608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190500,584682255,3710,3710,3710,3710,3111
|
|
20240415,190400,584682255,3710,3710,3710,3710,0
|
|
20240415,190300,584682255,3710,3710,3710,3710,0
|
|
20240415,190200,584682255,3710,3710,3710,3710,0
|
|
20240415,190100,584682255,3710,3710,3710,3710,0
|
|
20240415,190000,584682255,3710,3710,3710,3710,0
|
|
20240415,185900,584682255,3710,3710,3710,3710,0
|
|
20240415,185800,584682255,3710,3710,3710,3710,0
|
|
20240415,185700,584682255,3710,3710,3710,3710,0
|
|
20240415,185600,584682255,3710,3710,3710,3710,0
|
|
20240415,185500,584682255,3710,3710,3710,3710,0
|
|
20240415,185400,584682255,3710,3710,3710,3710,0
|
|
20240415,185300,584682255,3710,3710,3710,3710,0
|
|
20240415,185200,584682255,3710,3710,3710,3710,0
|
|
20240415,185100,584682255,3710,3710,3710,3710,0
|
|
20240415,185000,584682255,3710,3710,3710,3710,0
|
|
20240415,184900,584682255,3710,3710,3710,3710,0
|
|
20240415,184800,584682255,3710,3710,3710,3710,0
|
|
20240415,184700,584682255,3710,3710,3710,3710,0
|
|
20240415,184600,584682255,3710,3710,3710,3710,0
|
|
20240415,184500,584682255,3710,3710,3710,3710,0
|
|
20240415,184400,584682255,3710,3710,3710,3710,0
|
|
20240415,184300,584682255,3710,3710,3710,3710,0
|
|
20240415,184200,584682255,3710,3710,3710,3710,0
|
|
20240415,184100,584682255,3710,3710,3710,3710,0
|
|
20240415,184000,584682255,3710,3710,3710,3710,0
|
|
20240415,183900,584682255,3710,3710,3710,3710,0
|
|
20240415,183800,584682255,3710,3710,3710,3710,0
|
|
20240415,183700,584682255,3710,3710,3710,3710,0
|
|
20240415,183600,584682255,3710,3710,3710,3710,0
|
|
20240415,183500,584682255,3710,3710,3710,3710,3111
|
|
20240415,183400,584682255,3710,3710,3710,3710,0
|
|
20240415,183300,584682255,3710,3710,3710,3710,0
|
|
20240415,183200,584682255,3710,3710,3710,3710,0
|
|
20240415,183100,584682255,3710,3710,3710,3710,0
|
|
20240415,183000,584682255,3710,3710,3710,3710,0
|
|
20240415,182900,584682255,3710,3710,3710,3710,0
|
|
20240415,182800,584682255,3710,3710,3710,3710,0
|
|
20240415,182700,584682255,3710,3710,3710,3710,0
|
|
20240415,182600,584682255,3710,3710,3710,3710,0
|
|
20240415,182500,584682255,3710,3710,3710,3710,0
|
|
20240415,182400,584682255,3710,3710,3710,3710,0
|
|
20240415,182300,584682255,3710,3710,3710,3710,0
|
|
20240415,182200,584682255,3710,3710,3710,3710,0
|
|
20240415,182100,584682255,3710,3710,3710,3710,0
|
|
20240415,182000,584682255,3710,3710,3710,3710,0
|
|
20240415,181900,584682255,3710,3710,3710,3710,0
|
|
20240415,181800,584682255,3710,3710,3710,3710,0
|
|
20240415,181700,584682255,3710,3710,3710,3710,0
|
|
20240415,181600,584682255,3710,3710,3710,3710,0
|
|
20240415,181500,584682255,3710,3710,3710,3710,0
|
|
20240415,181400,584682255,3710,3710,3710,3710,0
|
|
20240415,181300,584682255,3710,3710,3710,3710,0
|
|
20240415,181200,584682255,3710,3710,3710,3710,0
|
|
20240415,181100,584682255,3710,3710,3710,3710,0
|
|
20240415,181000,584682255,3710,3710,3710,3710,0
|
|
20240415,180900,584682255,3710,3710,3710,3710,0
|
|
20240415,180800,584682255,3710,3710,3710,3710,0
|
|
20240415,180700,584682255,3710,3710,3710,3710,0
|
|
20240415,180600,584682255,3710,3710,3710,3710,0
|
|
20240415,180500,584682255,3710,3710,3710,3710,3111
|
|
20240415,180400,584682255,3710,3710,3710,3710,0
|
|
20240415,180300,584682255,3710,3710,3710,3710,0
|
|
20240415,180200,584682255,3710,3710,3710,3710,0
|
|
20240415,180100,584682255,3710,3710,3710,3710,0
|
|
20240415,180000,584682255,3710,3710,3710,3710,0
|
|
20240415,175900,584682255,3710,3710,3710,3710,0
|
|
20240415,175800,584682255,3710,3710,3710,3710,0
|
|
20240415,175700,584682255,3710,3710,3710,3710,0
|
|
20240415,175600,584682255,3710,3710,3710,3710,0
|
|
20240415,175500,584682255,3710,3710,3710,3710,0
|
|
20240415,175400,584682255,3710,3710,3710,3710,0
|
|
20240415,175300,584682255,3710,3710,3710,3710,0
|
|
20240415,175200,584682255,3710,3710,3710,3710,0
|
|
20240415,175100,584682255,3710,3710,3710,3710,0
|
|
20240415,175000,584682255,3710,3710,3710,3710,0
