617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191400,799585695,3215,3215,3215,3215,2572
|
|
20240415,191300,799585695,3215,3215,3215,3215,0
|
|
20240415,191200,799585695,3215,3215,3215,3215,0
|
|
20240415,191100,799585695,3215,3215,3215,3215,0
|
|
20240415,191000,799585695,3215,3215,3215,3215,0
|
|
20240415,190900,799585695,3215,3215,3215,3215,0
|
|
20240415,190800,799585695,3215,3215,3215,3215,0
|
|
20240415,190700,799585695,3215,3215,3215,3215,0
|
|
20240415,190600,799585695,3215,3215,3215,3215,0
|
|
20240415,190500,799585695,3215,3215,3215,3215,0
|
|
20240415,190400,799585695,3215,3215,3215,3215,0
|
|
20240415,190300,799585695,3215,3215,3215,3215,0
|
|
20240415,190200,799585695,3215,3215,3215,3215,0
|
|
20240415,190100,799585695,3215,3215,3215,3215,0
|
|
20240415,190000,799585695,3215,3215,3215,3215,0
|
|
20240415,185900,799585695,3215,3215,3215,3215,0
|
|
20240415,185800,799585695,3215,3215,3215,3215,0
|
|
20240415,185700,799585695,3215,3215,3215,3215,0
|
|
20240415,185600,799585695,3215,3215,3215,3215,0
|
|
20240415,185500,799585695,3215,3215,3215,3215,0
|
|
20240415,185400,799585695,3215,3215,3215,3215,0
|
|
20240415,185300,799585695,3215,3215,3215,3215,0
|
|
20240415,185200,799585695,3215,3215,3215,3215,0
|
|
20240415,185100,799585695,3215,3215,3215,3215,0
|
|
20240415,185000,799585695,3215,3215,3215,3215,0
|
|
20240415,184900,799585695,3215,3215,3215,3215,0
|
|
20240415,184800,799585695,3215,3215,3215,3215,0
|
|
20240415,184700,799585695,3215,3215,3215,3215,0
|
|
20240415,184600,799585695,3215,3215,3215,3215,0
|
|
20240415,184500,799585695,3215,3215,3215,3215,0
|
|
20240415,184400,799585695,3215,3215,3215,3215,2572
|
|
20240415,184300,799585695,3215,3215,3215,3215,0
|
|
20240415,184200,799585695,3215,3215,3215,3215,0
|
|
20240415,184100,799585695,3215,3215,3215,3215,0
|
|
20240415,184000,799585695,3215,3215,3215,3215,0
|
|
20240415,183900,799585695,3215,3215,3215,3215,0
|
|
20240415,183800,799585695,3215,3215,3215,3215,0
|
|
20240415,183700,799585695,3215,3215,3215,3215,0
|
|
20240415,183600,799585695,3215,3215,3215,3215,0
|
|
20240415,183500,799585695,3215,3215,3215,3215,0
|
|
20240415,183400,799585695,3215,3215,3215,3215,0
|
|
20240415,183300,799585695,3215,3215,3215,3215,0
|
|
20240415,183200,799585695,3215,3215,3215,3215,0
|
|
20240415,183100,799585695,3215,3215,3215,3215,0
|
|
20240415,183000,799585695,3215,3215,3215,3215,0
|
|
20240415,182900,799585695,3215,3215,3215,3215,0
|
|
20240415,182800,799585695,3215,3215,3215,3215,0
|
|
20240415,182700,799585695,3215,3215,3215,3215,0
|
|
20240415,182600,799585695,3215,3215,3215,3215,0
|
|
20240415,182500,799585695,3215,3215,3215,3215,0
|
|
20240415,182400,799585695,3215,3215,3215,3215,0
|
|
20240415,182300,799585695,3215,3215,3215,3215,0
|
|
20240415,182200,799585695,3215,3215,3215,3215,0
|
|
20240415,182100,799585695,3215,3215,3215,3215,0
|
|
20240415,182000,799585695,3215,3215,3215,3215,0
|
|
20240415,181900,799585695,3215,3215,3215,3215,0
|
|
20240415,181800,799585695,3215,3215,3215,3215,0
|
|
20240415,181700,799585695,3215,3215,3215,3215,0
|
|
20240415,181600,799585695,3215,3215,3215,3215,0
|
|
20240415,181500,799585695,3215,3215,3215,3215,0
|
|
20240415,181400,799585695,3215,3215,3215,3215,2572
|
|
20240415,181300,799585695,3215,3215,3215,3215,0
|
|
20240415,181200,799585695,3215,3215,3215,3215,0
|
|
20240415,181100,799585695,3215,3215,3215,3215,0
|
|
20240415,181000,799585695,3215,3215,3215,3215,0
|
|
20240415,180900,799585695,3215,3215,3215,3215,0
|
|
20240415,180800,799585695,3215,3215,3215,3215,0
|
|
20240415,180700,799585695,3215,3215,3215,3215,0
|
|
20240415,180600,799585695,3215,3215,3215,3215,0
|
|
20240415,180500,799585695,3215,3215,3215,3215,0
|
|
20240415,180400,799585695,3215,3215,3215,3215,0
|
|
20240415,180300,799585695,3215,3215,3215,3215,0
|
|
20240415,180200,799585695,3215,3215,3215,3215,0
|
|
20240415,180100,799585695,3215,3215,3215,3215,0
|
|
20240415,180000,799585695,3215,3215,3215,3215,0
|
|
20240415,175900,799585695,3215,3215,3215,3215,0
|
|
20240415,175800,799585695,3215,3215,3215,3215,0
