583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184000,305249910,3705,3705,3705,3705,2193
|
|
20240416,183900,305249910,3705,3705,3705,3705,0
|
|
20240416,183800,305249910,3705,3705,3705,3705,0
|
|
20240416,183700,305249910,3705,3705,3705,3705,0
|
|
20240416,183600,305249910,3705,3705,3705,3705,0
|
|
20240416,183500,305249910,3705,3705,3705,3705,0
|
|
20240416,183400,305249910,3705,3705,3705,3705,0
|
|
20240416,183300,305249910,3705,3705,3705,3705,0
|
|
20240416,183200,305249910,3705,3705,3705,3705,0
|
|
20240416,183100,305249910,3705,3705,3705,3705,0
|
|
20240416,183000,305249910,3705,3705,3705,3705,0
|
|
20240416,182900,305249910,3705,3705,3705,3705,0
|
|
20240416,182800,305249910,3705,3705,3705,3705,0
|
|
20240416,182700,305249910,3705,3705,3705,3705,0
|
|
20240416,182600,305249910,3705,3705,3705,3705,0
|
|
20240416,182500,305249910,3705,3705,3705,3705,0
|
|
20240416,182400,305249910,3705,3705,3705,3705,0
|
|
20240416,182300,305249910,3705,3705,3705,3705,0
|
|
20240416,182200,305249910,3705,3705,3705,3705,0
|
|
20240416,182100,305249910,3705,3705,3705,3705,0
|
|
20240416,182000,305249910,3705,3705,3705,3705,0
|
|
20240416,181900,305249910,3705,3705,3705,3705,0
|
|
20240416,181800,305249910,3705,3705,3705,3705,0
|
|
20240416,181700,305249910,3705,3705,3705,3705,0
|
|
20240416,181600,305249910,3705,3705,3705,3705,0
|
|
20240416,181500,305249910,3705,3705,3705,3705,0
|
|
20240416,181400,305249910,3705,3705,3705,3705,0
|
|
20240416,181300,305249910,3705,3705,3705,3705,0
|
|
20240416,181200,305249910,3705,3705,3705,3705,0
|
|
20240416,181100,305249910,3705,3705,3705,3705,0
|
|
20240416,181000,305249910,3705,3705,3705,3705,2193
|
|
20240416,180900,305249910,3705,3705,3705,3705,0
|
|
20240416,180800,305249910,3705,3705,3705,3705,0
|
|
20240416,180700,305249910,3705,3705,3705,3705,0
|
|
20240416,180600,305249910,3705,3705,3705,3705,0
|
|
20240416,180500,305249910,3705,3705,3705,3705,0
|
|
20240416,180400,305249910,3705,3705,3705,3705,0
|
|
20240416,180300,305249910,3705,3705,3705,3705,0
|
|
20240416,180200,305249910,3705,3705,3705,3705,0
|
|
20240416,180100,305249910,3705,3705,3705,3705,0
|
|
20240416,180000,305249910,3705,3705,3705,3705,0
|
|
20240416,175900,305249910,3705,3705,3705,3705,0
|
|
20240416,175800,305249910,3705,3705,3705,3705,0
|
|
20240416,175700,305249910,3705,3705,3705,3705,0
|
|
20240416,175600,305249910,3705,3705,3705,3705,0
|
|
20240416,175500,305249910,3705,3705,3705,3705,0
|
|
20240416,175400,305249910,3705,3705,3705,3705,0
|
|
20240416,175300,305249910,3705,3705,3705,3705,0
|
|
20240416,175200,305249910,3705,3705,3705,3705,0
|
|
20240416,175100,305249910,3705,3705,3705,3705,0
|
|
20240416,175000,305249910,3705,3705,3705,3705,0
|
|
20240416,174900,305249910,3705,3705,3705,3705,0
|
|
20240416,174800,305249910,3705,3705,3705,3705,0
|
|
20240416,174700,305249910,3705,3705,3705,3705,0
|
|
20240416,174600,305249910,3705,3705,3705,3705,0
|
|
20240416,174500,305249910,3705,3705,3705,3705,0
|
|
20240416,174400,305249910,3705,3705,3705,3705,0
|
|
20240416,174300,305249910,3705,3705,3705,3705,0
|
|
20240416,174200,305249910,3705,3705,3705,3705,0
|
|
20240416,174100,305249910,3705,3705,3705,3705,0
|
|
20240416,174000,305249910,3705,3705,3705,3705,2193
|
|
20240416,173900,305249910,3705,3705,3705,3705,0
|
|
20240416,173800,305249910,3705,3705,3705,3705,0
|
|
20240416,173700,305249910,3705,3705,3705,3705,0
|
|
20240416,173600,305249910,3705,3705,3705,3705,0
|
|
20240416,173500,305249910,3705,3705,3705,3705,0
|
|
20240416,173400,305249910,3705,3705,3705,3705,0
|
|
20240416,173300,305249910,3705,3705,3705,3705,0
|
|
20240416,173200,305249910,3705,3705,3705,3705,0
|
|
20240416,173100,305249910,3705,3705,3705,3705,0
|
|
20240416,173000,305249910,3705,3705,3705,3705,0
|
|
20240416,172900,305249910,3705,3705,3705,3705,0
|
|