|
|
20240415,174900,584682255,3710,3710,3710,3710,0
|
|
20240415,174800,584682255,3710,3710,3710,3710,0
|
|
20240415,174700,584682255,3710,3710,3710,3710,0
|
|
20240415,174600,584682255,3710,3710,3710,3710,0
|
|
20240415,174500,584682255,3710,3710,3710,3710,0
|
|
20240415,174400,584682255,3710,3710,3710,3710,0
|
|
20240415,174300,584682255,3710,3710,3710,3710,0
|
|
20240415,174200,584682255,3710,3710,3710,3710,0
|
|
20240415,174100,584682255,3710,3710,3710,3710,0
|
|
20240415,174000,584682255,3710,3710,3710,3710,0
|
|
20240415,173900,584682255,3710,3710,3710,3710,0
|
|
20240415,173800,584682255,3710,3710,3710,3710,0
|
|
20240415,173700,584682255,3710,3710,3710,3710,0
|
|
20240415,173600,584682255,3710,3710,3710,3710,0
|
|
20240415,173500,584682255,3710,3710,3710,3710,3111
|
|
20240415,173400,584682255,3710,3710,3710,3710,0
|
|
20240415,173300,584682255,3710,3710,3710,3710,0
|
|
20240415,173200,584682255,3710,3710,3710,3710,0
|
|
20240415,173100,584682255,3710,3710,3710,3710,0
|
|
20240415,173000,584682255,3710,3710,3710,3710,0
|
|
20240415,172900,584682255,3710,3710,3710,3710,0
|
|
20240415,172800,584682255,3710,3710,3710,3710,0
|
|
20240415,172700,584682255,3710,3710,3710,3710,0
|
|
20240415,172600,584682255,3710,3710,3710,3710,0
|
|
20240415,172500,584682255,3710,3710,3710,3710,0
|
|
20240415,172400,584682255,3710,3710,3710,3710,0
|
|
20240415,172300,584682255,3710,3710,3710,3710,0
|
|
20240415,172200,584682255,3710,3710,3710,3710,0
|
|
20240415,172100,584682255,3710,3710,3710,3710,0
|
|
20240415,172000,584682255,3710,3710,3710,3710,0
|
|
20240415,171900,584682255,3710,3710,3710,3710,0
|
|
20240415,171800,584682255,3710,3710,3710,3710,0
|
|
20240415,171700,584682255,3710,3710,3710,3710,0
|
|
20240415,171600,584682255,3710,3710,3710,3710,0
|
|
20240415,171500,584682255,3710,3710,3710,3710,0
|
|
20240415,171400,584682255,3710,3710,3710,3710,0
|
|
20240415,171300,584682255,3710,3710,3710,3710,0
|
|
20240415,171200,584682255,3710,3710,3710,3710,0
|
|
20240415,171100,584682255,3710,3710,3710,3710,0
|
|
20240415,171000,584682255,3710,3710,3710,3710,0
|
|
20240415,170900,584682255,3710,3710,3710,3710,0
|
|
20240415,170800,584682255,3710,3710,3710,3710,0
|
|
20240415,170700,584682255,3710,3710,3710,3710,0
|
|
20240415,170600,584682255,3710,3710,3710,3710,0
|
|
20240415,170500,584682255,3710,3710,3710,3710,3111
|
|
20240415,170400,584682255,3710,3710,3710,3710,0
|
|
20240415,170300,584682255,3710,3710,3710,3710,0
|
|
20240415,170200,584682255,3710,3710,3710,3710,0
|
|
20240415,170100,584682255,3710,3710,3710,3710,0
|
|
20240415,170000,584682255,3710,3710,3710,3710,0
|
|
20240415,165900,584682255,3710,3710,3710,3710,0
|
|
20240415,165800,584682255,3710,3710,3710,3710,0
|
|
20240415,165700,584682255,3710,3710,3710,3710,0
|
|
20240415,165600,584682255,3710,3710,3710,3710,0
|
|
20240415,165500,584682255,3710,3710,3710,3710,0
|
|
20240415,165400,584682255,3710,3710,3710,3710,0
|
|
20240415,165300,584682255,3710,3710,3710,3710,0
|
|
20240415,165200,584682255,3710,3710,3710,3710,0
|
|
20240415,165100,584682255,3710,3710,3710,3710,0
|
|
20240415,165000,584682255,3710,3710,3710,3710,0
|
|
20240415,164900,584682255,3710,3710,3710,3710,0
|
|
20240415,164800,584682255,3710,3710,3710,3710,0
|
|
20240415,164700,584682255,3710,3710,3710,3710,0
|
|
20240415,164600,584682255,3710,3710,3710,3710,0
|
|
20240415,164500,584682255,3710,3710,3710,3710,0
|
|
20240415,164400,584682255,3710,3710,3710,3710,0
|
|
20240415,164300,584682255,3710,3710,3710,3710,0
|
|
20240415,164200,584682255,3710,3710,3710,3710,0
|
|
20240415,164100,584682255,3710,3710,3710,3710,0
|
|
20240415,164000,584682255,3710,3710,3710,3710,0
|
|
20240415,163900,584682255,3710,3710,3710,3710,0
|
|
20240415,163800,584682255,3710,3710,3710,3710,0
|
|
20240415,163700,584682255,3710,3710,3710,3710,0
|
|
20240415,163600,584682255,3710,3710,3710,3710,0
|
|
20240415,163500,584682255,3710,3710,3710,3710,3111
|
|
20240415,163400,584682255,3710,3710,3710,3710,0
|
|
