675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201200,149164060,3305,3305,3305,3305,1351
|
|
20240415,201100,149164060,3305,3305,3305,3305,0
|
|
20240415,201000,149164060,3305,3305,3305,3305,0
|
|
20240415,200900,149164060,3305,3305,3305,3305,0
|
|
20240415,200800,149164060,3305,3305,3305,3305,0
|
|
20240415,200700,149164060,3305,3305,3305,3305,0
|
|
20240415,200600,149164060,3305,3305,3305,3305,0
|
|
20240415,200500,149164060,3305,3305,3305,3305,0
|
|
20240415,200400,149164060,3305,3305,3305,3305,0
|
|
20240415,200300,149164060,3305,3305,3305,3305,0
|
|
20240415,200200,149164060,3305,3305,3305,3305,0
|
|
20240415,200100,149164060,3305,3305,3305,3305,0
|
|
20240415,200000,149164060,3305,3305,3305,3305,0
|
|
20240415,195900,149164060,3305,3305,3305,3305,0
|
|
20240415,195800,149164060,3305,3305,3305,3305,0
|
|
20240415,195700,149164060,3305,3305,3305,3305,0
|
|
20240415,195600,149164060,3305,3305,3305,3305,0
|
|
20240415,195500,149164060,3305,3305,3305,3305,0
|
|
20240415,195400,149164060,3305,3305,3305,3305,0
|
|
20240415,195300,149164060,3305,3305,3305,3305,0
|
|
20240415,195200,149164060,3305,3305,3305,3305,0
|
|
20240415,195100,149164060,3305,3305,3305,3305,0
|
|
20240415,195000,149164060,3305,3305,3305,3305,0
|
|
20240415,194900,149164060,3305,3305,3305,3305,0
|
|
20240415,194800,149164060,3305,3305,3305,3305,0
|
|
20240415,194700,149164060,3305,3305,3305,3305,0
|
|
20240415,194600,149164060,3305,3305,3305,3305,0
|
|
20240415,194500,149164060,3305,3305,3305,3305,0
|
|
20240415,194400,149164060,3305,3305,3305,3305,0
|
|
20240415,194300,149164060,3305,3305,3305,3305,0
|
|
20240415,194200,149164060,3305,3305,3305,3305,1351
|
|
20240415,194100,149164060,3305,3305,3305,3305,0
|
|
20240415,194000,149164060,3305,3305,3305,3305,0
|
|
20240415,193900,149164060,3305,3305,3305,3305,0
|
|
20240415,193800,149164060,3305,3305,3305,3305,0
|
|
20240415,193700,149164060,3305,3305,3305,3305,0
|
|
20240415,193600,149164060,3305,3305,3305,3305,0
|
|
20240415,193500,149164060,3305,3305,3305,3305,0
|
|
20240415,193400,149164060,3305,3305,3305,3305,0
|
|
20240415,193300,149164060,3305,3305,3305,3305,0
|
|
20240415,193200,149164060,3305,3305,3305,3305,0
|
|
20240415,193100,149164060,3305,3305,3305,3305,0
|
|
20240415,193000,149164060,3305,3305,3305,3305,0
|
|
20240415,192900,149164060,3305,3305,3305,3305,0
|
|
20240415,192800,149164060,3305,3305,3305,3305,0
|
|
20240415,192700,149164060,3305,3305,3305,3305,0
|
|
20240415,192600,149164060,3305,3305,3305,3305,0
|
|
20240415,192500,149164060,3305,3305,3305,3305,0
|
|
20240415,192400,149164060,3305,3305,3305,3305,0
|
|
20240415,192300,149164060,3305,3305,3305,3305,0
|
|
20240415,192200,149164060,3305,3305,3305,3305,0
|
|
20240415,192100,149164060,3305,3305,3305,3305,0
|
|
20240415,192000,149164060,3305,3305,3305,3305,0
|
|
20240415,191900,149164060,3305,3305,3305,3305,0
|
|
20240415,191800,149164060,3305,3305,3305,3305,0
|
|
20240415,191700,149164060,3305,3305,3305,3305,0
|
|
20240415,191600,149164060,3305,3305,3305,3305,0
|
|
20240415,191500,149164060,3305,3305,3305,3305,0
|
|
20240415,191400,149164060,3305,3305,3305,3305,0
|
|
20240415,191300,149164060,3305,3305,3305,3305,0
|
|
20240415,191200,149164060,3305,3305,3305,3305,1351
|
|
20240415,191100,149164060,3305,3305,3305,3305,0
|
|
20240415,191000,149164060,3305,3305,3305,3305,0
|
|
20240415,190900,149164060,3305,3305,3305,3305,0
|
|
20240415,190800,149164060,3305,3305,3305,3305,0
|
|
20240415,190700,149164060,3305,3305,3305,3305,0
|
|
20240415,190600,149164060,3305,3305,3305,3305,0
|
|
20240415,190500,149164060,3305,3305,3305,3305,0
|
|
20240415,190400,149164060,3305,3305,3305,3305,0
|
|
20240415,190300,149164060,3305,3305,3305,3305,0
|
|
20240415,190200,149164060,3305,3305,3305,3305,0
|
|
20240415,190100,149164060,3305,3305,3305,3305,0
|
|
20240415,190000,149164060,3305,3305,3305,3305,0
|
|
20240415,185900,149164060,3305,3305,3305,3305,0
|
|
20240415,185800,149164060,3305,3305,3305,3305,0
|
|
20240415,185700,149164060,3305,3305,3305,3305,0
|
|
20240415,185600,149164060,3305,3305,3305,3305,0
|
|
20240415,185500,149164060,3305,3305,3305,3305,0
|
|
20240415,185400,149164060,3305,3305,3305,3305,0
|
|
20240415,185300,149164060,3305,3305,3305,3305,0
|
|
20240415,185200,149164060,3305,3305,3305,3305,0
|
|
20240415,185100,149164060,3305,3305,3305,3305,0
|
|
20240415,185000,149164060,3305,3305,3305,3305,0
|
|