20240416,172800,305249910,3705,3705,3705,3705,0
|
|
20240416,172700,305249910,3705,3705,3705,3705,0
|
|
20240416,172600,305249910,3705,3705,3705,3705,0
|
|
20240416,172500,305249910,3705,3705,3705,3705,0
|
|
20240416,172400,305249910,3705,3705,3705,3705,0
|
|
20240416,172300,305249910,3705,3705,3705,3705,0
|
|
20240416,172200,305249910,3705,3705,3705,3705,0
|
|
20240416,172100,305249910,3705,3705,3705,3705,0
|
|
20240416,172000,305249910,3705,3705,3705,3705,0
|
|
20240416,171900,305249910,3705,3705,3705,3705,0
|
|
20240416,171800,305249910,3705,3705,3705,3705,0
|
|
20240416,171700,305249910,3705,3705,3705,3705,0
|
|
20240416,171600,305249910,3705,3705,3705,3705,0
|
|
20240416,171500,305249910,3705,3705,3705,3705,0
|
|
20240416,171400,305249910,3705,3705,3705,3705,0
|
|
20240416,171300,305249910,3705,3705,3705,3705,0
|
|
20240416,171200,305249910,3705,3705,3705,3705,0
|
|
20240416,171100,305249910,3705,3705,3705,3705,0
|
|
20240416,171000,305249910,3705,3705,3705,3705,2193
|
|
20240416,170900,305249910,3705,3705,3705,3705,0
|
|
20240416,170800,305249910,3705,3705,3705,3705,0
|
|
20240416,170700,305249910,3705,3705,3705,3705,0
|
|
20240416,170600,305249910,3705,3705,3705,3705,0
|
|
20240416,170500,305249910,3705,3705,3705,3705,0
|
|
20240416,170400,305249910,3705,3705,3705,3705,0
|
|
20240416,170300,305249910,3705,3705,3705,3705,0
|
|
20240416,170200,305249910,3705,3705,3705,3705,0
|
|
20240416,170100,305249910,3705,3705,3705,3705,0
|
|
20240416,170000,305249910,3705,3705,3705,3705,0
|
|
20240416,165900,305249910,3705,3705,3705,3705,0
|
|
20240416,165800,305249910,3705,3705,3705,3705,0
|
|
20240416,165700,305249910,3705,3705,3705,3705,0
|
|
20240416,165600,305249910,3705,3705,3705,3705,0
|
|
20240416,165500,305249910,3705,3705,3705,3705,0
|
|
20240416,165400,305249910,3705,3705,3705,3705,0
|
|
20240416,165300,305249910,3705,3705,3705,3705,0
|
|
20240416,165200,305249910,3705,3705,3705,3705,0
|
|
20240416,165100,305249910,3705,3705,3705,3705,0
|
|
20240416,165000,305249910,3705,3705,3705,3705,0
|
|
20240416,164900,305249910,3705,3705,3705,3705,0
|
|
20240416,164800,305249910,3705,3705,3705,3705,0
|
|
20240416,164700,305249910,3705,3705,3705,3705,0
|
|
20240416,164600,305249910,3705,3705,3705,3705,0
|
|
20240416,164500,305249910,3705,3705,3705,3705,0
|
|
20240416,164400,305249910,3705,3705,3705,3705,0
|
|
20240416,164300,305249910,3705,3705,3705,3705,0
|
|
20240416,164200,305249910,3705,3705,3705,3705,0
|
|
20240416,164100,305249910,3705,3705,3705,3705,0
|
|
20240416,164000,305249910,3705,3705,3705,3705,2193
|
|
20240416,163900,305249910,3705,3705,3705,3705,0
|
|
20240416,163800,305249910,3705,3705,3705,3705,0
|
|
20240416,163700,305249910,3705,3705,3705,3705,0
|
|
20240416,163600,305249910,3705,3705,3705,3705,0
|
|
20240416,163500,305249910,3705,3705,3705,3705,0
|
|
20240416,163400,305249910,3705,3705,3705,3705,0
|
|
20240416,163300,305249910,3705,3705,3705,3705,0
|
|
20240416,163200,305249910,3705,3705,3705,3705,0
|
|
20240416,163100,305249910,3705,3705,3705,3705,0
|
|
20240416,163000,305249910,3705,3705,3705,3705,0
|
|
20240416,162900,305249910,3705,3705,3705,3705,0
|
|
20240416,162800,305249910,3705,3705,3705,3705,0
|
|
20240416,162700,305249910,3705,3705,3705,3705,0
|
|
20240416,162600,305249910,3705,3705,3705,3705,0
|
|
20240416,162500,305249910,3705,3705,3705,3705,0
|
|
20240416,162400,305249910,3705,3705,3705,3705,0
|
|
20240416,162300,305249910,3705,3705,3705,3705,0
|
|
20240416,162200,305249910,3705,3705,3705,3705,0
|
|
20240416,162100,305249910,3705,3705,3705,3705,0
|
|
20240416,162000,305249910,3705,3705,3705,3705,0
|
|
20240416,161900,305249910,3705,3705,3705,3705,0
|
|
20240416,161800,305249910,3705,3705,3705,3705,0
|
|
20240416,161700,305249910,3705,3705,3705,3705,0
|
|
20240416,161600,305249910,3705,3705,3705,3705,0
|
|