|
|
20240415,175700,799585695,3215,3215,3215,3215,0
|
|
20240415,175600,799585695,3215,3215,3215,3215,0
|
|
20240415,175500,799585695,3215,3215,3215,3215,0
|
|
20240415,175400,799585695,3215,3215,3215,3215,0
|
|
20240415,175300,799585695,3215,3215,3215,3215,0
|
|
20240415,175200,799585695,3215,3215,3215,3215,0
|
|
20240415,175100,799585695,3215,3215,3215,3215,0
|
|
20240415,175000,799585695,3215,3215,3215,3215,0
|
|
20240415,174900,799585695,3215,3215,3215,3215,0
|
|
20240415,174800,799585695,3215,3215,3215,3215,0
|
|
20240415,174700,799585695,3215,3215,3215,3215,0
|
|
20240415,174600,799585695,3215,3215,3215,3215,0
|
|
20240415,174500,799585695,3215,3215,3215,3215,0
|
|
20240415,174400,799585695,3215,3215,3215,3215,2572
|
|
20240415,174300,799585695,3215,3215,3215,3215,0
|
|
20240415,174200,799585695,3215,3215,3215,3215,0
|
|
20240415,174100,799585695,3215,3215,3215,3215,0
|
|
20240415,174000,799585695,3215,3215,3215,3215,0
|
|
20240415,173900,799585695,3215,3215,3215,3215,0
|
|
20240415,173800,799585695,3215,3215,3215,3215,0
|
|
20240415,173700,799585695,3215,3215,3215,3215,0
|
|
20240415,173600,799585695,3215,3215,3215,3215,0
|
|
20240415,173500,799585695,3215,3215,3215,3215,0
|
|
20240415,173400,799585695,3215,3215,3215,3215,0
|
|
20240415,173300,799585695,3215,3215,3215,3215,0
|
|
20240415,173200,799585695,3215,3215,3215,3215,0
|
|
20240415,173100,799585695,3215,3215,3215,3215,0
|
|
20240415,173000,799585695,3215,3215,3215,3215,0
|
|
20240415,172900,799585695,3215,3215,3215,3215,0
|
|
20240415,172800,799585695,3215,3215,3215,3215,0
|
|
20240415,172700,799585695,3215,3215,3215,3215,0
|
|
20240415,172600,799585695,3215,3215,3215,3215,0
|
|
20240415,172500,799585695,3215,3215,3215,3215,0
|
|
20240415,172400,799585695,3215,3215,3215,3215,0
|
|
20240415,172300,799585695,3215,3215,3215,3215,0
|
|
20240415,172200,799585695,3215,3215,3215,3215,0
|
|
20240415,172100,799585695,3215,3215,3215,3215,0
|
|
20240415,172000,799585695,3215,3215,3215,3215,0
|
|
20240415,171900,799585695,3215,3215,3215,3215,0
|
|
20240415,171800,799585695,3215,3215,3215,3215,0
|
|
20240415,171700,799585695,3215,3215,3215,3215,0
|
|
20240415,171600,799585695,3215,3215,3215,3215,0
|
|
20240415,171500,799585695,3215,3215,3215,3215,0
|
|
20240415,171400,799585695,3215,3215,3215,3215,2572
|
|
20240415,171300,799585695,3215,3215,3215,3215,0
|
|
20240415,171200,799585695,3215,3215,3215,3215,0
|
|
20240415,171100,799585695,3215,3215,3215,3215,0
|
|
20240415,171000,799585695,3215,3215,3215,3215,0
|
|
20240415,170900,799585695,3215,3215,3215,3215,0
|
|
20240415,170800,799585695,3215,3215,3215,3215,0
|
|
20240415,170700,799585695,3215,3215,3215,3215,0
|
|
20240415,170600,799585695,3215,3215,3215,3215,0
|
|
20240415,170500,799585695,3215,3215,3215,3215,0
|
|
20240415,170400,799585695,3215,3215,3215,3215,0
|
|
20240415,170300,799585695,3215,3215,3215,3215,0
|
|
20240415,170200,799585695,3215,3215,3215,3215,0
|
|
20240415,170100,799585695,3215,3215,3215,3215,0
|
|
20240415,170000,799585695,3215,3215,3215,3215,0
|
|
20240415,165900,799585695,3215,3215,3215,3215,0
|
|
20240415,165800,799585695,3215,3215,3215,3215,0
|
|
20240415,165700,799585695,3215,3215,3215,3215,0
|
|
20240415,165600,799585695,3215,3215,3215,3215,0
|
|
20240415,165500,799585695,3215,3215,3215,3215,0
|
|
20240415,165400,799585695,3215,3215,3215,3215,0
|
|
20240415,165300,799585695,3215,3215,3215,3215,0
|
|
20240415,165200,799585695,3215,3215,3215,3215,0
|
|
20240415,165100,799585695,3215,3215,3215,3215,0
|
|
20240415,165000,799585695,3215,3215,3215,3215,0
|
|
20240415,164900,799585695,3215,3215,3215,3215,0
|
|
20240415,164800,799585695,3215,3215,3215,3215,0
|
|
20240415,164700,799585695,3215,3215,3215,3215,0
|
|
20240415,164600,799585695,3215,3215,3215,3215,0
|
|
20240415,164500,799585695,3215,3215,3215,3215,0
|
|
20240415,164400,799585695,3215,3215,3215,3215,2572
|
|
20240415,164300,799585695,3215,3215,3215,3215,0
|
|
20240415,164200,799585695,3215,3215,3215,3215,0
|
|
20240415,164100,799585695,3215,3215,3215,3215,0
|
|
20240415,164000,799585695,3215,3215,3215,3215,0