20240415,163300,584682255,3710,3710,3710,3710,0
|
|
20240415,163200,584682255,3710,3710,3710,3710,0
|
|
20240415,163100,584682255,3710,3710,3710,3710,0
|
|
20240415,163000,584682255,3710,3710,3710,3710,0
|
|
20240415,162900,584682255,3710,3710,3710,3710,0
|
|
20240415,162800,584682255,3710,3710,3710,3710,0
|
|
20240415,162700,584682255,3710,3710,3710,3710,0
|
|
20240415,162600,584682255,3710,3710,3710,3710,0
|
|
20240415,162500,584682255,3710,3710,3710,3710,0
|
|
20240415,162400,584682255,3710,3710,3710,3710,0
|
|
20240415,162300,584682255,3710,3710,3710,3710,0
|
|
20240415,162200,584682255,3710,3710,3710,3710,0
|
|
20240415,162100,584682255,3710,3710,3710,3710,0
|
|
20240415,162000,584682255,3710,3710,3710,3710,0
|
|
20240415,161900,584682255,3710,3710,3710,3710,0
|
|
20240415,161800,584682255,3710,3710,3710,3710,0
|
|
20240415,161700,584682255,3710,3710,3710,3710,0
|
|
20240415,161600,584682255,3710,3710,3710,3710,0
|
|
20240415,161500,584682255,3710,3710,3710,3710,0
|
|
20240415,161400,584682255,3710,3710,3710,3710,0
|
|
20240415,161300,584682255,3710,3710,3710,3710,0
|
|
20240415,161200,584682255,3710,3710,3710,3710,0
|
|
20240415,161100,584682255,3710,3710,3710,3710,0
|
|
20240415,161000,584682255,3710,3710,3710,3710,0
|
|
20240415,160900,584682255,3710,3710,3710,3710,0
|
|
20240415,160800,584682255,3710,3710,3710,3710,0
|
|
20240415,160700,584682255,3710,3710,3710,3710,0
|
|
20240415,160600,584682255,3710,3710,3710,3710,0
|
|
20240415,160500,584682255,3710,3710,3710,3710,3111
|
|
20240415,160400,584682255,3710,3710,3710,3710,0
|
|
20240415,160300,584682255,3710,3710,3710,3710,0
|
|
20240415,160200,584682255,3710,3710,3710,3710,0
|
|
20240415,160100,584682255,3710,3710,3710,3710,0
|
|
20240415,160000,584682255,3710,3710,3710,3710,0
|
|
20240415,155900,584682255,3710,3710,3710,3710,0
|
|
20240415,155800,584682255,3710,3710,3710,3710,0
|
|
20240415,155700,584682255,3710,3710,3710,3710,0
|
|
20240415,155600,584682255,3710,3710,3710,3710,0
|
|
20240415,155500,584682255,3710,3710,3710,3710,0
|
|
20240415,155400,584682255,3710,3710,3710,3710,0
|
|
20240415,155300,584682255,3710,3710,3710,3710,0
|
|
20240415,155200,584682255,3710,3710,3710,3710,0
|
|
20240415,155100,584682255,3710,3710,3710,3710,0
|
|
20240415,155000,584682255,3710,3710,3710,3710,0
|
|
20240415,154900,584682255,3710,3710,3710,3710,0
|
|
20240415,154800,584682255,3710,3710,3710,3710,0
|
|
20240415,154700,584682255,3710,3710,3710,3710,0
|
|
20240415,154600,584682255,3710,3710,3710,3710,0
|
|
20240415,154500,584682255,3710,3710,3710,3710,0
|
|
20240415,154400,584682255,3710,3710,3710,3710,0
|
|
20240415,154300,584682255,3710,3710,3710,3710,0
|
|
20240415,154200,584682255,3710,3710,3710,3710,0
|
|
20240415,154100,584682255,3710,3710,3710,3710,0
|
|
20240415,154000,584682255,3710,3710,3710,3710,0
|
|
20240415,153900,584682255,3710,3710,3710,3710,0
|
|
20240415,153800,584682255,3710,3710,3710,3710,0
|
|
20240415,153700,584682255,3710,3710,3710,3710,0
|
|
20240415,153600,584682255,3710,3710,3710,3710,0
|
|
20240415,153500,584682255,3710,3710,3710,3710,3111
|
|
20240415,153400,584682255,3710,3710,3710,3710,0
|
|
20240415,153300,584682255,3710,3710,3710,3710,0
|
|
20240415,153200,584682255,3710,3710,3710,3710,0
|
|
20240415,153100,584682255,3710,3710,3710,3710,0
|
|
20240415,153000,584682255,3710,3710,3710,3710,3111
|
|
20240415,152900,573140445,3710,3710,3710,3710,0
|
|
20240415,152800,573140445,3710,3710,3710,3710,0
|
|
20240415,152700,573140445,3710,3710,3710,3710,0
|
|
20240415,152600,573140445,3710,3710,3710,3710,0
|
|
20240415,152500,573140445,3710,3710,3710,3710,0
|
|
20240415,152400,573140445,3710,3710,3710,3710,0
|
|
20240415,152300,573140445,3710,3710,3710,3710,0
|
|
20240415,152200,573140445,3710,3710,3710,3710,0
|
|
20240415,152100,573140445,3710,3710,3710,3710,0
|
|
20240415,152000,573140445,3710,3710,3710,3710,0
|
|
20240415,151900,573140445,3710,3720,3725,3710,362
|
|
20240415,151800,571794620,3725,3720,3725,3720,341
|
|
20240415,151700,570525850,3720,3710,3720,3710,130
|
|