20240416,161500,305249910,3705,3705,3705,3705,0
|
|
20240416,161400,305249910,3705,3705,3705,3705,0
|
|
20240416,161300,305249910,3705,3705,3705,3705,0
|
|
20240416,161200,305249910,3705,3705,3705,3705,0
|
|
20240416,161100,305249910,3705,3705,3705,3705,0
|
|
20240416,161000,305249910,3705,3705,3705,3705,2193
|
|
20240416,160900,305249910,3705,3705,3705,3705,0
|
|
20240416,160800,305249910,3705,3705,3705,3705,0
|
|
20240416,160700,305249910,3705,3705,3705,3705,0
|
|
20240416,160600,305249910,3705,3705,3705,3705,0
|
|
20240416,160500,305249910,3705,3705,3705,3705,0
|
|
20240416,160400,305249910,3705,3705,3705,3705,0
|
|
20240416,160300,305249910,3705,3705,3705,3705,0
|
|
20240416,160200,305249910,3705,3705,3705,3705,0
|
|
20240416,160100,305249910,3705,3705,3705,3705,0
|
|
20240416,160000,305249910,3705,3705,3705,3705,0
|
|
20240416,155900,305249910,3705,3705,3705,3705,0
|
|
20240416,155800,305249910,3705,3705,3705,3705,0
|
|
20240416,155700,305249910,3705,3705,3705,3705,0
|
|
20240416,155600,305249910,3705,3705,3705,3705,0
|
|
20240416,155500,305249910,3705,3705,3705,3705,0
|
|
20240416,155400,305249910,3705,3705,3705,3705,0
|
|
20240416,155300,305249910,3705,3705,3705,3705,0
|
|
20240416,155200,305249910,3705,3705,3705,3705,0
|
|
20240416,155100,305249910,3705,3705,3705,3705,0
|
|
20240416,155000,305249910,3705,3705,3705,3705,0
|
|
20240416,154900,305249910,3705,3705,3705,3705,0
|
|
20240416,154800,305249910,3705,3705,3705,3705,0
|
|
20240416,154700,305249910,3705,3705,3705,3705,0
|
|
20240416,154600,305249910,3705,3705,3705,3705,0
|
|
20240416,154500,305249910,3705,3705,3705,3705,0
|
|
20240416,154400,305249910,3705,3705,3705,3705,0
|
|
20240416,154300,305249910,3705,3705,3705,3705,0
|
|
20240416,154200,305249910,3705,3705,3705,3705,0
|
|
20240416,154100,305249910,3705,3705,3705,3705,0
|
|
20240416,154000,305249910,3705,3705,3705,3705,2193
|
|
20240416,153900,305249910,3705,3705,3705,3705,0
|
|
20240416,153800,305249910,3705,3705,3705,3705,0
|
|
20240416,153700,305249910,3705,3705,3705,3705,0
|
|
20240416,153600,305249910,3705,3705,3705,3705,0
|
|
20240416,153500,305249910,3705,3705,3705,3705,0
|
|
20240416,153400,305249910,3705,3705,3705,3705,0
|
|
20240416,153300,305249910,3705,3705,3705,3705,0
|
|
20240416,153200,305249910,3705,3705,3705,3705,0
|
|
20240416,153100,305249910,3705,3705,3705,3705,0
|
|
20240416,153000,305249910,3705,3705,3705,3705,2193
|
|
20240416,152900,297124845,3710,3710,3710,3710,0
|
|
20240416,152800,297124845,3710,3710,3710,3710,0
|
|
20240416,152700,297124845,3710,3710,3710,3710,0
|
|
20240416,152600,297124845,3710,3710,3710,3710,0
|
|
20240416,152500,297124845,3710,3710,3710,3710,0
|
|
20240416,152400,297124845,3710,3710,3710,3710,0
|
|
20240416,152300,297124845,3710,3710,3710,3710,0
|
|
20240416,152200,297124845,3710,3710,3710,3710,0
|
|
20240416,152100,297124845,3710,3710,3710,3710,0
|
|
20240416,152000,297124845,3710,3710,3710,3710,0
|
|
20240416,151900,297124845,3710,3710,3710,3705,1025
|
|
20240416,151800,293327095,3710,3710,3710,3710,0
|
|
20240416,151700,293327095,3710,3705,3710,3705,1239
|
|
20240416,151600,288730420,3710,3710,3710,3705,7
|
|
20240416,151500,288704465,3710,3710,3710,3710,2
|
|
20240416,151400,288697045,3710,3710,3710,3710,5
|
|
20240416,151300,288678495,3705,3705,3705,3705,94
|
|
20240416,151200,288330225,3710,3710,3710,3710,10
|
|
20240416,151100,288293125,3710,3710,3710,3710,3
|
|
20240416,151000,288281995,3710,3710,3710,3710,2
|
|
20240416,150900,288274575,3710,3710,3710,3710,5
|
|
20240416,150800,288256025,3710,3710,3710,3710,3
|
|
20240416,150700,288244895,3705,3705,3705,3705,2
|
|
20240416,150600,288237485,3705,3705,3705,3705,3
|
|
20240416,150500,288226370,3705,3705,3705,3705,5
|
|
20240416,150400,288207845,3705,3705,3705,3705,2
|
|
20240416,150300,288200435,3705,3705,3705,3705,3