|
|
20240415,163900,799585695,3215,3215,3215,3215,0
|
|
20240415,163800,799585695,3215,3215,3215,3215,0
|
|
20240415,163700,799585695,3215,3215,3215,3215,0
|
|
20240415,163600,799585695,3215,3215,3215,3215,0
|
|
20240415,163500,799585695,3215,3215,3215,3215,0
|
|
20240415,163400,799585695,3215,3215,3215,3215,0
|
|
20240415,163300,799585695,3215,3215,3215,3215,0
|
|
20240415,163200,799585695,3215,3215,3215,3215,0
|
|
20240415,163100,799585695,3215,3215,3215,3215,0
|
|
20240415,163000,799585695,3215,3215,3215,3215,0
|
|
20240415,162900,799585695,3215,3215,3215,3215,0
|
|
20240415,162800,799585695,3215,3215,3215,3215,0
|
|
20240415,162700,799585695,3215,3215,3215,3215,0
|
|
20240415,162600,799585695,3215,3215,3215,3215,0
|
|
20240415,162500,799585695,3215,3215,3215,3215,0
|
|
20240415,162400,799585695,3215,3215,3215,3215,0
|
|
20240415,162300,799585695,3215,3215,3215,3215,0
|
|
20240415,162200,799585695,3215,3215,3215,3215,0
|
|
20240415,162100,799585695,3215,3215,3215,3215,0
|
|
20240415,162000,799585695,3215,3215,3215,3215,0
|
|
20240415,161900,799585695,3215,3215,3215,3215,0
|
|
20240415,161800,799585695,3215,3215,3215,3215,0
|
|
20240415,161700,799585695,3215,3215,3215,3215,0
|
|
20240415,161600,799585695,3215,3215,3215,3215,0
|
|
20240415,161500,799585695,3215,3215,3215,3215,0
|
|
20240415,161400,799585695,3215,3215,3215,3215,2572
|
|
20240415,161300,799585695,3215,3215,3215,3215,0
|
|
20240415,161200,799585695,3215,3215,3215,3215,0
|
|
20240415,161100,799585695,3215,3215,3215,3215,0
|
|
20240415,161000,799585695,3215,3215,3215,3215,0
|
|
20240415,160900,799585695,3215,3215,3215,3215,0
|
|
20240415,160800,799585695,3215,3215,3215,3215,0
|
|
20240415,160700,799585695,3215,3215,3215,3215,0
|
|
20240415,160600,799585695,3215,3215,3215,3215,0
|
|
20240415,160500,799585695,3215,3215,3215,3215,0
|
|
20240415,160400,799585695,3215,3215,3215,3215,0
|
|
20240415,160300,799585695,3215,3215,3215,3215,0
|
|
20240415,160200,799585695,3215,3215,3215,3215,0
|
|
20240415,160100,799585695,3215,3215,3215,3215,0
|
|
20240415,160000,799585695,3215,3215,3215,3215,0
|
|
20240415,155900,799585695,3215,3215,3215,3215,0
|
|
20240415,155800,799585695,3215,3215,3215,3215,0
|
|
20240415,155700,799585695,3215,3215,3215,3215,0
|
|
20240415,155600,799585695,3215,3215,3215,3215,0
|
|
20240415,155500,799585695,3215,3215,3215,3215,0
|
|
20240415,155400,799585695,3215,3215,3215,3215,0
|
|
20240415,155300,799585695,3215,3215,3215,3215,0
|
|
20240415,155200,799585695,3215,3215,3215,3215,0
|
|
20240415,155100,799585695,3215,3215,3215,3215,0
|
|
20240415,155000,799585695,3215,3215,3215,3215,0
|
|
20240415,154900,799585695,3215,3215,3215,3215,0
|
|
20240415,154800,799585695,3215,3215,3215,3215,0
|
|
20240415,154700,799585695,3215,3215,3215,3215,0
|
|
20240415,154600,799585695,3215,3215,3215,3215,0
|
|
20240415,154500,799585695,3215,3215,3215,3215,0
|
|
20240415,154400,799585695,3215,3215,3215,3215,2572
|
|
20240415,154300,799585695,3215,3215,3215,3215,0
|
|
20240415,154200,799585695,3215,3215,3215,3215,0
|
|
20240415,154100,799585695,3215,3215,3215,3215,0
|
|
20240415,154000,799585695,3215,3215,3215,3215,0
|
|
20240415,153900,799585695,3215,3215,3215,3215,0
|
|
20240415,153800,799585695,3215,3215,3215,3215,0
|
|
20240415,153700,799585695,3215,3215,3215,3215,0
|
|
20240415,153600,799585695,3215,3215,3215,3215,0
|
|
20240415,153500,799585695,3215,3215,3215,3215,0
|
|
20240415,153400,799585695,3215,3215,3215,3215,0
|
|
20240415,153300,799585695,3215,3215,3215,3215,0
|
|
20240415,153200,799585695,3215,3215,3215,3215,0
|
|
20240415,153100,799585695,3215,3215,3215,3215,0
|
|
20240415,153000,799585695,3215,3215,3215,3215,2572
|
|
20240415,152900,791316715,3230,3230,3230,3230,0
|
|
20240415,152800,791316715,3230,3230,3230,3230,0
|
|
20240415,152700,791316715,3230,3230,3230,3230,0
|
|
20240415,152600,791316715,3230,3230,3230,3230,0
|
|
20240415,152500,791316715,3230,3230,3230,3230,0
|
|
20240415,152400,791316715,3230,3230,3230,3230,0
|
|
20240415,152300,791316715,3230,3230,3230,3230,0
|
|
20240415,152200,791316715,3230,3230,3230,3230,0