20240415,184900,149164060,3305,3305,3305,3305,0
|
|
20240415,184800,149164060,3305,3305,3305,3305,0
|
|
20240415,184700,149164060,3305,3305,3305,3305,0
|
|
20240415,184600,149164060,3305,3305,3305,3305,0
|
|
20240415,184500,149164060,3305,3305,3305,3305,0
|
|
20240415,184400,149164060,3305,3305,3305,3305,0
|
|
20240415,184300,149164060,3305,3305,3305,3305,0
|
|
20240415,184200,149164060,3305,3305,3305,3305,1351
|
|
20240415,184100,149164060,3305,3305,3305,3305,0
|
|
20240415,184000,149164060,3305,3305,3305,3305,0
|
|
20240415,183900,149164060,3305,3305,3305,3305,0
|
|
20240415,183800,149164060,3305,3305,3305,3305,0
|
|
20240415,183700,149164060,3305,3305,3305,3305,0
|
|
20240415,183600,149164060,3305,3305,3305,3305,0
|
|
20240415,183500,149164060,3305,3305,3305,3305,0
|
|
20240415,183400,149164060,3305,3305,3305,3305,0
|
|
20240415,183300,149164060,3305,3305,3305,3305,0
|
|
20240415,183200,149164060,3305,3305,3305,3305,0
|
|
20240415,183100,149164060,3305,3305,3305,3305,0
|
|
20240415,183000,149164060,3305,3305,3305,3305,0
|
|
20240415,182900,149164060,3305,3305,3305,3305,0
|
|
20240415,182800,149164060,3305,3305,3305,3305,0
|
|
20240415,182700,149164060,3305,3305,3305,3305,0
|
|
20240415,182600,149164060,3305,3305,3305,3305,0
|
|
20240415,182500,149164060,3305,3305,3305,3305,0
|
|
20240415,182400,149164060,3305,3305,3305,3305,0
|
|
20240415,182300,149164060,3305,3305,3305,3305,0
|
|
20240415,182200,149164060,3305,3305,3305,3305,0
|
|
20240415,182100,149164060,3305,3305,3305,3305,0
|
|
20240415,182000,149164060,3305,3305,3305,3305,0
|
|
20240415,181900,149164060,3305,3305,3305,3305,0
|
|
20240415,181800,149164060,3305,3305,3305,3305,0
|
|
20240415,181700,149164060,3305,3305,3305,3305,0
|
|
20240415,181600,149164060,3305,3305,3305,3305,0
|
|
20240415,181500,149164060,3305,3305,3305,3305,0
|
|
20240415,181400,149164060,3305,3305,3305,3305,0
|
|
20240415,181300,149164060,3305,3305,3305,3305,0
|
|
20240415,181200,149164060,3305,3305,3305,3305,1351
|
|
20240415,181100,149164060,3305,3305,3305,3305,0
|
|
20240415,181000,149164060,3305,3305,3305,3305,0
|
|
20240415,180900,149164060,3305,3305,3305,3305,0
|
|
20240415,180800,149164060,3305,3305,3305,3305,0
|
|
20240415,180700,149164060,3305,3305,3305,3305,0
|
|
20240415,180600,149164060,3305,3305,3305,3305,0
|
|
20240415,180500,149164060,3305,3305,3305,3305,0
|
|
20240415,180400,149164060,3305,3305,3305,3305,0
|
|
20240415,180300,149164060,3305,3305,3305,3305,0
|
|
20240415,180200,149164060,3305,3305,3305,3305,0
|
|
20240415,180100,149164060,3305,3305,3305,3305,0
|
|
20240415,180000,149164060,3305,3305,3305,3305,0
|
|
20240415,175900,149164060,3305,3305,3305,3305,0
|
|
20240415,175800,149164060,3305,3305,3305,3305,0
|
|
20240415,175700,149164060,3305,3305,3305,3305,0
|
|
20240415,175600,149164060,3305,3305,3305,3305,0
|
|
20240415,175500,149164060,3305,3305,3305,3305,0
|
|
20240415,175400,149164060,3305,3305,3305,3305,0
|
|
20240415,175300,149164060,3305,3305,3305,3305,0
|
|
20240415,175200,149164060,3305,3305,3305,3305,0
|
|
20240415,175100,149164060,3305,3305,3305,3305,0
|
|
20240415,175000,149164060,3305,3305,3305,3305,0
|
|
20240415,174900,149164060,3305,3305,3305,3305,0
|
|
20240415,174800,149164060,3305,3305,3305,3305,0
|
|
20240415,174700,149164060,3305,3305,3305,3305,0
|
|
20240415,174600,149164060,3305,3305,3305,3305,0
|
|
20240415,174500,149164060,3305,3305,3305,3305,0
|
|
20240415,174400,149164060,3305,3305,3305,3305,0
|
|
20240415,174300,149164060,3305,3305,3305,3305,0
|
|
20240415,174200,149164060,3305,3305,3305,3305,1351
|
|
20240415,174100,149164060,3305,3305,3305,3305,0
|
|
20240415,174000,149164060,3305,3305,3305,3305,0
|
|
20240415,173900,149164060,3305,3305,3305,3305,0
|
|
20240415,173800,149164060,3305,3305,3305,3305,0
|
|
20240415,173700,149164060,3305,3305,3305,3305,0
|
|
20240415,173600,149164060,3305,3305,3305,3305,0
|
|
20240415,173500,149164060,3305,3305,3305,3305,0
|
|
20240415,173400,149164060,3305,3305,3305,3305,0
|
|
20240415,173300,149164060,3305,3305,3305,3305,0
|
|
20240415,173200,149164060,3305,3305,3305,3305,0
|
|
20240415,173100,149164060,3305,3305,3305,3305,0
|
|
20240415,173000,149164060,3305,3305,3305,3305,0
|
|
20240415,172900,149164060,3305,3305,3305,3305,0
|
|
20240415,172800,149164060,3305,3305,3305,3305,0
|
|
20240415,172700,149164060,3305,3305,3305,3305,0
|
|
20240415,172600,149164060,3305,3305,3305,3305,0
|
|
20240415,172500,149164060,3305,3305,3305,3305,0