|
|
20240416,150200,288189320,3705,3705,3705,3705,2
|
|
20240416,150100,288181910,3705,3705,3705,3705,3
|
|
20240416,150000,288170795,3705,3710,3710,3705,1501
|
|
20240416,145900,282609585,3710,3710,3710,3710,0
|
|
20240416,145800,282609585,3710,3710,3710,3710,0
|
|
20240416,145700,282609585,3710,3710,3710,3710,0
|
|
20240416,145600,282609585,3710,3710,3710,3710,5
|
|
20240416,145500,282591035,3710,3710,3710,3710,0
|
|
20240416,145400,282591035,3710,3710,3710,3710,0
|
|
20240416,145300,282591035,3710,3710,3710,3710,0
|
|
20240416,145200,282591035,3710,3710,3710,3710,43
|
|
20240416,145100,282431505,3705,3705,3710,3705,203
|
|
20240416,145000,281679385,3710,3710,3710,3710,0
|
|
20240416,144900,281679385,3710,3710,3710,3710,0
|
|
20240416,144800,281679385,3710,3710,3710,3710,2
|
|
20240416,144700,281671965,3710,3710,3710,3710,0
|
|
20240416,144600,281671965,3710,3710,3710,3710,61
|
|
20240416,144500,281445655,3710,3710,3710,3710,0
|
|
20240416,144400,281445655,3710,3710,3710,3710,0
|
|
20240416,144300,281445655,3710,3710,3710,3710,0
|
|
20240416,144200,281445655,3710,3710,3710,3710,0
|
|
20240416,144100,281445655,3710,3710,3710,3710,1059
|
|
20240416,144000,277516765,3710,3710,3710,3710,1000
|
|
20240416,143900,273806765,3710,3710,3710,3710,2300
|
|
20240416,143800,265273765,3715,3715,3715,3715,0
|
|
20240416,143700,265273765,3715,3715,3715,3715,0
|
|
20240416,143600,265273765,3715,3715,3715,3715,0
|
|
20240416,143500,265273765,3715,3715,3715,3715,0
|
|
20240416,143400,265273765,3715,3715,3715,3715,0
|
|
20240416,143300,265273765,3715,3715,3715,3715,0
|
|
20240416,143200,265273765,3715,3715,3715,3715,0
|
|
20240416,143100,265273765,3715,3715,3715,3715,0
|
|
20240416,143000,265273765,3715,3715,3715,3715,972
|
|
20240416,142900,261662785,3715,3715,3715,3715,0
|
|
20240416,142800,261662785,3715,3715,3715,3715,0
|
|
20240416,142700,261662785,3715,3715,3715,3715,1
|
|
20240416,142600,261659070,3715,3715,3715,3715,0
|
|
20240416,142500,261659070,3715,3715,3715,3715,0
|
|
20240416,142400,261659070,3715,3715,3715,3715,0
|
|
20240416,142300,261659070,3715,3715,3715,3715,0
|
|
20240416,142200,261659070,3715,3715,3715,3715,1
|
|
20240416,142100,261655355,3715,3715,3715,3715,3
|
|
20240416,142000,261644210,3715,3715,3715,3715,2
|
|
20240416,141900,261636780,3715,3715,3715,3715,0
|
|
20240416,141800,261636780,3715,3715,3715,3715,100
|
|
20240416,141700,261265280,3715,3715,3715,3715,0
|
|
20240416,141600,261265280,3715,3715,3715,3715,0
|
|
20240416,141500,261265280,3715,3710,3715,3710,39
|
|
20240416,141400,261120485,3720,3720,3720,3720,0
|
|
20240416,141300,261120485,3720,3720,3720,3720,0
|
|
20240416,141200,261120485,3720,3720,3720,3720,0
|
|
20240416,141100,261120485,3720,3715,3720,3715,856
|
|
20240416,141000,257936180,3715,3715,3715,3715,0
|
|
20240416,140900,257936180,3715,3715,3715,3715,0
|
|
20240416,140800,257936180,3715,3710,3715,3710,247
|
|
20240416,140700,257019575,3710,3710,3710,3710,0
|
|
20240416,140600,257019575,3710,3710,3710,3710,0
|
|
20240416,140500,257019575,3710,3710,3710,3710,1
|
|
20240416,140400,257015865,3710,3710,3710,3710,116
|
|
20240416,140300,256585505,3715,3715,3715,3715,0
|
|
20240416,140200,256585505,3715,3715,3715,3715,0
|
|
20240416,140100,256585505,3715,3715,3715,3715,0
|
|
20240416,140000,256585505,3715,3715,3715,3715,0
|
|
20240416,135900,256585505,3715,3715,3715,3715,1
|
|
20240416,135800,256581790,3710,3710,3710,3710,0
|
|
20240416,135700,256581790,3710,3710,3710,3710,0
|
|
20240416,135600,256581790,3710,3710,3710,3710,372
|
|
20240416,135500,255201670,3715,3715,3715,3715,0
|
|
20240416,135400,255201670,3715,3715,3715,3715,0
|
|
20240416,135300,255201670,3715,3715,3715,3715,0
|
|
20240416,135200,255201670,3715,3715,3715,3715,0
|
|
20240416,135100,255201670,3715,3715,3715,3715,400
|
|