|
|
20240415,152100,791316715,3230,3230,3230,3230,0
|
|
20240415,152000,791316715,3230,3230,3230,3230,0
|
|
20240415,151900,791316715,3230,3210,3230,3210,104
|
|
20240415,151800,790982065,3210,3210,3210,3210,952
|
|
20240415,151700,787926145,3210,3215,3215,3210,1181
|
|
20240415,151600,784134905,3220,3220,3220,3220,0
|
|
20240415,151500,784134905,3220,3220,3220,3220,0
|
|
20240415,151400,784134905,3220,3220,3220,3220,1
|
|
20240415,151300,784131685,3215,3215,3215,3210,2900
|
|
20240415,151200,774818170,3220,3215,3220,3215,6
|
|
20240415,151100,774798860,3215,3215,3215,3215,1058
|
|
20240415,151000,771397390,3210,3210,3210,3210,0
|
|
20240415,150900,771397390,3210,3215,3215,3210,530
|
|
20240415,150800,769693590,3215,3215,3215,3215,0
|
|
20240415,150700,769693590,3215,3215,3215,3215,5
|
|
20240415,150600,769677515,3215,3215,3215,3215,0
|
|
20240415,150500,769677515,3215,3215,3215,3215,2
|
|
20240415,150400,769671085,3210,3210,3210,3210,0
|
|
20240415,150300,769671085,3210,3210,3210,3210,147
|
|
20240415,150200,769199215,3215,3215,3220,3215,769
|
|
20240415,150100,766726780,3215,3215,3215,3215,2500
|
|
20240415,150000,758689280,3215,3220,3220,3215,502
|
|
20240415,145900,757075340,3215,3215,3215,3215,6
|
|
20240415,145800,757056050,3220,3220,3220,3220,10
|
|
20240415,145700,757023850,3220,3220,3220,3220,1
|
|
20240415,145600,757020630,3220,3225,3225,3220,2358
|
|
20240415,145500,749427820,3230,3230,3230,3230,0
|
|
20240415,145400,749427820,3230,3230,3230,3230,0
|
|
20240415,145300,749427820,3230,3230,3230,3230,210
|
|
20240415,145200,748749520,3230,3230,3230,3230,0
|
|
20240415,145100,748749520,3230,3230,3230,3230,0
|
|
20240415,145000,748749520,3230,3230,3230,3230,0
|
|
20240415,144900,748749520,3230,3230,3230,3230,0
|
|
20240415,144800,748749520,3230,3230,3230,3230,35
|
|
20240415,144700,748636470,3225,3225,3225,3225,0
|
|
20240415,144600,748636470,3225,3225,3225,3225,1
|
|
20240415,144500,748633245,3225,3225,3225,3225,0
|
|
20240415,144400,748633245,3225,3225,3225,3225,4
|
|
20240415,144300,748620345,3225,3225,3225,3225,0
|
|
20240415,144200,748620345,3225,3225,3225,3225,1
|
|
20240415,144100,748617120,3230,3225,3230,3225,30
|
|
20240415,144000,748520365,3225,3225,3225,3225,230
|
|
20240415,143900,747778615,3230,3230,3230,3230,0
|
|
20240415,143800,747778615,3230,3230,3230,3230,10
|
|
20240415,143700,747746315,3235,3235,3235,3235,30
|
|
20240415,143600,747649265,3235,3230,3235,3230,62
|
|
20240415,143500,747448985,3220,3220,3220,3220,0
|
|
20240415,143400,747448985,3220,3220,3220,3220,229
|
|
20240415,143300,746711605,3230,3225,3230,3220,627
|
|
20240415,143200,744687390,3225,3225,3225,3225,0
|
|
20240415,143100,744687390,3225,3225,3225,3225,0
|
|
20240415,143000,744687390,3225,3225,3225,3225,0
|
|
20240415,142900,744687390,3225,3225,3225,3225,0
|
|
20240415,142800,744687390,3225,3225,3225,3225,0
|
|
20240415,142700,744687390,3225,3225,3225,3225,2
|
|
20240415,142600,744680940,3225,3225,3225,3225,0
|
|
20240415,142500,744680940,3225,3225,3225,3225,30
|
|
20240415,142400,744584190,3220,3220,3220,3220,886
|
|
20240415,142300,741731270,3225,3225,3225,3225,0
|
|
20240415,142200,741731270,3225,3230,3230,3225,114
|
|
20240415,142100,741363520,3235,3235,3235,3235,88
|
|
20240415,142000,741078840,3230,3225,3230,3225,147
|
|
20240415,141900,740604080,3225,3230,3230,3225,228
|
|
20240415,141800,739867650,3230,3230,3230,3230,0
|
|
20240415,141700,739867650,3230,3230,3230,3230,0
|
|
20240415,141600,739867650,3230,3230,3230,3230,1
|
|
20240415,141500,739864420,3230,3230,3230,3230,0
|
|
20240415,141400,739864420,3230,3230,3230,3230,0
|
|
20240415,141300,739864420,3230,3230,3230,3230,206
|
|
20240415,141200,739199040,3230,3230,3230,3230,0
|
|
20240415,141100,739199040,3230,3230,3230,3230,1
|
|
20240415,141000,739195810,3225,3225,3225,3225,321
|
|
20240415,140900,738160585,3235,3235,3235,3235,0
|
|
20240415,140800,738160585,3235,3230,3235,3230,200
|
|
20240415,140700,737513640,3235,3235,3235,3235,0
|
|
20240415,140600,737513640,3235,3235,3235,3235,0
|
|