|
|
20240415,172400,149164060,3305,3305,3305,3305,0
|
|
20240415,172300,149164060,3305,3305,3305,3305,0
|
|
20240415,172200,149164060,3305,3305,3305,3305,0
|
|
20240415,172100,149164060,3305,3305,3305,3305,0
|
|
20240415,172000,149164060,3305,3305,3305,3305,0
|
|
20240415,171900,149164060,3305,3305,3305,3305,0
|
|
20240415,171800,149164060,3305,3305,3305,3305,0
|
|
20240415,171700,149164060,3305,3305,3305,3305,0
|
|
20240415,171600,149164060,3305,3305,3305,3305,0
|
|
20240415,171500,149164060,3305,3305,3305,3305,0
|
|
20240415,171400,149164060,3305,3305,3305,3305,0
|
|
20240415,171300,149164060,3305,3305,3305,3305,0
|
|
20240415,171200,149164060,3305,3305,3305,3305,1351
|
|
20240415,171100,149164060,3305,3305,3305,3305,0
|
|
20240415,171000,149164060,3305,3305,3305,3305,0
|
|
20240415,170900,149164060,3305,3305,3305,3305,0
|
|
20240415,170800,149164060,3305,3305,3305,3305,0
|
|
20240415,170700,149164060,3305,3305,3305,3305,0
|
|
20240415,170600,149164060,3305,3305,3305,3305,0
|
|
20240415,170500,149164060,3305,3305,3305,3305,0
|
|
20240415,170400,149164060,3305,3305,3305,3305,0
|
|
20240415,170300,149164060,3305,3305,3305,3305,0
|
|
20240415,170200,149164060,3305,3305,3305,3305,0
|
|
20240415,170100,149164060,3305,3305,3305,3305,0
|
|
20240415,170000,149164060,3305,3305,3305,3305,0
|
|
20240415,165900,149164060,3305,3305,3305,3305,0
|
|
20240415,165800,149164060,3305,3305,3305,3305,0
|
|
20240415,165700,149164060,3305,3305,3305,3305,0
|
|
20240415,165600,149164060,3305,3305,3305,3305,0
|
|
20240415,165500,149164060,3305,3305,3305,3305,0
|
|
20240415,165400,149164060,3305,3305,3305,3305,0
|
|
20240415,165300,149164060,3305,3305,3305,3305,0
|
|
20240415,165200,149164060,3305,3305,3305,3305,0
|
|
20240415,165100,149164060,3305,3305,3305,3305,0
|
|
20240415,165000,149164060,3305,3305,3305,3305,0
|
|
20240415,164900,149164060,3305,3305,3305,3305,0
|
|
20240415,164800,149164060,3305,3305,3305,3305,0
|
|
20240415,164700,149164060,3305,3305,3305,3305,0
|
|
20240415,164600,149164060,3305,3305,3305,3305,0
|
|
20240415,164500,149164060,3305,3305,3305,3305,0
|
|
20240415,164400,149164060,3305,3305,3305,3305,0
|
|
20240415,164300,149164060,3305,3305,3305,3305,0
|
|
20240415,164200,149164060,3305,3305,3305,3305,1351
|
|
20240415,164100,149164060,3305,3305,3305,3305,0
|
|
20240415,164000,149164060,3305,3305,3305,3305,0
|
|
20240415,163900,149164060,3305,3305,3305,3305,0
|
|
20240415,163800,149164060,3305,3305,3305,3305,0
|
|
20240415,163700,149164060,3305,3305,3305,3305,0
|
|
20240415,163600,149164060,3305,3305,3305,3305,0
|
|
20240415,163500,149164060,3305,3305,3305,3305,0
|
|
20240415,163400,149164060,3305,3305,3305,3305,0
|
|
20240415,163300,149164060,3305,3305,3305,3305,0
|
|
20240415,163200,149164060,3305,3305,3305,3305,0
|
|
20240415,163100,149164060,3305,3305,3305,3305,0
|
|
20240415,163000,149164060,3305,3305,3305,3305,0
|
|
20240415,162900,149164060,3305,3305,3305,3305,0
|
|
20240415,162800,149164060,3305,3305,3305,3305,0
|
|
20240415,162700,149164060,3305,3305,3305,3305,0
|
|
20240415,162600,149164060,3305,3305,3305,3305,0
|
|
20240415,162500,149164060,3305,3305,3305,3305,0
|
|
20240415,162400,149164060,3305,3305,3305,3305,0
|
|
20240415,162300,149164060,3305,3305,3305,3305,0
|
|
20240415,162200,149164060,3305,3305,3305,3305,0
|
|
20240415,162100,149164060,3305,3305,3305,3305,0
|
|
20240415,162000,149164060,3305,3305,3305,3305,0
|
|
20240415,161900,149164060,3305,3305,3305,3305,0
|
|
20240415,161800,149164060,3305,3305,3305,3305,0
|
|
20240415,161700,149164060,3305,3305,3305,3305,0
|
|
20240415,161600,149164060,3305,3305,3305,3305,0
|
|
20240415,161500,149164060,3305,3305,3305,3305,0
|
|
20240415,161400,149164060,3305,3305,3305,3305,0
|
|
20240415,161300,149164060,3305,3305,3305,3305,0
|
|
20240415,161200,149164060,3305,3305,3305,3305,1351
|
|
20240415,161100,149164060,3305,3305,3305,3305,0
|
|
20240415,161000,149164060,3305,3305,3305,3305,0
|
|
20240415,160900,149164060,3305,3305,3305,3305,0
|
|
20240415,160800,149164060,3305,3305,3305,3305,0
|
|
20240415,160700,149164060,3305,3305,3305,3305,0
|
|
20240415,160600,149164060,3305,3305,3305,3305,0
|
|
20240415,160500,149164060,3305,3305,3305,3305,0
|
|
20240415,160400,149164060,3305,3305,3305,3305,0
|
|
20240415,160300,149164060,3305,3305,3305,3305,0
|
|
20240415,160200,149164060,3305,3305,3305,3305,0
|
|
20240415,160100,149164060,3305,3305,3305,3305,0