20240415,151600,570042750,3720,3710,3720,3710,1037
|
|
20240415,151500,566185810,3710,3710,3710,3710,81
|
|
20240415,151400,565885300,3710,3705,3710,3705,55
|
|
20240415,151300,565681500,3710,3710,3710,3710,1
|
|
20240415,151200,565677790,3710,3710,3715,3710,98
|
|
20240415,151100,565314190,3710,3715,3715,3710,602
|
|
20240415,151000,563080275,3715,3715,3715,3710,55
|
|
20240415,150900,562876200,3710,3710,3710,3710,294
|
|
20240415,150800,561785460,3710,3705,3710,3705,60
|
|
20240415,150700,561563110,3710,3710,3710,3710,4
|
|
20240415,150600,561548270,3705,3705,3705,3705,1
|
|
20240415,150500,561544565,3705,3710,3710,3705,51
|
|
20240415,150400,561355605,3705,3705,3705,3705,39
|
|
20240415,150300,561211110,3710,3710,3710,3710,201
|
|
20240415,150200,560465400,3705,3705,3705,3705,0
|
|
20240415,150100,560465400,3705,3705,3705,3705,50
|
|
20240415,150000,560280150,3710,3710,3710,3710,1192
|
|
20240415,145900,555857830,3715,3710,3715,3705,74
|
|
20240415,145800,555583535,3710,3705,3710,3705,725
|
|
20240415,145700,552895290,3700,3695,3710,3695,754
|
|
20240415,145600,550103955,3695,3695,3705,3695,1542
|
|
20240415,145500,544395790,3695,3695,3695,3695,0
|
|
20240415,145400,544395790,3695,3695,3700,3695,302
|
|
20240415,145300,543279890,3695,3695,3695,3695,305
|
|
20240415,145200,542152915,3685,3695,3695,3685,67
|
|
20240415,145100,541905850,3695,3695,3695,3690,284
|
|
20240415,145000,540856485,3695,3690,3695,3675,55
|
|
20240415,144900,540654270,3690,3690,3690,3690,2
|
|
20240415,144800,540646890,3675,3675,3675,3675,50
|
|
20240415,144700,540463140,3695,3690,3695,3675,2032
|
|
20240415,144600,532985185,3695,3695,3695,3695,3
|
|
20240415,144500,532974100,3685,3685,3685,3685,50
|
|
20240415,144400,532789850,3695,3690,3695,3685,310
|
|
20240415,144300,531647395,3685,3685,3685,3685,50
|
|
20240415,144200,531463145,3695,3695,3695,3695,0
|
|
20240415,144100,531463145,3695,3680,3695,3680,52
|
|
20240415,144000,531271755,3685,3685,3685,3685,0
|
|
20240415,143900,531271755,3685,3685,3685,3685,50
|
|
20240415,143800,531087505,3695,3695,3695,3695,10
|
|
20240415,143700,531050555,3695,3680,3695,3680,51
|
|
20240415,143600,530862860,3695,3695,3695,3695,0
|
|
20240415,143500,530862860,3695,3690,3695,3690,4
|
|
20240415,143400,530848095,3690,3690,3690,3680,153
|
|
20240415,143300,530284025,3690,3690,3690,3690,30
|
|
20240415,143200,530173325,3690,3680,3690,3680,51
|
|
20240415,143100,529985635,3690,3690,3690,3690,0
|
|
20240415,143000,529985635,3690,3685,3690,3680,53
|
|
20240415,142900,529790570,3690,3690,3690,3690,0
|
|
20240415,142800,529790570,3690,3680,3690,3680,52
|
|
20240415,142700,529599190,3685,3685,3685,3685,0
|
|
20240415,142600,529599190,3685,3685,3685,3685,836
|
|
20240415,142500,526518530,3685,3690,3690,3685,100
|
|
20240415,142400,526149780,3690,3690,3690,3690,0
|
|
20240415,142300,526149780,3690,3695,3695,3690,21
|
|
20240415,142200,526072240,3695,3695,3695,3695,0
|
|
20240415,142100,526072240,3695,3690,3695,3690,51
|
|
20240415,142000,525884045,3695,3695,3695,3695,0
|
|
20240415,141900,525884045,3695,3690,3695,3690,151
|
|
20240415,141800,525326350,3695,3690,3695,3690,16
|
|
20240415,141700,525267250,3695,3690,3695,3685,55
|
|
20240415,141600,525064535,3695,3685,3695,3685,47
|
|
20240415,141500,524891305,3685,3685,3685,3685,0
|
|
20240415,141400,524891305,3685,3685,3685,3675,2053
|
|
20240415,141300,517346500,3675,3675,3675,3675,0
|
|
20240415,141200,517346500,3675,3675,3675,3675,50
|
|
20240415,141100,517162750,3675,3675,3675,3675,0
|
|
20240415,141000,517162750,3675,3675,3675,3675,50
|
|
20240415,140900,516979000,3680,3680,3680,3680,0
|
|
20240415,140800,516979000,3680,3675,3680,3675,82
|
|
20240415,140700,516677640,3685,3685,3685,3685,0
|
|
20240415,140600,516677640,3685,3685,3685,3685,27
|
|
20240415,140500,516578145,3685,3695,3695,3685,2
|
|
20240415,140400,516570765,3695,3685,3695,3685,10
|
|
20240415,140300,516533845,3680,3695,3695,3680,58
|
|
20240415,140200,516320310,3685,3685,3690,3685,451
|
|