20240415,140500,737513640,3235,3235,3235,3235,0
|
|
20240415,140400,737513640,3235,3235,3235,3235,57
|
|
20240415,140300,737329245,3235,3225,3235,3225,20
|
|
20240415,140200,737264670,3235,3235,3235,3235,0
|
|
20240415,140100,737264670,3235,3235,3235,3235,1
|
|
20240415,140000,737261435,3225,3225,3225,3225,0
|
|
20240415,135900,737261435,3225,3225,3225,3225,0
|
|
20240415,135800,737261435,3225,3225,3225,3225,3
|
|
20240415,135700,737251760,3225,3230,3230,3225,104
|
|
20240415,135600,736915850,3230,3230,3230,3230,1
|
|
20240415,135500,736912620,3235,3235,3235,3235,0
|
|
20240415,135400,736912620,3235,3235,3235,3235,0
|
|
20240415,135300,736912620,3235,3235,3235,3235,0
|
|
20240415,135200,736912620,3235,3235,3235,3235,2
|
|
20240415,135100,736906150,3250,3235,3250,3235,1073
|
|
20240415,135000,733426980,3235,3235,3235,3235,0
|
|
20240415,134900,733426980,3235,3235,3235,3235,0
|
|
20240415,134800,733426980,3235,3235,3235,3235,3
|
|
20240415,134700,733417275,3235,3235,3235,3235,0
|
|
20240415,134600,733417275,3235,3235,3240,3235,4
|
|
20240415,134500,733404330,3220,3230,3230,3220,1298
|
|
20240415,134400,729219430,3235,3235,3235,3235,0
|
|
20240415,134300,729219430,3235,3235,3235,3235,14
|
|
20240415,134200,729174140,3235,3235,3235,3235,11
|
|
20240415,134100,729138555,3235,3235,3235,3235,70
|
|
20240415,134000,728912105,3235,3235,3235,3235,0
|
|
20240415,133900,728912105,3235,3235,3235,3235,28
|
|
20240415,133800,728821525,3240,3240,3240,3240,0
|
|
20240415,133700,728821525,3240,3240,3240,3240,1279
|
|
20240415,133600,724677565,3235,3235,3235,3235,31
|
|
20240415,133500,724577280,3240,3235,3240,3235,11
|
|
20240415,133400,724541655,3235,3235,3240,3235,87
|
|
20240415,133300,724260160,3235,3235,3235,3235,0
|
|
20240415,133200,724260160,3235,3240,3240,3235,10
|
|
20240415,133100,724227780,3235,3235,3235,3235,34
|
|
20240415,133000,724117790,3235,3235,3235,3235,0
|
|
20240415,132900,724117790,3235,3235,3235,3235,0
|
|
20240415,132800,724117790,3235,3235,3235,3235,200
|
|
20240415,132700,723470790,3235,3235,3235,3235,0
|
|
20240415,132600,723470790,3235,3235,3235,3235,143
|
|
20240415,132500,723008185,3225,3225,3225,3225,0
|
|
20240415,132400,723008185,3225,3225,3225,3225,0
|
|
20240415,132300,723008185,3225,3225,3225,3225,64
|
|
20240415,132200,722801785,3225,3225,3225,3225,0
|
|
20240415,132100,722801785,3225,3225,3225,3225,1
|
|
20240415,132000,722798560,3240,3225,3240,3225,195
|
|
20240415,131900,722168690,3220,3220,3220,3220,0
|
|
20240415,131800,722168690,3220,3220,3220,3220,1393
|
|
20240415,131700,717683230,3220,3220,3220,3220,0
|
|
20240415,131600,717683230,3220,3220,3220,3220,0
|
|
20240415,131500,717683230,3220,3220,3220,3220,0
|
|
20240415,131400,717683230,3220,3220,3220,3220,0
|
|
20240415,131300,717683230,3220,3220,3220,3220,0
|
|
20240415,131200,717683230,3220,3220,3220,3220,1000
|
|
20240415,131100,714463230,3220,3220,3220,3220,0
|
|
20240415,131000,714463230,3220,3220,3220,3220,500
|
|
20240415,130900,712853230,3220,3220,3220,3220,0
|
|
20240415,130800,712853230,3220,3220,3220,3220,0
|
|
20240415,130700,712853230,3220,3220,3220,3220,709
|
|
20240415,130600,710570250,3220,3230,3230,3220,5000
|
|
20240415,130500,694464845,3230,3230,3230,3230,0
|
|
20240415,130400,694464845,3230,3230,3230,3230,200
|
|
20240415,130300,693818845,3230,3230,3230,3230,0
|
|
20240415,130200,693818845,3230,3230,3230,3230,0
|
|
20240415,130100,693818845,3230,3230,3230,3230,2789
|
|
20240415,130000,684810375,3230,3230,3230,3230,596
|
|
20240415,125900,682885295,3235,3235,3235,3235,307
|
|
20240415,125800,681892150,3240,3240,3240,3240,197
|
|
20240415,125700,681253870,3245,3245,3245,3245,0
|
|
20240415,125600,681253870,3245,3245,3245,3245,161
|
|
20240415,125500,680731425,3245,3245,3245,3245,0
|
|
20240415,125400,680731425,3245,3245,3245,3245,0
|
|
20240415,125300,680731425,3245,3245,3245,3245,1
|
|
20240415,125200,680728180,3250,3250,3250,3250,0
|
|
20240415,125100,680728180,3250,3250,3250,3250,25
|
|
20240415,125000,680646930,3245,3245,3245,3245,0
|
|
20240415,124900,680646930,3245,3245,3245,3245,0
|
|