|
|
20240415,160000,149164060,3305,3305,3305,3305,0
|
|
20240415,155900,149164060,3305,3305,3305,3305,0
|
|
20240415,155800,149164060,3305,3305,3305,3305,0
|
|
20240415,155700,149164060,3305,3305,3305,3305,0
|
|
20240415,155600,149164060,3305,3305,3305,3305,0
|
|
20240415,155500,149164060,3305,3305,3305,3305,0
|
|
20240415,155400,149164060,3305,3305,3305,3305,0
|
|
20240415,155300,149164060,3305,3305,3305,3305,0
|
|
20240415,155200,149164060,3305,3305,3305,3305,0
|
|
20240415,155100,149164060,3305,3305,3305,3305,0
|
|
20240415,155000,149164060,3305,3305,3305,3305,0
|
|
20240415,154900,149164060,3305,3305,3305,3305,0
|
|
20240415,154800,149164060,3305,3305,3305,3305,0
|
|
20240415,154700,149164060,3305,3305,3305,3305,0
|
|
20240415,154600,149164060,3305,3305,3305,3305,0
|
|
20240415,154500,149164060,3305,3305,3305,3305,0
|
|
20240415,154400,149164060,3305,3305,3305,3305,0
|
|
20240415,154300,149164060,3305,3305,3305,3305,0
|
|
20240415,154200,149164060,3305,3305,3305,3305,1351
|
|
20240415,154100,149164060,3305,3305,3305,3305,0
|
|
20240415,154000,149164060,3305,3305,3305,3305,0
|
|
20240415,153900,149164060,3305,3305,3305,3305,0
|
|
20240415,153800,149164060,3305,3305,3305,3305,0
|
|
20240415,153700,149164060,3305,3305,3305,3305,0
|
|
20240415,153600,149164060,3305,3305,3305,3305,0
|
|
20240415,153500,149164060,3305,3305,3305,3305,0
|
|
20240415,153400,149164060,3305,3305,3305,3305,0
|
|
20240415,153300,149164060,3305,3305,3305,3305,0
|
|
20240415,153200,149164060,3305,3305,3305,3305,0
|
|
20240415,153100,149164060,3305,3305,3305,3305,0
|
|
20240415,153000,149164060,3305,3305,3305,3305,1351
|
|
20240415,152900,144699005,3305,3305,3305,3305,0
|
|
20240415,152800,144699005,3305,3305,3305,3305,0
|
|
20240415,152700,144699005,3305,3305,3305,3305,0
|
|
20240415,152600,144699005,3305,3305,3305,3305,0
|
|
20240415,152500,144699005,3305,3305,3305,3305,0
|
|
20240415,152400,144699005,3305,3305,3305,3305,0
|
|
20240415,152300,144699005,3305,3305,3305,3305,0
|
|
20240415,152200,144699005,3305,3305,3305,3305,0
|
|
20240415,152100,144699005,3305,3305,3305,3305,0
|
|
20240415,152000,144699005,3305,3305,3305,3305,0
|
|
20240415,151900,144699005,3305,3305,3305,3305,0
|
|
20240415,151800,144699005,3305,3300,3305,3300,559
|
|
20240415,151700,142854010,3305,3305,3305,3305,0
|
|
20240415,151600,142854010,3305,3305,3305,3305,39
|
|
20240415,151500,142725115,3305,3305,3305,3305,0
|
|
20240415,151400,142725115,3305,3305,3305,3305,0
|
|
20240415,151300,142725115,3305,3305,3305,3305,332
|
|
20240415,151200,141627855,3300,3300,3300,3300,0
|
|
20240415,151100,141627855,3300,3300,3300,3300,0
|
|
20240415,151000,141627855,3300,3300,3300,3300,0
|
|
20240415,150900,141627855,3300,3300,3300,3300,0
|
|
20240415,150800,141627855,3300,3300,3300,3300,11
|
|
20240415,150700,141591555,3305,3305,3305,3305,0
|
|
20240415,150600,141591555,3305,3305,3305,3305,105
|
|
20240415,150500,141244530,3300,3300,3300,3300,0
|
|
20240415,150400,141244530,3300,3300,3300,3300,50
|
|
20240415,150300,141079530,3300,3300,3300,3300,0
|
|
20240415,150200,141079530,3300,3305,3305,3300,221
|
|
20240415,150100,140349925,3305,3305,3305,3305,0
|
|
20240415,150000,140349925,3305,3305,3305,3305,332
|
|
20240415,145900,139252665,3305,3305,3305,3305,60
|
|
20240415,145800,139054365,3305,3305,3305,3305,0
|
|
20240415,145700,139054365,3305,3305,3305,3305,0
|
|
20240415,145600,139054365,3305,3305,3305,3305,0
|
|
20240415,145500,139054365,3305,3305,3305,3305,0
|
|
20240415,145400,139054365,3305,3305,3305,3305,0
|
|
20240415,145300,139054365,3305,3305,3305,3305,0
|
|
20240415,145200,139054365,3305,3305,3305,3305,0
|
|
20240415,145100,139054365,3305,3305,3305,3305,131
|
|
20240415,145000,138621410,3305,3305,3305,3305,0
|
|
20240415,144900,138621410,3305,3305,3305,3305,0
|
|
20240415,144800,138621410,3305,3305,3305,3305,0
|
|
20240415,144700,138621410,3305,3305,3305,3305,0
|
|
20240415,144600,138621410,3305,3305,3305,3305,0
|
|
20240415,144500,138621410,3305,3305,3305,3305,0
|
|
20240415,144400,138621410,3305,3305,3305,3305,2
|
|
20240415,144300,138614800,3305,3305,3305,3305,1
|
|
20240415,144200,138611495,3315,3310,3315,3310,2
|
|
20240415,144100,138604870,3295,3295,3295,3295,0
|
|
20240415,144000,138604870,3295,3295,3295,3295,1
|
|
20240415,143900,138601575,3295,3295,3295,3295,61
|
|
20240415,143800,138400580,3295,3305,3305,3295,260
|
|
20240415,143700,137543280,3305,3310,3310,3305,6