20240416,135000,253715670,3715,3715,3715,3715,0
|
|
20240416,134900,253715670,3715,3715,3715,3715,1
|
|
20240416,134800,253711955,3715,3715,3715,3715,0
|
|
20240416,134700,253711955,3715,3715,3715,3715,0
|
|
20240416,134600,253711955,3715,3715,3715,3715,0
|
|
20240416,134500,253711955,3715,3715,3715,3715,0
|
|
20240416,134400,253711955,3715,3715,3715,3715,0
|
|
20240416,134300,253711955,3715,3715,3715,3715,0
|
|
20240416,134200,253711955,3715,3715,3715,3715,0
|
|
20240416,134100,253711955,3715,3715,3715,3715,0
|
|
20240416,134000,253711955,3715,3715,3715,3715,1
|
|
20240416,133900,253708240,3715,3715,3715,3715,4
|
|
20240416,133800,253693380,3710,3710,3710,3710,0
|
|
20240416,133700,253693380,3710,3710,3710,3710,1
|
|
20240416,133600,253689670,3710,3710,3710,3710,0
|
|
20240416,133500,253689670,3710,3710,3710,3710,0
|
|
20240416,133400,253689670,3710,3710,3710,3710,269
|
|
20240416,133300,252691680,3715,3715,3715,3715,0
|
|
20240416,133200,252691680,3715,3715,3715,3715,0
|
|
20240416,133100,252691680,3715,3715,3715,3715,0
|
|
20240416,133000,252691680,3715,3715,3715,3715,0
|
|
20240416,132900,252691680,3715,3715,3715,3715,0
|
|
20240416,132800,252691680,3715,3715,3715,3715,0
|
|
20240416,132700,252691680,3715,3715,3715,3715,0
|
|
20240416,132600,252691680,3715,3715,3715,3715,0
|
|
20240416,132500,252691680,3715,3715,3715,3715,0
|
|
20240416,132400,252691680,3715,3715,3715,3715,101
|
|
20240416,132300,252316465,3715,3715,3715,3715,300
|
|
20240416,132200,251201965,3715,3710,3715,3710,16
|
|
20240416,132100,251142565,3710,3710,3710,3710,0
|
|
20240416,132000,251142565,3710,3710,3710,3710,0
|
|
20240416,131900,251142565,3710,3710,3710,3710,0
|
|
20240416,131800,251142565,3710,3710,3710,3710,0
|
|
20240416,131700,251142565,3710,3710,3710,3710,120
|
|
20240416,131600,250697365,3715,3715,3715,3715,0
|
|
20240416,131500,250697365,3715,3715,3715,3715,0
|
|
20240416,131400,250697365,3715,3715,3715,3715,5
|
|
20240416,131300,250678790,3710,3710,3710,3710,0
|
|
20240416,131200,250678790,3710,3710,3710,3710,0
|
|
20240416,131100,250678790,3710,3710,3710,3710,0
|
|
20240416,131000,250678790,3710,3710,3710,3710,0
|
|
20240416,130900,250678790,3710,3710,3710,3710,0
|
|
20240416,130800,250678790,3710,3710,3710,3710,0
|
|
20240416,130700,250678790,3710,3710,3710,3710,0
|
|
20240416,130600,250678790,3710,3710,3710,3710,0
|
|
20240416,130500,250678790,3710,3710,3710,3710,0
|
|
20240416,130400,250678790,3710,3710,3710,3710,0
|
|
20240416,130300,250678790,3710,3710,3710,3710,0
|
|
20240416,130200,250678790,3710,3710,3710,3710,0
|
|
20240416,130100,250678790,3710,3710,3710,3710,0
|
|
20240416,130000,250678790,3710,3710,3710,3710,12
|
|
20240416,125900,250634270,3710,3710,3710,3710,0
|
|
20240416,125800,250634270,3710,3710,3710,3710,0
|
|
20240416,125700,250634270,3710,3710,3710,3710,8
|
|
20240416,125600,250604590,3710,3710,3710,3710,2
|
|
20240416,125500,250597170,3710,3710,3710,3710,0
|
|
20240416,125400,250597170,3710,3715,3715,3710,298
|
|
20240416,125300,249490140,3710,3710,3710,3710,0
|
|
20240416,125200,249490140,3710,3710,3710,3710,12
|
|
20240416,125100,249445620,3710,3710,3710,3710,0
|
|
20240416,125000,249445620,3710,3710,3710,3710,0
|
|
20240416,124900,249445620,3710,3710,3710,3710,18
|
|
20240416,124800,249378840,3710,3710,3710,3710,3
|
|
20240416,124700,249367710,3710,3710,3710,3710,0
|
|
20240416,124600,249367710,3710,3710,3710,3710,9
|
|
20240416,124500,249334320,3715,3710,3715,3710,103
|
|
20240416,124400,248951690,3710,3710,3710,3710,8
|
|
20240416,124300,248922010,3710,3710,3710,3710,0
|
|
20240416,124200,248922010,3710,3710,3710,3710,0
|
|
20240416,124100,248922010,3710,3710,3710,3710,7012
|
|
20240416,124000,222907490,3710,3710,3710,3710,1
|
|
20240416,123900,222903780,3710,3710,3710,3710,8
|
|
20240416,123800,222874100,3715,3715,3715,3715,293
|
|