20240415,124800,680646930,3245,3245,3245,3245,61
|
|
20240415,124700,680448985,3250,3250,3250,3250,0
|
|
20240415,124600,680448985,3250,3250,3250,3250,100
|
|
20240415,124500,680123985,3250,3250,3250,3250,1
|
|
20240415,124400,680120735,3250,3250,3250,3250,100
|
|
20240415,124300,679795735,3250,3250,3250,3250,0
|
|
20240415,124200,679795735,3250,3250,3250,3250,0
|
|
20240415,124100,679795735,3250,3250,3250,3250,374
|
|
20240415,124000,678580235,3250,3250,3250,3250,0
|
|
20240415,123900,678580235,3250,3250,3250,3250,5
|
|
20240415,123800,678563985,3250,3250,3250,3250,0
|
|
20240415,123700,678563985,3250,3250,3250,3250,0
|
|
20240415,123600,678563985,3250,3250,3250,3250,0
|
|
20240415,123500,678563985,3250,3250,3250,3250,11
|
|
20240415,123400,678528235,3255,3245,3255,3245,68
|
|
20240415,123300,678307225,3245,3245,3245,3245,0
|
|
20240415,123200,678307225,3245,3245,3245,3245,1035
|
|
20240415,123100,674948650,3245,3245,3245,3245,0
|
|
20240415,123000,674948650,3245,3245,3245,3245,39
|
|
20240415,122900,674822095,3245,3245,3245,3245,0
|
|
20240415,122800,674822095,3245,3245,3245,3245,0
|
|
20240415,122700,674822095,3245,3245,3245,3245,0
|
|
20240415,122600,674822095,3245,3245,3245,3245,2
|
|
20240415,122500,674815605,3245,3245,3245,3245,0
|
|
20240415,122400,674815605,3245,3245,3245,3245,1
|
|
20240415,122300,674812360,3235,3235,3235,3235,262
|
|
20240415,122200,673964790,3235,3235,3235,3235,0
|
|
20240415,122100,673964790,3235,3235,3235,3235,101
|
|
20240415,122000,673638055,3235,3235,3235,3235,5
|
|
20240415,121900,673621880,3235,3235,3235,3235,0
|
|
20240415,121800,673621880,3235,3230,3235,3230,66
|
|
20240415,121700,673408615,3230,3230,3230,3230,0
|
|
20240415,121600,673408615,3230,3230,3230,3230,85
|
|
20240415,121500,673134065,3225,3230,3230,3225,72
|
|
20240415,121400,672901715,3235,3235,3235,3235,1
|
|
20240415,121300,672898480,3225,3225,3225,3225,0
|
|
20240415,121200,672898480,3225,3225,3225,3225,0
|
|
20240415,121100,672898480,3225,3225,3225,3225,0
|
|
20240415,121000,672898480,3225,3225,3225,3225,0
|
|
20240415,120900,672898480,3225,3225,3225,3225,0
|
|
20240415,120800,672898480,3225,3230,3230,3225,3223
|
|
20240415,120700,662504290,3225,3225,3225,3225,0
|
|
20240415,120600,662504290,3225,3225,3225,3225,0
|
|
20240415,120500,662504290,3225,3225,3225,3225,0
|
|
20240415,120400,662504290,3225,3225,3225,3225,0
|
|
20240415,120300,662504290,3225,3225,3225,3225,0
|
|
20240415,120200,662504290,3225,3225,3225,3225,0
|
|
20240415,120100,662504290,3225,3225,3225,3225,1
|
|
20240415,120000,662501065,3235,3225,3235,3225,3
|
|
20240415,115900,662491370,3225,3225,3225,3225,1
|
|
20240415,115800,662488145,3225,3225,3225,3225,626
|
|
20240415,115700,660469295,3225,3225,3225,3225,1
|
|
20240415,115600,660466070,3225,3230,3230,3225,1214
|
|
20240415,115500,656549210,3230,3230,3230,3230,1
|
|
20240415,115400,656545980,3230,3230,3230,3230,1
|
|
20240415,115300,656542750,3230,3230,3230,3225,298
|
|
20240415,115200,655581200,3230,3230,3230,3230,1
|
|
20240415,115100,655577970,3250,3225,3250,3225,9
|
|
20240415,115000,655548785,3230,3235,3235,3230,1936
|
|
20240415,114900,649294875,3235,3235,3235,3235,1
|
|
20240415,114800,649291640,3235,3235,3235,3235,7
|
|
20240415,114700,649268995,3245,3245,3245,3235,314
|
|
20240415,114600,648250105,3245,3210,3250,3210,26654
|
|
20240415,114500,562486765,3205,3210,3210,3205,35
|
|
20240415,114400,562374420,3205,3205,3205,3205,1
|
|
20240415,114300,562371215,3205,3205,3205,3205,1
|
|
20240415,114200,562368010,3205,3210,3210,3205,23
|
|
20240415,114100,562294185,3210,3210,3210,3205,68
|
|
20240415,114000,562075910,3210,3210,3210,3210,931
|
|
20240415,113900,559087400,3210,3220,3220,3210,4107
|
|
20240415,113800,545902005,3220,3220,3220,3220,1
|
|
20240415,113700,545898785,3215,3215,3215,3215,1
|
|
20240415,113600,545895570,3225,3225,3225,3225,1
|
|
20240415,113500,545892345,3210,3210,3210,3210,1
|
|
20240415,113400,545889135,3210,3210,3210,3210,1
|
|
20240415,113300,545885925,3210,3220,3220,3210,44
|
|
20240415,113200,545744255,3210,3210,3210,3210,877
|
|