|
|
20240415,143600,137523435,3300,3300,3300,3300,0
|
|
20240415,143500,137523435,3300,3300,3300,3300,324
|
|
20240415,143400,136454235,3300,3300,3300,3300,0
|
|
20240415,143300,136454235,3300,3315,3315,3300,460
|
|
20240415,143200,134934255,3315,3315,3315,3315,0
|
|
20240415,143100,134934255,3315,3315,3315,3315,14
|
|
20240415,143000,134887845,3320,3320,3320,3320,0
|
|
20240415,142900,134887845,3320,3320,3320,3320,0
|
|
20240415,142800,134887845,3320,3320,3320,3320,0
|
|
20240415,142700,134887845,3320,3320,3320,3320,0
|
|
20240415,142600,134887845,3320,3320,3320,3320,0
|
|
20240415,142500,134887845,3320,3315,3320,3315,84
|
|
20240415,142400,134608970,3315,3315,3315,3315,60
|
|
20240415,142300,134410070,3320,3315,3320,3315,100
|
|
20240415,142200,134078555,3315,3315,3315,3315,5
|
|
20240415,142100,134061980,3315,3315,3315,3315,0
|
|
20240415,142000,134061980,3315,3315,3315,3315,0
|
|
20240415,141900,134061980,3315,3315,3315,3315,0
|
|
20240415,141800,134061980,3315,3315,3315,3315,0
|
|
20240415,141700,134061980,3315,3315,3315,3315,0
|
|
20240415,141600,134061980,3315,3305,3315,3305,16
|
|
20240415,141500,134009000,3305,3305,3305,3305,4
|
|
20240415,141400,133995780,3305,3305,3305,3295,176
|
|
20240415,141300,133415015,3315,3315,3315,3315,0
|
|
20240415,141200,133415015,3315,3315,3315,3315,7
|
|
20240415,141100,133391810,3315,3315,3315,3315,0
|
|
20240415,141000,133391810,3315,3315,3315,3315,0
|
|
20240415,140900,133391810,3315,3315,3315,3315,0
|
|
20240415,140800,133391810,3315,3315,3315,3315,0
|
|
20240415,140700,133391810,3315,3315,3315,3315,7
|
|
20240415,140600,133368605,3305,3305,3305,3305,0
|
|
20240415,140500,133368605,3305,3305,3305,3305,0
|
|
20240415,140400,133368605,3305,3305,3305,3305,0
|
|
20240415,140300,133368605,3305,3305,3305,3305,66
|
|
20240415,140200,133150475,3310,3310,3310,3310,156
|
|
20240415,140100,132634115,3305,3305,3305,3305,0
|
|
20240415,140000,132634115,3305,3305,3305,3305,70
|
|
20240415,135900,132402765,3310,3310,3310,3310,273
|
|
20240415,135800,131499135,3310,3310,3310,3310,1
|
|
20240415,135700,131495825,3315,3315,3315,3315,20
|
|
20240415,135600,131429525,3315,3320,3320,3315,361
|
|
20240415,135500,130232310,3320,3320,3320,3320,0
|
|
20240415,135400,130232310,3320,3320,3320,3320,1
|
|
20240415,135300,130228990,3320,3320,3320,3320,0
|
|
20240415,135200,130228990,3320,3320,3320,3320,7
|
|
20240415,135100,130205750,3320,3320,3320,3320,1
|
|
20240415,135000,130202430,3325,3325,3325,3325,0
|
|
20240415,134900,130202430,3325,3325,3325,3325,0
|
|
20240415,134800,130202430,3325,3325,3325,3325,1
|
|
20240415,134700,130199105,3320,3320,3320,3320,0
|
|
20240415,134600,130199105,3320,3320,3320,3320,50
|
|
20240415,134500,130033105,3325,3325,3325,3325,0
|
|
20240415,134400,130033105,3325,3325,3325,3325,0
|
|
20240415,134300,130033105,3325,3325,3325,3325,0
|
|
20240415,134200,130033105,3325,3320,3325,3320,905
|
|
20240415,134100,127024055,3320,3320,3320,3320,87
|
|
20240415,134000,126735215,3325,3320,3325,3320,84
|
|
20240415,133900,126456040,3315,3315,3315,3315,0
|
|
20240415,133800,126456040,3315,3315,3315,3315,0
|
|
20240415,133700,126456040,3315,3315,3315,3315,30
|
|
20240415,133600,126356590,3320,3320,3320,3320,0
|
|
20240415,133500,126356590,3320,3320,3320,3320,0
|
|
20240415,133400,126356590,3320,3315,3320,3315,33
|
|
20240415,133300,126247180,3320,3320,3320,3320,0
|
|
20240415,133200,126247180,3320,3320,3320,3320,0
|
|
20240415,133100,126247180,3320,3320,3320,3320,0
|
|
20240415,133000,126247180,3320,3320,3320,3320,0
|
|
20240415,132900,126247180,3320,3320,3320,3320,0
|
|
20240415,132800,126247180,3320,3320,3320,3320,54
|
|
20240415,132700,126067900,3320,3320,3320,3320,0
|
|
20240415,132600,126067900,3320,3320,3320,3320,0
|
|
20240415,132500,126067900,3320,3320,3320,3320,0
|
|
20240415,132400,126067900,3320,3320,3320,3320,0
|
|
20240415,132300,126067900,3320,3320,3320,3320,0
|
|
20240415,132200,126067900,3320,3320,3320,3320,0
|
|
20240415,132100,126067900,3320,3320,3320,3320,0
|
|
20240415,132000,126067900,3320,3320,3320,3320,1
|
|
20240415,131900,126064580,3325,3325,3325,3325,0
|
|
20240415,131800,126064580,3325,3325,3325,3325,0
|
|
20240415,131700,126064580,3325,3325,3325,3325,0
|
|
20240415,131600,126064580,3325,3325,3325,3325,0
|
|
20240415,131500,126064580,3325,3325,3325,3325,0
|
|
20240415,131400,126064580,3325,3325,3325,3325,0
|
|