20240415,140100,514656130,3690,3690,3695,3675,284
|
|
20240415,140000,513611100,3695,3685,3695,3680,4558
|
|
20240415,135900,496825930,3685,3680,3685,3675,207
|
|
20240415,135800,496064415,3675,3670,3675,3670,32
|
|
20240415,135700,495946970,3680,3660,3680,3660,326
|
|
20240415,135600,494748385,3680,3680,3680,3680,0
|
|
20240415,135500,494748385,3680,3670,3680,3670,56
|
|
20240415,135400,494542315,3680,3670,3680,3665,56
|
|
20240415,135300,494337005,3660,3660,3660,3660,500
|
|
20240415,135200,492507005,3660,3660,3660,3660,50
|
|
20240415,135100,492324005,3680,3670,3680,3670,3
|
|
20240415,135000,492312975,3660,3675,3680,3660,102
|
|
20240415,134900,491939370,3680,3675,3680,3675,11
|
|
20240415,134800,491898895,3680,3660,3680,3660,153
|
|
20240415,134700,491336875,3680,3680,3680,3680,0
|
|
20240415,134600,491336875,3680,3665,3680,3665,4
|
|
20240415,134500,491322175,3660,3665,3675,3660,102
|
|
20240415,134400,490948095,3670,3670,3670,3670,0
|
|
20240415,134300,490948095,3670,3665,3670,3665,60
|
|
20240415,134200,490728145,3670,3670,3670,3670,12
|
|
20240415,134100,490684105,3670,3665,3670,3665,66
|
|
20240415,134000,490442160,3670,3665,3670,3665,9
|
|
20240415,133900,490409145,3670,3665,3680,3665,14
|
|
20240415,133800,490357775,3680,3670,3680,3665,13
|
|
20240415,133700,490309985,3680,3660,3680,3660,1415
|
|
20240415,133600,485110615,3675,3665,3675,3665,727
|
|
20240415,133500,482446135,3665,3665,3665,3665,0
|
|
20240415,133400,482446135,3665,3665,3665,3665,50
|
|
20240415,133300,482262885,3680,3680,3680,3680,5
|
|
20240415,133200,482244485,3680,3665,3680,3665,51
|
|
20240415,133100,482057555,3680,3670,3680,3670,714
|
|
20240415,133000,479437165,3670,3660,3670,3660,51
|
|
20240415,132900,479250495,3675,3670,3685,3655,734
|
|
20240415,132800,476558665,3655,3655,3655,3655,50
|
|
20240415,132700,476375915,3650,3670,3680,3650,1936
|
|
20240415,132600,469297905,3660,3660,3660,3660,0
|
|
20240415,132500,469297905,3660,3660,3660,3660,50
|
|
20240415,132400,469114905,3660,3660,3660,3660,0
|
|
20240415,132300,469114905,3660,3660,3660,3660,50
|
|
20240415,132200,468931905,3675,3670,3675,3670,3
|
|
20240415,132100,468920885,3675,3660,3680,3660,57
|
|
20240415,132000,468712160,3680,3680,3680,3680,0
|
|
20240415,131900,468712160,3680,3660,3680,3660,52
|
|
20240415,131800,468521810,3660,3660,3660,3660,0
|
|
20240415,131700,468521810,3660,3660,3660,3660,50
|
|
20240415,131600,468338810,3680,3670,3680,3670,2
|
|
20240415,131500,468331460,3665,3665,3665,3665,0
|
|
20240415,131400,468331460,3665,3665,3665,3660,550
|
|
20240415,131300,466315960,3665,3665,3665,3665,0
|
|
20240415,131200,466315960,3665,3665,3665,3665,50
|
|
20240415,131100,466132710,3670,3685,3685,3670,291
|
|
20240415,131000,465064725,3685,3685,3685,3670,202
|
|
20240415,130900,464321125,3685,3685,3685,3685,7
|
|
20240415,130800,464295330,3690,3680,3690,3670,56
|
|
20240415,130700,464089720,3680,3685,3695,3660,2756
|
|
20240415,130600,453989190,3680,3665,3685,3660,2037
|
|
20240415,130500,446530765,3655,3660,3675,3655,1574
|
|
20240415,130400,440764930,3660,3660,3660,3660,0
|
|
20240415,130300,440764930,3660,3670,3670,3660,100
|
|
20240415,130200,440398430,3670,3670,3670,3670,41
|
|
20240415,130100,440247960,3660,3660,3660,3660,50
|
|
20240415,130000,440064960,3670,3660,3670,3660,150
|
|
20240415,125900,439514560,3660,3660,3660,3660,50
|
|
20240415,125800,439331560,3660,3660,3660,3660,0
|
|
20240415,125700,439331560,3660,3660,3660,3660,50
|
|
20240415,125600,439148560,3660,3660,3660,3660,0
|
|
20240415,125500,439148560,3660,3660,3660,3660,0
|
|
20240415,125400,439148560,3660,3665,3665,3660,545
|
|
20240415,125300,437151535,3660,3660,3660,3660,0
|
|
20240415,125200,437151535,3660,3660,3660,3660,50
|
|
20240415,125100,436968535,3665,3660,3665,3660,386
|
|
20240415,125000,435554090,3655,3655,3655,3655,436
|
|
20240415,124900,433960510,3655,3655,3655,3655,0
|
|
20240415,124800,433960510,3655,3655,3655,3655,50
|
|
20240415,124700,433777760,3665,3665,3665,3665,2
|
|
20240415,124600,433770430,3660,3645,3660,3645,1082