20240415,113100,542929085,3210,3220,3220,3210,2817
|
|
20240415,113000,533878945,3220,3220,3220,3220,206
|
|
20240415,112900,533215625,3225,3220,3225,3220,9
|
|
20240415,112800,533186620,3220,3215,3220,3215,9
|
|
20240415,112700,533157670,3220,3220,3225,3215,3771
|
|
20240415,112600,521014755,3220,3220,3220,3220,0
|
|
20240415,112500,521014755,3220,3220,3220,3220,456
|
|
20240415,112400,519546435,3220,3225,3225,3220,1747
|
|
20240415,112300,513918545,3230,3230,3230,3230,1
|
|
20240415,112200,513915315,3235,3235,3235,3235,0
|
|
20240415,112100,513915315,3235,3235,3235,3235,0
|
|
20240415,112000,513915315,3235,3235,3235,3235,0
|
|
20240415,111900,513915315,3235,3235,3235,3235,0
|
|
20240415,111800,513915315,3235,3235,3235,3235,20
|
|
20240415,111700,513850615,3235,3235,3235,3235,10
|
|
20240415,111600,513818265,3235,3235,3235,3225,1092
|
|
20240415,111500,510294715,3235,3230,3235,3230,3783
|
|
20240415,111400,498056720,3230,3235,3235,3230,1092
|
|
20240415,111300,494524450,3235,3240,3240,3235,1123
|
|
20240415,111200,490888340,3240,3240,3240,3240,3
|
|
20240415,111100,490878620,3240,3240,3240,3240,451
|
|
20240415,111000,489417380,3240,3240,3240,3240,66
|
|
20240415,110900,489203540,3240,3240,3240,3240,5
|
|
20240415,110800,489187340,3240,3240,3240,3240,0
|
|
20240415,110700,489187340,3240,3240,3240,3240,0
|
|
20240415,110600,489187340,3240,3240,3240,3240,1
|
|
20240415,110500,489184100,3240,3240,3240,3240,6
|
|
20240415,110400,489164660,3240,3240,3240,3240,0
|
|
20240415,110300,489164660,3240,3240,3240,3240,102
|
|
20240415,110200,488834180,3240,3240,3240,3240,4
|
|
20240415,110100,488821220,3240,3235,3240,3235,297
|
|
20240415,110000,487858945,3235,3240,3240,3235,957
|
|
20240415,105900,484763045,3240,3235,3240,3235,833
|
|
20240415,105800,482067790,3230,3230,3230,3230,0
|
|
20240415,105700,482067790,3230,3240,3240,3230,1000
|
|
20240415,105600,478832715,3240,3250,3255,3240,713
|
|
20240415,105500,476515505,3255,3255,3255,3255,358
|
|
20240415,105400,475350215,3260,3260,3260,3260,4
|
|
20240415,105300,475337175,3260,3260,3260,3260,0
|
|
20240415,105200,475337175,3260,3260,3260,3260,0
|
|
20240415,105100,475337175,3260,3260,3260,3260,0
|
|
20240415,105000,475337175,3260,3260,3260,3260,500
|
|
20240415,104900,473707175,3265,3265,3275,3265,15
|
|
20240415,104800,473658150,3275,3265,3275,3265,28
|
|
20240415,104700,473566700,3265,3270,3275,3265,18
|
|
20240415,104600,473507860,3265,3265,3265,3265,2
|
|
20240415,104500,473501330,3270,3265,3270,3265,74
|
|
20240415,104400,473259685,3270,3265,3270,3265,11
|
|
20240415,104300,473223735,3270,3265,3280,3260,688
|
|
20240415,104200,470980230,3260,3265,3265,3260,139
|
|
20240415,104100,470527030,3280,3280,3280,3280,0
|
|
20240415,104000,470527030,3280,3280,3280,3280,0
|
|
20240415,103900,470527030,3280,3280,3280,3280,0
|
|
20240415,103800,470527030,3280,3265,3280,3265,10
|
|
20240415,103700,470494325,3280,3265,3280,3260,143
|
|
20240415,103600,470028035,3260,3260,3260,3260,1962
|
|
20240415,103500,463631915,3275,3275,3280,3275,45
|
|
20240415,103400,463484535,3260,3275,3280,3260,440
|
|
20240415,103300,462049370,3280,3265,3280,3265,696
|
|
20240415,103200,459773890,3265,3265,3265,3265,188
|
|
20240415,103100,459160070,3280,3280,3280,3280,0
|
|
20240415,103000,459160070,3280,3270,3280,3265,2143
|
|
20240415,102900,452142600,3270,3255,3270,3255,1655
|
|
20240415,102800,446740780,3255,3255,3255,3255,0
|
|
20240415,102700,446740780,3255,3255,3255,3255,363
|
|
20240415,102600,445559215,3255,3255,3255,3255,104
|
|
20240415,102500,445220695,3255,3255,3255,3250,872
|
|
20240415,102400,442382445,3255,3255,3255,3255,0
|
|
20240415,102300,442382445,3255,3245,3255,3245,1634
|
|
20240415,102200,437073545,3250,3245,3250,3245,122
|
|
20240415,102100,436677605,3245,3245,3245,3245,144
|
|
20240415,102000,436210325,3245,3245,3245,3245,98
|
|
20240415,101900,435892315,3240,3245,3245,3240,3
|
|
20240415,101800,435882585,3250,3235,3250,3235,4510
|
|
20240415,101700,421245490,3235,3230,3235,3230,2060
|
|
20240415,101600,414591680,3230,3230,3230,3230,318
|
|
20240415,101500,413564540,3230,3230,3230,3230,0