20240416,123700,221785605,3715,3715,3715,3715,3
|
|
20240416,123600,221774460,3715,3715,3715,3715,9
|
|
20240416,123500,221741025,3715,3715,3715,3715,0
|
|
20240416,123400,221741025,3715,3715,3715,3715,0
|
|
20240416,123300,221741025,3715,3715,3715,3715,851
|
|
20240416,123200,218579560,3715,3715,3715,3715,1
|
|
20240416,123100,218575845,3710,3710,3710,3710,9
|
|
20240416,123000,218542455,3710,3710,3710,3710,3
|
|
20240416,122900,218531325,3710,3710,3710,3710,0
|
|
20240416,122800,218531325,3710,3710,3710,3710,8
|
|
20240416,122700,218501645,3710,3710,3710,3710,0
|
|
20240416,122600,218501645,3710,3710,3710,3710,12
|
|
20240416,122500,218457125,3710,3710,3710,3710,0
|
|
20240416,122400,218457125,3710,3710,3710,3710,0
|
|
20240416,122300,218457125,3710,3710,3710,3710,9
|
|
20240416,122200,218423735,3710,3710,3710,3710,3
|
|
20240416,122100,218412605,3710,3710,3710,3710,0
|
|
20240416,122000,218412605,3710,3710,3710,3710,2563
|
|
20240416,121900,208903875,3715,3715,3715,3715,9
|
|
20240416,121800,208870440,3715,3710,3715,3710,612
|
|
20240416,121700,206596920,3710,3710,3710,3710,0
|
|
20240416,121600,206596920,3710,3710,3710,3710,0
|
|
20240416,121500,206596920,3710,3715,3715,3710,12
|
|
20240416,121400,206552395,3715,3715,3715,3715,259
|
|
20240416,121300,205590210,3715,3715,3715,3715,556
|
|
20240416,121200,203524670,3715,3715,3715,3715,9
|
|
20240416,121100,203491235,3720,3710,3720,3710,3925
|
|
20240416,121000,188922515,3710,3710,3710,3710,8
|
|
20240416,120900,188892835,3710,3710,3710,3710,123
|
|
20240416,120800,188436505,3715,3715,3715,3715,1253
|
|
20240416,120700,183781610,3715,3720,3720,3715,245
|
|
20240416,120600,182870270,3715,3715,3715,3715,300
|
|
20240416,120500,181755770,3715,3715,3715,3715,831
|
|
20240416,120400,178668605,3715,3715,3715,3715,0
|
|
20240416,120300,178668605,3715,3715,3715,3715,3
|
|
20240416,120200,178657460,3715,3715,3715,3715,9
|
|
20240416,120100,178624025,3715,3715,3715,3715,1000
|
|
20240416,120000,174909025,3715,3715,3715,3715,11
|
|
20240416,115900,174868160,3715,3715,3715,3715,8
|
|
20240416,115800,174838440,3715,3715,3715,3715,6
|
|
20240416,115700,174816150,3715,3715,3715,3715,609
|
|
20240416,115600,172553715,3715,3715,3715,3715,8
|
|
20240416,115500,172523995,3715,3715,3715,3715,1
|
|
20240416,115400,172520280,3715,3720,3720,3715,75
|
|
20240416,115300,172241350,3720,3720,3720,3720,0
|
|
20240416,115200,172241350,3720,3720,3720,3720,19
|
|
20240416,115100,172170670,3720,3720,3720,3720,7
|
|
20240416,115000,172144630,3720,3720,3720,3720,0
|
|
20240416,114900,172144630,3720,3720,3720,3720,17
|
|
20240416,114800,172081390,3720,3720,3720,3720,0
|
|
20240416,114700,172081390,3720,3720,3720,3720,6
|
|
20240416,114600,172059070,3720,3720,3720,3720,9
|
|
20240416,114500,172025590,3720,3715,3720,3715,825
|
|
20240416,114400,168956605,3720,3720,3720,3720,200
|
|
20240416,114300,168212605,3715,3715,3715,3715,0
|
|
20240416,114200,168212605,3715,3715,3715,3715,6
|
|
20240416,114100,168190315,3715,3710,3715,3710,112
|
|
20240416,114000,167774735,3710,3710,3710,3710,6
|
|
20240416,113900,167752475,3710,3710,3710,3710,0
|
|
20240416,113800,167752475,3710,3715,3715,3710,233
|
|
20240416,113700,166886950,3715,3710,3715,3710,784
|
|
20240416,113600,163974405,3710,3715,3715,3710,2345
|
|
20240416,113500,155262805,3715,3715,3715,3715,3520
|
|
20240416,113400,142186005,3715,3715,3715,3715,23
|
|
20240416,113300,142100560,3715,3715,3715,3715,15
|
|
20240416,113200,142044835,3715,3715,3715,3715,0
|
|
20240416,113100,142044835,3715,3715,3715,3715,15
|
|
20240416,113000,141989110,3715,3715,3720,3715,1071
|
|
20240416,112900,138010205,3715,3715,3715,3715,1006
|
|
20240416,112800,134272915,3715,3715,3715,3715,15
|
|
20240416,112700,134217190,3715,3715,3715,3715,1449
|
|
20240416,112600,128834155,3715,3715,3715,3715,29