|
|
20240415,124500,429811220,3650,3650,3650,3650,50
|
|
20240415,124400,429628720,3660,3660,3660,3660,2
|
|
20240415,124300,429621400,3645,3645,3645,3645,50
|
|
20240415,124200,429439150,3660,3655,3660,3650,802
|
|
20240415,124100,426506830,3645,3645,3645,3645,50
|
|
20240415,124000,426324580,3645,3645,3645,3645,0
|
|
20240415,123900,426324580,3645,3645,3645,3645,50
|
|
20240415,123800,426142330,3660,3655,3660,3655,3
|
|
20240415,123700,426131355,3640,3640,3640,3640,50
|
|
20240415,123600,425949355,3660,3660,3660,3660,0
|
|
20240415,123500,425949355,3660,3660,3660,3660,0
|
|
20240415,123400,425949355,3660,3645,3660,3645,53
|
|
20240415,123300,425756130,3660,3650,3660,3650,3
|
|
20240415,123200,425745160,3640,3640,3640,3640,53
|
|
20240415,123100,425552240,3660,3640,3660,3640,658
|
|
20240415,123000,423157090,3640,3655,3660,3640,53
|
|
20240415,122900,422964115,3645,3645,3645,3645,348
|
|
20240415,122800,421695655,3660,3650,3660,3650,51
|
|
20240415,122700,421509495,3650,3645,3650,3645,277
|
|
20240415,122600,420498560,3640,3640,3640,3640,0
|
|
20240415,122500,420498560,3640,3640,3640,3640,50
|
|
20240415,122400,420316560,3640,3640,3640,3640,0
|
|
20240415,122300,420316560,3640,3640,3640,3640,50
|
|
20240415,122200,420134560,3645,3645,3645,3645,1
|
|
20240415,122100,420130915,3640,3645,3645,3640,55
|
|
20240415,122000,419930690,3645,3645,3645,3645,1
|
|
20240415,121900,419927045,3645,3640,3645,3640,52
|
|
20240415,121800,419737755,3645,3645,3645,3645,1
|
|
20240415,121700,419734110,3640,3640,3640,3640,50
|
|
20240415,121600,419552110,3645,3645,3645,3645,16
|
|
20240415,121500,419493790,3645,3645,3645,3645,0
|
|
20240415,121400,419493790,3645,3645,3645,3645,11
|
|
20240415,121300,419453695,3645,3645,3645,3645,0
|
|
20240415,121200,419453695,3645,3640,3645,3640,106
|
|
20240415,121100,419067575,3645,3645,3645,3645,10
|
|
20240415,121000,419031125,3645,3640,3645,3640,52
|
|
20240415,120900,418841835,3640,3640,3640,3640,0
|
|
20240415,120800,418841835,3640,3640,3640,3640,50
|
|
20240415,120700,418659835,3645,3645,3645,3645,0
|
|
20240415,120600,418659835,3645,3645,3645,3645,442
|
|
20240415,120500,417048745,3645,3645,3645,3645,1
|
|
20240415,120400,417045100,3640,3640,3640,3640,0
|
|
20240415,120300,417045100,3640,3640,3640,3640,53
|
|
20240415,120200,416852180,3640,3640,3640,3640,0
|
|
20240415,120100,416852180,3640,3640,3640,3640,50
|
|
20240415,120000,416670180,3640,3640,3640,3640,0
|
|
20240415,115900,416670180,3640,3645,3650,3640,52
|
|
20240415,115800,416480885,3645,3645,3645,3645,23
|
|
20240415,115700,416397050,3640,3640,3640,3640,50
|
|
20240415,115600,416215050,3640,3640,3640,3640,0
|
|
20240415,115500,416215050,3640,3640,3640,3640,1
|
|
20240415,115400,416211410,3640,3635,3640,3635,51
|
|
20240415,115300,416026020,3640,3640,3645,3640,29
|
|
20240415,115200,415920415,3640,3640,3640,3640,49
|
|
20240415,115100,415742055,3640,3640,3640,3640,10
|
|
20240415,115000,415705655,3645,3635,3645,3635,51
|
|
20240415,114900,415520260,3645,3645,3645,3645,0
|
|
20240415,114800,415520260,3645,3630,3645,3630,70
|
|
20240415,114700,415265860,3630,3630,3630,3630,0
|
|
20240415,114600,415265860,3630,3630,3630,3630,55
|
|
20240415,114500,415066210,3630,3630,3630,3630,50
|
|
20240415,114400,414884710,3650,3650,3650,3650,0
|
|
20240415,114300,414884710,3650,3630,3650,3630,353
|
|
20240415,114200,413603265,3630,3645,3645,3630,44
|
|
20240415,114100,413443020,3645,3630,3645,3630,151
|
|
20240415,114000,412893375,3645,3640,3645,3640,544
|
|
20240415,113900,410910500,3630,3630,3630,3630,50
|
|
20240415,113800,410729000,3630,3630,3630,3630,0
|
|
20240415,113700,410729000,3630,3630,3630,3630,50
|
|
20240415,113600,410547500,3640,3640,3640,3640,0
|
|
20240415,113500,410547500,3640,3640,3640,3640,0
|
|
20240415,113400,410547500,3640,3645,3645,3630,1050
|
|
20240415,113300,406725995,3640,3635,3640,3635,2
|
|
20240415,113200,406718720,3625,3635,3645,3625,66
|
|
20240415,113100,406479300,3635,3635,3635,3635,516
|
|