20240415,131300,126064580,3325,3325,3325,3325,0
|
|
20240415,131200,126064580,3325,3325,3325,3325,217
|
|
20240415,131100,125343055,3335,3335,3335,3335,0
|
|
20240415,131000,125343055,3335,3320,3335,3320,60
|
|
20240415,130900,125143830,3320,3320,3320,3320,328
|
|
20240415,130800,124054870,3310,3310,3310,3310,0
|
|
20240415,130700,124054870,3310,3310,3310,3310,1
|
|
20240415,130600,124051560,3305,3305,3305,3305,0
|
|
20240415,130500,124051560,3305,3305,3305,3305,59
|
|
20240415,130400,123856565,3300,3300,3305,3300,26
|
|
20240415,130300,123770660,3300,3300,3300,3280,1139
|
|
20240415,130200,120021100,3305,3305,3305,3305,10
|
|
20240415,130100,119988050,3305,3305,3305,3305,0
|
|
20240415,130000,119988050,3305,3305,3305,3305,0
|
|
20240415,125900,119988050,3305,3305,3305,3305,0
|
|
20240415,125800,119988050,3305,3305,3305,3305,0
|
|
20240415,125700,119988050,3305,3305,3305,3305,0
|
|
20240415,125600,119988050,3305,3305,3305,3305,1
|
|
20240415,125500,119984745,3305,3305,3320,3305,85
|
|
20240415,125400,119702920,3295,3295,3295,3295,49
|
|
20240415,125300,119541465,3295,3295,3295,3295,0
|
|
20240415,125200,119541465,3295,3295,3295,3295,0
|
|
20240415,125100,119541465,3295,3295,3295,3295,0
|
|
20240415,125000,119541465,3295,3295,3295,3295,0
|
|
20240415,124900,119541465,3295,3295,3295,3295,66
|
|
20240415,124800,119323995,3305,3305,3305,3305,0
|
|
20240415,124700,119323995,3305,3305,3305,3305,0
|
|
20240415,124600,119323995,3305,3305,3305,3305,0
|
|
20240415,124500,119323995,3305,3305,3305,3305,1
|
|
20240415,124400,119320690,3305,3305,3305,3305,2
|
|
20240415,124300,119314080,3305,3305,3305,3305,0
|
|
20240415,124200,119314080,3305,3305,3305,3305,0
|
|
20240415,124100,119314080,3305,3305,3305,3305,285
|
|
20240415,124000,118372155,3295,3295,3295,3295,70
|
|
20240415,123900,118141505,3295,3295,3295,3295,0
|
|
20240415,123800,118141505,3295,3295,3295,3295,303
|
|
20240415,123700,117143120,3300,3290,3300,3290,3373
|
|
20240415,123600,106025920,3290,3290,3290,3290,1278
|
|
20240415,123500,101821300,3290,3290,3290,3290,0
|
|
20240415,123400,101821300,3290,3290,3290,3290,0
|
|
20240415,123300,101821300,3290,3290,3290,3290,0
|
|
20240415,123200,101821300,3290,3290,3290,3290,7
|
|
20240415,123100,101798270,3290,3290,3290,3290,0
|
|
20240415,123000,101798270,3290,3290,3290,3290,0
|
|
20240415,122900,101798270,3290,3290,3290,3290,0
|
|
20240415,122800,101798270,3290,3290,3290,3290,0
|
|
20240415,122700,101798270,3290,3290,3290,3290,7
|
|
20240415,122600,101775240,3280,3280,3280,3280,0
|
|
20240415,122500,101775240,3280,3280,3280,3280,177
|
|
20240415,122400,101194680,3290,3290,3290,3290,0
|
|
20240415,122300,101194680,3290,3290,3290,3290,0
|
|
20240415,122200,101194680,3290,3290,3290,3290,7
|
|
20240415,122100,101171650,3280,3280,3280,3280,0
|
|
20240415,122000,101171650,3280,3280,3280,3280,4
|
|
20240415,121900,101158530,3290,3290,3290,3290,0
|
|
20240415,121800,101158530,3290,3290,3290,3290,0
|
|
20240415,121700,101158530,3290,3290,3290,3290,7
|
|
20240415,121600,101135500,3290,3290,3290,3290,0
|
|
20240415,121500,101135500,3290,3290,3290,3290,0
|
|
20240415,121400,101135500,3290,3290,3290,3290,0
|
|
20240415,121300,101135500,3290,3290,3290,3290,0
|
|
20240415,121200,101135500,3290,3290,3290,3290,0
|
|
20240415,121100,101135500,3290,3290,3290,3290,0
|
|
20240415,121000,101135500,3290,3290,3290,3290,84
|
|
20240415,120900,100859140,3290,3290,3290,3290,0
|
|
20240415,120800,100859140,3290,3290,3290,3290,0
|
|
20240415,120700,100859140,3290,3290,3290,3290,0
|
|
20240415,120600,100859140,3290,3290,3290,3290,0
|
|
20240415,120500,100859140,3290,3290,3290,3290,0
|
|
20240415,120400,100859140,3290,3290,3290,3290,0
|
|
20240415,120300,100859140,3290,3290,3290,3290,0
|
|
20240415,120200,100859140,3290,3290,3290,3290,7
|
|
20240415,120100,100836110,3280,3280,3280,3280,0
|
|
20240415,120000,100836110,3280,3280,3280,3280,70
|
|
20240415,115900,100606510,3290,3290,3290,3290,0
|
|
20240415,115800,100606510,3290,3290,3290,3290,11
|
|
20240415,115700,100570320,3290,3290,3290,3290,7
|
|
20240415,115600,100547290,3290,3290,3290,3290,0
|
|
20240415,115500,100547290,3290,3290,3290,3290,58
|
|
20240415,115400,100356470,3290,3290,3290,3290,0
|
|
20240415,115300,100356470,3290,3290,3290,3290,0
|
|
20240415,115200,100356470,3290,3290,3290,3290,7
|
|
20240415,115100,100333440,3285,3285,3285,3285,2066
|
|
20240415,115000,93546630,3285,3285,3285,3285,58
|
|