|
|
20240416,112500,128726420,3715,3715,3715,3715,9
|
|
20240416,112400,128692985,3715,3715,3715,3715,6
|
|
20240416,112300,128670695,3720,3715,3720,3715,59
|
|
20240416,112200,128451260,3715,3715,3715,3715,10
|
|
20240416,112100,128414110,3715,3715,3715,3715,0
|
|
20240416,112000,128414110,3715,3715,3715,3715,15
|
|
20240416,111900,128358385,3720,3720,3720,3720,918
|
|
20240416,111800,124943425,3720,3720,3720,3720,59
|
|
20240416,111700,124723945,3720,3720,3720,3720,6
|
|
20240416,111600,124701625,3720,3720,3720,3720,0
|
|
20240416,111500,124701625,3720,3720,3720,3720,18
|
|
20240416,111400,124634665,3720,3720,3720,3720,0
|
|
20240416,111300,124634665,3720,3720,3720,3720,6
|
|
20240416,111200,124612345,3720,3720,3720,3720,15
|
|
20240416,111100,124556545,3720,3720,3720,3720,2
|
|
20240416,111000,124549105,3720,3720,3720,3720,14
|
|
20240416,110900,124497025,3725,3725,3725,3725,61
|
|
20240416,110800,124269800,3720,3720,3720,3720,7
|
|
20240416,110700,124243760,3720,3720,3725,3720,13
|
|
20240416,110600,124195395,3720,3720,3720,3720,7
|
|
20240416,110500,124169355,3720,3720,3720,3720,0
|
|
20240416,110400,124169355,3720,3720,3720,3720,17
|
|
20240416,110300,124106115,3720,3720,3720,3720,6
|
|
20240416,110200,124083795,3720,3720,3720,3720,9
|
|
20240416,110100,124050315,3720,3720,3720,3720,16
|
|
20240416,110000,123990795,3720,3720,3720,3720,4
|
|
20240416,105900,123975915,3720,3725,3725,3720,50
|
|
20240416,105800,123789735,3725,3720,3725,3720,71
|
|
20240416,105700,123525540,3720,3720,3720,3720,15
|
|
20240416,105600,123469740,3720,3720,3720,3720,98
|
|
20240416,105500,123105180,3715,3715,3715,3715,0
|
|
20240416,105400,123105180,3715,3715,3715,3715,14
|
|
20240416,105300,123053170,3715,3715,3715,3715,14
|
|
20240416,105200,123001160,3715,3715,3715,3715,6
|
|
20240416,105100,122978870,3715,3715,3715,3715,9
|
|
20240416,105000,122945435,3715,3715,3715,3715,306
|
|
20240416,104900,121808645,3715,3715,3715,3715,0
|
|
20240416,104800,121808645,3715,3715,3715,3715,6
|
|
20240416,104700,121786355,3730,3720,3730,3720,8
|
|
20240416,104600,121756575,3715,3715,3715,3715,51
|
|
20240416,104500,121567110,3715,3715,3715,3715,206
|
|
20240416,104400,120801820,3715,3715,3715,3715,0
|
|
20240416,104300,120801820,3715,3715,3720,3715,386
|
|
20240416,104200,119366435,3705,3705,3705,3705,0
|
|
20240416,104100,119366435,3705,3705,3710,3700,4241
|
|
20240416,104000,103659775,3710,3715,3715,3710,1801
|
|
20240416,103900,96977590,3715,3715,3715,3715,0
|
|
20240416,103800,96977590,3715,3715,3715,3715,7
|
|
20240416,103700,96951585,3715,3715,3715,3715,0
|
|
20240416,103600,96951585,3715,3715,3715,3715,6
|
|
20240416,103500,96929295,3710,3710,3710,3710,0
|
|
20240416,103400,96929295,3710,3710,3710,3710,1755
|
|
20240416,103300,90418245,3715,3725,3725,3715,1793
|
|
20240416,103200,83753235,3725,3725,3725,3725,731
|
|
20240416,103100,81030260,3725,3725,3725,3725,8
|
|
20240416,103000,81000460,3725,3725,3725,3725,50
|
|
20240416,102900,80814210,3730,3730,3730,3730,119
|
|
20240416,102800,80370340,3730,3730,3730,3730,0
|
|
20240416,102700,80370340,3730,3730,3730,3730,106
|
|
20240416,102600,79974960,3740,3730,3740,3730,140
|
|
20240416,102500,79452720,3730,3730,3730,3730,6
|
|
20240416,102400,79430340,3730,3730,3740,3730,8
|
|
20240416,102300,79400490,3730,3730,3730,3730,0
|
|
20240416,102200,79400490,3730,3740,3740,3730,21
|
|
20240416,102100,79322110,3730,3730,3730,3730,0
|
|
20240416,102000,79322110,3730,3730,3730,3730,6
|
|
20240416,101900,79299730,3735,3735,3735,3735,1561
|
|
20240416,101800,73469395,3735,3735,3735,3735,8
|
|
20240416,101700,73439515,3735,3735,3735,3735,1000
|
|
20240416,101600,69704515,3735,3735,3735,3735,6
|
|
20240416,101500,69682105,3735,3735,3735,3735,6
|
|
20240416,101400,69659695,3735,3735,3735,3735,0
|
|