20240415,113000,404603640,3625,3645,3645,3625,4452
|
|
20240415,112900,388432835,3645,3640,3645,3640,19
|
|
20240415,112800,388363665,3640,3640,3640,3640,50
|
|
20240415,112700,388181665,3650,3650,3650,3650,0
|
|
20240415,112600,388181665,3650,3650,3650,3650,2
|
|
20240415,112500,388174365,3640,3640,3640,3640,50
|
|
20240415,112400,387992365,3650,3650,3650,3650,0
|
|
20240415,112300,387992365,3650,3650,3650,3640,151
|
|
20240415,112200,387441715,3650,3650,3650,3650,0
|
|
20240415,112100,387441715,3650,3640,3650,3640,52
|
|
20240415,112000,387252415,3640,3640,3640,3640,0
|
|
20240415,111900,387252415,3640,3640,3640,3640,170
|
|
20240415,111800,386633615,3640,3640,3640,3640,0
|
|
20240415,111700,386633615,3640,3640,3640,3640,50
|
|
20240415,111600,386451615,3650,3645,3650,3645,1010
|
|
20240415,111500,382770160,3635,3635,3635,3635,0
|
|
20240415,111400,382770160,3635,3635,3635,3635,50
|
|
20240415,111300,382588410,3635,3635,3635,3635,0
|
|
20240415,111200,382588410,3635,3635,3635,3635,55
|
|
20240415,111100,382388485,3650,3650,3650,3650,0
|
|
20240415,111000,382388485,3650,3630,3650,3620,1613
|
|
20240415,110900,376535360,3635,3635,3635,3635,3000
|
|
20240415,110800,365630360,3635,3650,3650,3635,51
|
|
20240415,110700,365444960,3640,3645,3650,3630,4455
|
|
20240415,110600,349268545,3645,3640,3650,3635,667
|
|
20240415,110500,346840470,3640,3625,3640,3625,567
|
|
20240415,110400,344780340,3640,3630,3640,3625,1422
|
|
20240415,110300,339618050,3630,3630,3645,3625,4059
|
|
20240415,110200,324875755,3630,3630,3630,3630,0
|
|
20240415,110100,324875755,3630,3630,3630,3630,50
|
|
20240415,110000,324694255,3650,3650,3650,3630,2014
|
|
20240415,105900,317365855,3640,3645,3650,3635,2200
|
|
20240415,105800,309356255,3635,3635,3635,3635,0
|
|
20240415,105700,309356255,3635,3635,3635,3635,50
|
|
20240415,105600,309174505,3645,3640,3645,3640,275
|
|
20240415,105500,308172145,3640,3640,3645,3630,2526
|
|
20240415,105400,298994900,3640,3640,3640,3640,78
|
|
20240415,105300,298710980,3640,3635,3640,3635,379
|
|
20240415,105200,297332655,3630,3625,3630,3625,51
|
|
20240415,105100,297147530,3620,3620,3620,3620,0
|
|
20240415,105000,297147530,3620,3620,3620,3620,50
|
|
20240415,104900,296966530,3630,3630,3630,3630,36
|
|
20240415,104800,296835850,3615,3635,3640,3615,10047
|
|
20240415,104700,260396400,3650,3635,3650,3635,3001
|
|
20240415,104600,249487750,3635,3635,3635,3635,0
|
|
20240415,104500,249487750,3635,3640,3640,3635,51
|
|
20240415,104400,249302360,3640,3640,3640,3640,999
|
|
20240415,104300,245666000,3640,3640,3640,3640,50
|
|
20240415,104200,245484000,3645,3645,3645,3645,0
|
|
20240415,104100,245484000,3645,3650,3650,3645,64
|
|
20240415,104000,245250650,3650,3640,3650,3640,586
|
|
20240415,103900,243116750,3640,3640,3640,3640,50
|
|
20240415,103800,242934750,3640,3640,3640,3640,325
|
|
20240415,103700,241751750,3645,3645,3645,3645,713
|
|
20240415,103600,239152865,3650,3650,3650,3650,50
|
|
20240415,103500,238970365,3650,3650,3650,3650,0
|
|
20240415,103400,238970365,3650,3650,3655,3650,600
|
|
20240415,103300,236779365,3640,3640,3640,3640,0
|
|
20240415,103200,236779365,3640,3640,3640,3640,80
|
|
20240415,103100,236488165,3640,3640,3640,3640,171
|
|
20240415,103000,235865725,3640,3645,3645,3640,100
|
|
20240415,102900,235501475,3645,3645,3645,3645,0
|
|
20240415,102800,235501475,3645,3645,3655,3645,54
|
|
20240415,102700,235304630,3645,3640,3645,3640,136
|
|
20240415,102600,234809345,3635,3635,3635,3635,0
|
|
20240415,102500,234809345,3635,3640,3640,3635,64
|
|
20240415,102400,234576635,3630,3630,3630,3630,400
|
|
20240415,102300,233124635,3630,3635,3640,3630,4331
|
|
20240415,102200,217398015,3635,3635,3635,3635,200
|
|
20240415,102100,216671015,3635,3640,3640,3635,150
|
|
20240415,102000,216125265,3645,3645,3645,3645,0
|
|
20240415,101900,216125265,3645,3630,3645,3630,476
|
|
20240415,101800,214390995,3640,3625,3640,3625,631
|
|
20240415,101700,212096420,3625,3630,3640,3625,628
|
|
20240415,101600,209813400,3640,3635,3640,3615,7241
|
|