20240415,114900,93356100,3285,3285,3285,3285,0
|
|
20240415,114800,93356100,3285,3285,3285,3285,0
|
|
20240415,114700,93356100,3285,3285,3285,3285,7
|
|
20240415,114600,93333105,3280,3280,3280,3280,66
|
|
20240415,114500,93116625,3285,3285,3285,3285,58
|
|
20240415,114400,92926095,3285,3285,3285,3285,0
|
|
20240415,114300,92926095,3285,3285,3285,3285,99
|
|
20240415,114200,92600880,3285,3285,3285,3285,7
|
|
20240415,114100,92577885,3285,3285,3285,3285,1
|
|
20240415,114000,92574600,3285,3285,3285,3285,1929
|
|
20240415,113900,86237835,3280,3280,3280,3280,0
|
|
20240415,113800,86237835,3280,3280,3280,3280,3
|
|
20240415,113700,86227995,3290,3285,3290,3285,1527
|
|
20240415,113600,81204170,3275,3275,3275,3275,66
|
|
20240415,113500,80988020,3285,3285,3285,3285,1
|
|
20240415,113400,80984735,3290,3290,3290,3290,0
|
|
20240415,113300,80984735,3290,3280,3290,3280,740
|
|
20240415,113200,78550470,3280,3280,3280,3280,1
|
|
20240415,113100,78547190,3280,3280,3280,3280,4
|
|
20240415,113000,78534070,3280,3280,3280,3280,58
|
|
20240415,112900,78343830,3280,3280,3280,3280,1
|
|
20240415,112800,78340550,3280,3280,3280,3280,2
|
|
20240415,112700,78333990,3280,3280,3280,3280,2
|
|
20240415,112600,78327430,3280,3280,3280,3280,0
|
|
20240415,112500,78327430,3280,3280,3280,3280,142
|
|
20240415,112400,77861670,3280,3280,3280,3280,0
|
|
20240415,112300,77861670,3280,3280,3280,3280,0
|
|
20240415,112200,77861670,3280,3275,3280,3270,719
|
|
20240415,112100,75507350,3285,3285,3285,3285,1
|
|
20240415,112000,75504065,3280,3285,3285,3280,67
|
|
20240415,111900,75283975,3285,3285,3285,3285,0
|
|
20240415,111800,75283975,3285,3285,3285,3285,1
|
|
20240415,111700,75280690,3285,3285,3285,3285,1
|
|
20240415,111600,75277405,3285,3285,3285,3285,0
|
|
20240415,111500,75277405,3285,3285,3285,3285,2
|
|
20240415,111400,75270835,3285,3285,3285,3285,0
|
|
20240415,111300,75270835,3285,3285,3285,3285,0
|
|
20240415,111200,75270835,3285,3285,3285,3285,0
|
|
20240415,111100,75270835,3285,3285,3285,3285,1
|
|
20240415,111000,75267550,3275,3285,3285,3275,174
|
|
20240415,110900,74697150,3290,3290,3290,3290,20
|
|
20240415,110800,74631350,3290,3290,3290,3290,30
|
|
20240415,110700,74532650,3290,3290,3290,3290,7
|
|
20240415,110600,74509620,3290,3290,3290,3290,0
|
|
20240415,110500,74509620,3290,3290,3290,3290,0
|
|
20240415,110400,74509620,3290,3290,3290,3290,0
|
|
20240415,110300,74509620,3290,3290,3290,3290,15
|
|
20240415,110200,74460270,3285,3285,3285,3285,1
|
|
20240415,110100,74456985,3290,3280,3290,3280,801
|
|
20240415,110000,71821725,3280,3275,3280,3275,1452
|
|
20240415,105900,67062665,3275,3275,3275,3275,0
|
|
20240415,105800,67062665,3275,3275,3275,3275,0
|
|
20240415,105700,67062665,3275,3275,3275,3275,1
|
|
20240415,105600,67059390,3290,3280,3290,3280,50
|
|
20240415,105500,66894900,3280,3280,3280,3280,1
|
|
20240415,105400,66891620,3290,3290,3290,3290,0
|
|
20240415,105300,66891620,3290,3280,3290,3280,16
|
|
20240415,105200,66838995,3280,3280,3280,3280,3
|
|
20240415,105100,66829155,3275,3270,3275,3270,76
|
|
20240415,105000,66580630,3280,3280,3280,3280,1
|
|
20240415,104900,66577350,3280,3280,3280,3280,0
|
|
20240415,104800,66577350,3280,3280,3280,3280,0
|
|
20240415,104700,66577350,3280,3280,3280,3280,1
|
|
20240415,104600,66574070,3290,3290,3290,3290,0
|
|
20240415,104500,66574070,3290,3275,3290,3275,140
|
|
20240415,104400,66113785,3275,3275,3275,3275,0
|
|
20240415,104300,66113785,3275,3275,3275,3275,0
|
|
20240415,104200,66113785,3275,3265,3275,3265,14
|
|
20240415,104100,66068005,3275,3275,3275,3265,261
|
|
20240415,104000,65214930,3285,3275,3285,3275,72
|
|
20240415,103900,64979110,3285,3285,3285,3285,0
|
|
20240415,103800,64979110,3285,3285,3285,3285,0
|
|
20240415,103700,64979110,3285,3285,3285,3285,1
|
|
20240415,103600,64975825,3285,3285,3285,3285,0
|
|
20240415,103500,64975825,3285,3285,3285,3285,7
|
|
20240415,103400,64952830,3280,3280,3280,3280,0
|
|
20240415,103300,64952830,3280,3285,3285,3280,10
|
|
20240415,103200,64919985,3285,3285,3285,3285,7
|
|
20240415,103100,64896990,3285,3280,3285,3280,2
|
|
20240415,103000,64890425,3285,3285,3285,3285,58
|
|
20240415,102900,64699895,3285,3285,3285,3285,0
|
|
20240415,102800,64699895,3285,3285,3285,3285,0
|
|
20240415,102700,64699895,3285,3275,3285,3275,314
|
|
20240415,102600,63671475,3280,3280,3280,3280,0
|
|
20240415,102500,63671475,3280,3280,3285,3275,147
|
|