|
|
20240415,101400,413564540,3230,3235,3245,3230,56
|
|
20240415,101300,413383100,3230,3230,3245,3230,59
|
|
20240415,101200,413191890,3225,3225,3225,3225,1000
|
|
20240415,101100,409966890,3230,3230,3230,3230,2
|
|
20240415,101000,409960430,3230,3225,3230,3225,255
|
|
20240415,100900,409137145,3225,3225,3225,3225,1000
|
|
20240415,100800,405912145,3225,3225,3230,3225,252
|
|
20240415,100700,405099195,3225,3220,3225,3220,9
|
|
20240415,100600,405070190,3220,3220,3220,3220,93
|
|
20240415,100500,404770730,3230,3215,3230,3210,230
|
|
20240415,100400,404031435,3220,3215,3230,3215,129
|
|
20240415,100300,403616430,3220,3215,3220,3215,4
|
|
20240415,100200,403603555,3225,3220,3225,3205,2144
|
|
20240415,100100,396696705,3220,3220,3220,3220,162
|
|
20240415,100000,396175065,3220,3225,3225,3220,13
|
|
20240415,095900,396133175,3220,3220,3220,3220,0
|
|
20240415,095800,396133175,3220,3215,3220,3215,94
|
|
20240415,095700,395830500,3220,3215,3220,3215,201
|
|
20240415,095600,395184280,3210,3210,3210,3210,1
|
|
20240415,095500,395181070,3210,3205,3215,3205,93
|
|
20240415,095400,394882380,3210,3210,3210,3210,0
|
|
20240415,095300,394882380,3210,3210,3210,3210,208
|
|
20240415,095200,394214700,3210,3210,3210,3205,801
|
|
20240415,095100,391647445,3210,3205,3215,3205,145
|
|
20240415,095000,391181640,3205,3205,3205,3205,1
|
|
20240415,094900,391178435,3205,3205,3205,3205,0
|
|
20240415,094800,391178435,3205,3205,3205,3205,158
|
|
20240415,094700,390672045,3215,3215,3215,3215,1
|
|
20240415,094600,390668830,3205,3215,3215,3205,2
|
|
20240415,094500,390662410,3210,3210,3210,3210,379
|
|
20240415,094400,389445820,3210,3210,3210,3210,2
|
|
20240415,094300,389439400,3205,3210,3210,3205,1605
|
|
20240415,094200,384294735,3210,3215,3220,3210,68
|
|
20240415,094100,384075830,3215,3215,3220,3210,171
|
|
20240415,094000,383526185,3220,3210,3220,3205,1105
|
|
20240415,093900,379982845,3215,3215,3220,3215,156
|
|
20240415,093800,379481290,3220,3215,3220,3215,4
|
|
20240415,093700,379468425,3220,3210,3225,3210,152
|
|
20240415,093600,378978680,3215,3210,3225,3210,516
|
|
20240415,093500,377314710,3215,3200,3220,3200,4057
|
|
20240415,093400,364315905,3200,3200,3200,3200,0
|
|
20240415,093300,364315905,3200,3200,3200,3200,510
|
|
20240415,093200,362683905,3200,3215,3215,3200,3941
|
|
20240415,093100,350050800,3215,3215,3215,3215,400
|
|
20240415,093000,348764800,3220,3220,3220,3215,193
|
|
20240415,092900,348143345,3225,3220,3225,3220,273
|
|
20240415,092800,347263420,3215,3210,3225,3210,1219
|
|
20240415,092700,343341915,3210,3210,3210,3205,1582
|
|
20240415,092600,338264205,3210,3210,3215,3210,1776
|
|
20240415,092500,332561320,3210,3200,3210,3200,2377
|
|
20240415,092400,324937740,3200,3200,3200,3200,100
|
|
20240415,092300,324617740,3200,3200,3200,3200,11
|
|
20240415,092200,324582540,3200,3200,3200,3200,1459
|
|
20240415,092100,319913740,3210,3200,3210,3200,310
|
|
20240415,092000,318921640,3210,3210,3210,3210,53
|
|
20240415,091900,318751510,3205,3210,3210,3205,1350
|
|
20240415,091800,314424560,3210,3215,3215,3210,1304
|
|
20240415,091700,310238570,3215,3210,3215,3210,2
|
|
20240415,091600,310232145,3210,3210,3215,3210,7
|
|
20240415,091500,310209665,3215,3215,3220,3180,30786
|
|
20240415,091400,212001260,3220,3215,3230,3200,8113
|
|
20240415,091300,185977070,3215,3235,3250,3210,11892
|
|
20240415,091200,147662630,3225,3225,3245,3225,3348
|
|
20240415,091100,136864215,3225,3230,3250,3225,4379
|
|
20240415,091000,122689610,3230,3240,3275,3230,3405
|
|
20240415,090900,111659650,3250,3235,3250,3235,434
|
|
20240415,090800,110249355,3235,3245,3270,3230,138
|
|
20240415,090700,109802265,3240,3225,3270,3225,1194
|
|
20240415,090600,105926695,3240,3225,3240,3210,3915
|
|
20240415,090500,93296540,3210,3210,3235,3205,3914
|
|
20240415,090400,80730725,3215,3255,3255,3215,8483
|
|
20240415,090300,53321535,3250,3250,3255,3250,2393
|
|
20240415,090200,45543775,3250,3250,3250,3250,1252
|
|
20240415,090100,41474775,3250,3250,3260,3250,7757
|
|
20240415,090000,16263145,3250,3250,3280,3250,5003
|