20240416,101300,69659695,3735,3745,3745,3735,8
|
|
20240416,101200,69629805,3740,3740,3740,3740,44
|
|
20240416,101100,69465245,3740,3735,3740,3735,48
|
|
20240416,101000,69285755,3740,3740,3740,3740,139
|
|
20240416,100900,68765895,3735,3735,3735,3735,7
|
|
20240416,100800,68739750,3735,3735,3735,3735,6
|
|
20240416,100700,68717340,3740,3740,3740,3740,850
|
|
20240416,100600,65538340,3735,3735,3735,3735,7
|
|
20240416,100500,65512195,3745,3745,3745,3745,0
|
|
20240416,100400,65512195,3745,3735,3745,3735,7
|
|
20240416,100300,65486040,3735,3735,3735,3735,0
|
|
20240416,100200,65486040,3735,3740,3745,3735,590
|
|
20240416,100100,63276910,3735,3735,3735,3735,0
|
|
20240416,100000,63276910,3735,3730,3735,3730,17
|
|
20240416,095900,63213455,3730,3730,3730,3730,15
|
|
20240416,095800,63157505,3730,3730,3730,3730,8
|
|
20240416,095700,63127665,3730,3725,3730,3725,17
|
|
20240416,095600,63064335,3725,3740,3740,3725,709
|
|
20240416,095500,60412780,3725,3725,3740,3725,4115
|
|
20240416,095400,45025835,3725,3725,3725,3725,11
|
|
20240416,095300,44984860,3725,3720,3725,3720,126
|
|
20240416,095200,44515590,3720,3720,3720,3720,15
|
|
20240416,095100,44459790,3725,3720,3725,3720,369
|
|
20240416,095000,43087060,3725,3730,3730,3720,19
|
|
20240416,094900,43016345,3725,3720,3730,3720,468
|
|
20240416,094800,41274880,3720,3720,3720,3720,16
|
|
20240416,094700,41215360,3720,3720,3720,3720,9
|
|
20240416,094600,41181880,3720,3720,3725,3720,15
|
|
20240416,094500,41126075,3720,3720,3720,3720,17
|
|
20240416,094400,41062835,3720,3720,3720,3720,9
|
|
20240416,094300,41029355,3720,3720,3720,3720,14
|
|
20240416,094200,40977275,3720,3720,3720,3720,10
|
|
20240416,094100,40940075,3725,3720,3725,3720,23
|
|
20240416,094000,40854510,3720,3720,3720,3720,11
|
|
20240416,093900,40813590,3720,3720,3720,3720,16
|
|
20240416,093800,40754070,3720,3720,3725,3715,908
|
|
20240416,093700,37377395,3720,3720,3720,3720,16
|
|
20240416,093600,37317875,3720,3720,3720,3720,14
|
|
20240416,093500,37265795,3720,3720,3720,3720,10
|
|
20240416,093400,37228595,3720,3720,3720,3720,1485
|
|
20240416,093300,31704395,3720,3720,3720,3720,10
|
|
20240416,093200,31667195,3730,3725,3730,3720,966
|
|
20240416,093100,28068815,3725,3725,3725,3725,10
|
|
20240416,093000,28031565,3725,3730,3735,3725,441
|
|
20240416,092900,26384725,3725,3725,3725,3725,17
|
|
20240416,092800,26321400,3725,3725,3725,3725,9
|
|
20240416,092700,26287875,3725,3725,3725,3725,16
|
|
20240416,092600,26228275,3725,3725,3725,3725,10
|
|
20240416,092500,26191025,3725,3725,3735,3725,809
|
|
20240416,092400,23170000,3730,3725,3730,3725,11
|
|
20240416,092300,23129020,3720,3740,3740,3720,4585
|
|
20240416,092200,6017005,3735,3735,3735,3735,29
|
|
20240416,092100,5908690,3735,3745,3745,3735,73
|
|
20240416,092000,5635730,3740,3735,3740,3735,15
|
|
20240416,091900,5579700,3735,3735,3735,3735,11
|
|
20240416,091800,5538615,3735,3740,3750,3735,34
|
|
20240416,091700,5411505,3735,3735,3735,3735,10
|
|
20240416,091600,5374155,3735,3735,3735,3735,50
|
|
20240416,091500,5187405,3735,3735,3740,3735,19
|
|
20240416,091400,5116390,3735,3735,3735,3735,15
|
|
20240416,091300,5060365,3735,3735,3740,3735,16
|
|
20240416,091200,5000600,3735,3735,3740,3735,21
|
|
20240416,091100,4922115,3735,3735,3735,3735,15
|
|
20240416,091000,4866090,3740,3740,3740,3735,9
|
|
20240416,090900,4832465,3735,3740,3740,3735,412
|
|
20240416,090800,3292125,3740,3740,3740,3735,132
|
|
20240416,090700,2798490,3740,3735,3740,3735,121
|
|
20240416,090600,2346055,3735,3740,3740,3735,57
|
|
20240416,090500,2132915,3735,3745,3745,3735,225
|
|
20240416,090400,1290480,3735,3745,3745,3735,95
|
|
20240416,090300,934985,3750,3745,3750,3745,5
|
|
20240416,090200,916250,3755,3755,3755,3755,2
|
|
20240416,090100,908740,3750,3790,3800,3750,35
|
|
20240416,090000,776250,3750,3750,3750,3750,207
|