20240415,102400,63189115,3280,3280,3280,3280,0
|
|
20240415,102300,63189115,3280,3280,3280,3280,66
|
|
20240415,102200,62972635,3285,3285,3285,3285,124
|
|
20240415,102100,62565295,3295,3295,3295,3295,1
|
|
20240415,102000,62562000,3290,3290,3290,3290,674
|
|
20240415,101900,60344540,3295,3295,3295,3295,0
|
|
20240415,101800,60344540,3295,3295,3295,3295,40
|
|
20240415,101700,60212740,3295,3295,3295,3295,8
|
|
20240415,101600,60186380,3290,3290,3290,3290,0
|
|
20240415,101500,60186380,3290,3290,3290,3290,0
|
|
20240415,101400,60186380,3290,3290,3290,3290,0
|
|
20240415,101300,60186380,3290,3290,3290,3290,0
|
|
20240415,101200,60186380,3290,3295,3295,3290,12
|
|
20240415,101100,60146865,3295,3295,3295,3295,2
|
|
20240415,101000,60140275,3295,3295,3295,3295,58
|
|
20240415,100900,59949165,3295,3295,3295,3295,13
|
|
20240415,100800,59906330,3295,3290,3295,3290,2342
|
|
20240415,100700,52201145,3290,3290,3290,3290,30
|
|
20240415,100600,52102445,3290,3290,3290,3290,0
|
|
20240415,100500,52102445,3290,3290,3290,3290,59
|
|
20240415,100400,51908335,3280,3280,3280,3280,0
|
|
20240415,100300,51908335,3280,3285,3285,3280,71
|
|
20240415,100200,51675205,3285,3285,3285,3285,7
|
|
20240415,100100,51652210,3285,3285,3285,3285,115
|
|
20240415,100000,51274435,3285,3285,3285,3285,70
|
|
20240415,095900,51044485,3290,3290,3290,3290,0
|
|
20240415,095800,51044485,3290,3290,3290,3290,0
|
|
20240415,095700,51044485,3290,3290,3290,3290,7
|
|
20240415,095600,51021455,3285,3285,3285,3285,0
|
|
20240415,095500,51021455,3285,3285,3285,3285,0
|
|
20240415,095400,51021455,3285,3285,3285,3285,2
|
|
20240415,095300,51014885,3280,3280,3280,3280,0
|
|
20240415,095200,51014885,3280,3280,3280,3280,0
|
|
20240415,095100,51014885,3280,3280,3280,3280,0
|
|
20240415,095000,51014885,3280,3280,3280,3280,0
|
|
20240415,094900,51014885,3280,3280,3280,3280,0
|
|
20240415,094800,51014885,3280,3280,3280,3280,0
|
|
20240415,094700,51014885,3280,3280,3280,3280,48
|
|
20240415,094600,50857445,3280,3280,3280,3280,149
|
|
20240415,094500,50368725,3290,3280,3290,3280,316
|
|
20240415,094400,49329215,3280,3280,3280,3280,0
|
|
20240415,094300,49329215,3280,3280,3280,3280,125
|
|
20240415,094200,48919215,3280,3285,3285,3280,291
|
|
20240415,094100,47964725,3280,3280,3280,3280,0
|
|
20240415,094000,47964725,3280,3280,3280,3280,25
|
|
20240415,093900,47882725,3280,3275,3280,3275,1799
|
|
20240415,093800,41982100,3275,3275,3275,3275,0
|
|
20240415,093700,41982100,3275,3275,3280,3275,3
|
|
20240415,093600,41972270,3270,3270,3270,3270,777
|
|
20240415,093500,39431480,3270,3270,3270,3265,259
|
|
20240415,093400,38585585,3270,3270,3270,3270,624
|
|
20240415,093300,36545105,3270,3280,3280,3270,1542
|
|
20240415,093200,31498320,3275,3285,3290,3275,1270
|
|
20240415,093100,27329910,3285,3290,3290,3285,382
|
|
20240415,093000,26075030,3290,3285,3290,3285,3
|
|
20240415,092900,26065170,3290,3290,3290,3285,4
|
|
20240415,092800,26052020,3290,3285,3290,3285,24
|
|
20240415,092700,25973120,3290,3285,3290,3285,3
|
|
20240415,092600,25963260,3290,3285,3290,3285,3
|
|
20240415,092500,25953400,3290,3285,3290,3285,60
|
|
20240415,092400,25756295,3290,3285,3290,3285,106
|
|
20240415,092300,25408080,3285,3290,3290,3285,265
|
|
20240415,092200,24537545,3285,3290,3290,3285,3
|
|
20240415,092100,24527685,3285,3290,3290,3285,3
|
|
20240415,092000,24517825,3285,3285,3290,3285,126
|
|
20240415,091900,24103910,3285,3290,3290,3285,412
|
|
20240415,091800,22750485,3290,3290,3290,3285,5
|
|
20240415,091700,22734050,3290,3290,3290,3285,304
|
|
20240415,091600,21733905,3285,3290,3290,3285,4
|
|
20240415,091500,21720760,3285,3290,3290,3285,439
|
|
20240415,091400,20276465,3290,3290,3290,3285,204
|
|
20240415,091300,19605320,3290,3285,3290,3285,4
|
|
20240415,091200,19592175,3290,3290,3290,3285,8
|
|
20240415,091100,19565870,3285,3290,3290,3285,4
|
|
20240415,091000,19552725,3285,3290,3290,3285,5
|
|
20240415,090900,19536290,3290,3285,3290,3285,4
|
|
20240415,090800,19523145,3290,3285,3290,3285,4
|
|
20240415,090700,19510000,3295,3290,3295,3285,1357
|
|
20240415,090600,15041075,3295,3295,3300,3295,496
|
|
20240415,090500,13406750,3305,3325,3325,3300,377
|
|
20240415,090400,12161095,3305,3305,3325,3305,881
|
|
20240415,090300,9249350,3305,3305,3305,3305,503
|
|
20240415,090200,7586935,3330,3335,3335,3305,5
|
|
20240415,090100,7570355,3305,3335,3335,3305,245
|
|
20240415,090000,6760600,3305,3305,3340,3305,1905
|