60412895,3725,3730,3730,3725,3207
|
|
20240408,091100,48459745,3725,3745,3745,3725,1126
|
|
20240408,091000,44257490,3740,3745,3745,3740,837
|
|
20240408,090900,41125020,3740,3740,3740,3740,16
|
|
20240408,090800,41065180,3765,3740,3765,3735,562
|
|
20240408,090700,38964725,3740,3740,3740,3735,745
|
|
20240408,090600,36181680,3745,3745,3745,3745,629
|
|
20240408,090500,33826075,3770,3735,3770,3725,1516
|
|
20240408,090400,28165605,3755,3750,3755,3730,429
|
|
20240408,090300,26565300,3730,3760,3760,3705,2538
|
|
20240408,090200,17098795,3780,3775,3780,3750,2058
|
|
20240408,090100,9354795,3780,3810,3810,3780,180
|
|
20240408,090000,8671140,3810,3810,3810,3785,2249
|