20240415,101500,183538750,3640,3650,3650,3640,3868
|
|
20240415,101400,169428635,3650,3650,3650,3650,50
|
|
20240415,101300,169246135,3650,3655,3655,3650,25
|
|
20240415,101200,169154820,3655,3650,3655,3650,2093
|
|
20240415,101100,161514905,3650,3650,3650,3650,0
|
|
20240415,101000,161514905,3650,3650,3665,3650,2271
|
|
20240415,100900,153224740,3655,3660,3660,3655,2259
|
|
20240415,100800,144964095,3660,3660,3670,3660,972
|
|
20240415,100700,141406515,3660,3660,3660,3660,2
|
|
20240415,100600,141399195,3650,3655,3655,3650,634
|
|
20240415,100500,139085025,3655,3660,3660,3655,70
|
|
20240415,100400,138829075,3660,3660,3660,3660,26
|
|
20240415,100300,138733915,3650,3650,3650,3650,50
|
|
20240415,100200,138551415,3650,3655,3655,3650,525
|
|
20240415,100100,136633540,3655,3655,3655,3650,867
|
|
20240415,100000,133464915,3655,3660,3660,3655,5074
|
|
20240415,095900,114908095,3660,3670,3670,3660,594
|
|
20240415,095800,112733735,3665,3665,3665,3665,0
|
|
20240415,095700,112733735,3665,3670,3670,3665,4461
|
|
20240415,095600,96373705,3675,3675,3675,3675,335
|
|
20240415,095500,95142580,3675,3675,3675,3675,485
|
|
20240415,095400,93360205,3675,3680,3680,3675,182
|
|
20240415,095300,92690855,3680,3680,3680,3680,5
|
|
20240415,095200,92672455,3680,3680,3685,3680,130
|
|
20240415,095100,92194005,3680,3680,3680,3680,369
|
|
20240415,095000,90836085,3680,3680,3680,3680,50
|
|
20240415,094900,90652085,3680,3680,3680,3680,0
|
|
20240415,094800,90652085,3680,3685,3685,3680,462
|
|
20240415,094700,88951865,3690,3690,3690,3690,0
|
|
20240415,094600,88951865,3690,3685,3690,3685,1010
|
|
20240415,094500,85229965,3680,3685,3685,3680,247
|
|
20240415,094400,84320020,3685,3690,3690,3685,105
|
|
20240415,094300,83932595,3685,3685,3685,3685,120
|
|
20240415,094200,83490395,3685,3685,3685,3685,0
|
|
20240415,094100,83490395,3685,3690,3690,3685,104
|
|
20240415,094000,83107150,3690,3685,3690,3685,20
|
|
20240415,093900,83033445,3690,3690,3690,3690,31
|
|
20240415,093800,82919055,3695,3695,3695,3695,10
|
|
20240415,093700,82882105,3695,3695,3695,3695,0
|
|
20240415,093600,82882105,3695,3695,3695,3695,2
|
|
20240415,093500,82874715,3700,3700,3700,3700,0
|
|
20240415,093400,82874715,3700,3690,3700,3690,24
|
|
20240415,093300,82786145,3690,3690,3690,3690,10
|
|
20240415,093200,82749245,3685,3690,3690,3685,242
|
|
20240415,093100,81856765,3695,3700,3700,3695,28
|
|
20240415,093000,81753300,3705,3695,3705,3695,7
|
|
20240415,092900,81727400,3700,3705,3720,3700,615
|
|
20240415,092800,79450895,3715,3695,3720,3695,855
|
|
20240415,092700,76287765,3720,3695,3725,3695,225
|
|
20240415,092600,75456290,3695,3690,3695,3690,1035
|
|
20240415,092500,71636985,3680,3680,3680,3680,447
|
|
20240415,092400,69992025,3675,3665,3675,3665,880
|
|
20240415,092300,66760735,3665,3665,3665,3665,0
|
|
20240415,092200,66760735,3665,3670,3670,3665,475
|
|
20240415,092100,65017490,3665,3665,3665,3665,1586
|
|
20240415,092000,59204800,3665,3670,3670,3665,2107
|
|
20240415,091900,51473065,3675,3675,3675,3675,1006
|
|
20240415,091800,47776015,3675,3680,3680,3675,562
|
|
20240415,091700,45709355,3685,3685,3685,3685,0
|
|
20240415,091600,45709355,3685,3690,3690,3685,42
|
|
20240415,091500,45554565,3700,3695,3700,3695,24
|
|
20240415,091400,45465775,3700,3700,3700,3700,2
|
|
20240415,091300,45458375,3695,3695,3710,3695,502
|
|
20240415,091200,43601730,3700,3700,3700,3680,41
|
|
20240415,091100,43450750,3700,3685,3700,3680,646
|
|
20240415,091000,41067595,3700,3685,3700,3685,731
|
|
20240415,090900,38362910,3675,3675,3675,3675,16
|
|
20240415,090800,38304110,3675,3685,3700,3675,3
|
|
20240415,090700,38293050,3695,3695,3695,3695,101
|
|
20240415,090600,37919855,3670,3670,3670,3670,2
|
|
20240415,090500,37912515,3700,3700,3700,3700,3
|
|
20240415,090400,37901415,3670,3675,3675,3670,2453
|
|
20240415,090300,28896590,3675,3675,3675,3675,426
|
|
20240415,090200,27331040,3690,3690,3700,3690,694
|
|
20240415,090100,24769180,3690,3670,3690,3670,2807
|
|
20240415,090000,14425350,3690,3680,3690,3670,3921
|