690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202700,938399855,3660,3660,3660,3660,971
|
|
20240409,202600,938399855,3660,3660,3660,3660,0
|
|
20240409,202500,938399855,3660,3660,3660,3660,0
|
|
20240409,202400,938399855,3660,3660,3660,3660,0
|
|
20240409,202300,938399855,3660,3660,3660,3660,0
|
|
20240409,202200,938399855,3660,3660,3660,3660,0
|
|
20240409,202100,938399855,3660,3660,3660,3660,0
|
|
20240409,202000,938399855,3660,3660,3660,3660,0
|
|
20240409,201900,938399855,3660,3660,3660,3660,0
|
|
20240409,201800,938399855,3660,3660,3660,3660,0
|
|
20240409,201700,938399855,3660,3660,3660,3660,0
|
|
20240409,201600,938399855,3660,3660,3660,3660,0
|
|
20240409,201500,938399855,3660,3660,3660,3660,0
|
|
20240409,201400,938399855,3660,3660,3660,3660,0
|
|
20240409,201300,938399855,3660,3660,3660,3660,0
|
|
20240409,201200,938399855,3660,3660,3660,3660,0
|
|
20240409,201100,938399855,3660,3660,3660,3660,0
|
|
20240409,201000,938399855,3660,3660,3660,3660,0
|
|
20240409,200900,938399855,3660,3660,3660,3660,0
|
|
20240409,200800,938399855,3660,3660,3660,3660,0
|
|
20240409,200700,938399855,3660,3660,3660,3660,0
|
|
20240409,200600,938399855,3660,3660,3660,3660,0
|
|
20240409,200500,938399855,3660,3660,3660,3660,0
|
|
20240409,200400,938399855,3660,3660,3660,3660,0
|
|
20240409,200300,938399855,3660,3660,3660,3660,0
|
|
20240409,200200,938399855,3660,3660,3660,3660,0
|
|
20240409,200100,938399855,3660,3660,3660,3660,0
|
|
20240409,200000,938399855,3660,3660,3660,3660,0
|
|
20240409,195900,938399855,3660,3660,3660,3660,0
|
|
20240409,195800,938399855,3660,3660,3660,3660,0
|
|
20240409,195700,938399855,3660,3660,3660,3660,971
|
|
20240409,195600,938399855,3660,3660,3660,3660,0
|
|
20240409,195500,938399855,3660,3660,3660,3660,0
|
|
20240409,195400,938399855,3660,3660,3660,3660,0
|
|
20240409,195300,938399855,3660,3660,3660,3660,0
|
|
20240409,195200,938399855,3660,3660,3660,3660,0
|
|
20240409,195100,938399855,3660,3660,3660,3660,0
|
|
20240409,195000,938399855,3660,3660,3660,3660,0
|
|
20240409,194900,938399855,3660,3660,3660,3660,0
|
|
20240409,194800,938399855,3660,3660,3660,3660,0
|
|
20240409,194700,938399855,3660,3660,3660,3660,0
|
|
20240409,194600,938399855,3660,3660,3660,3660,0
|
|
20240409,194500,938399855,3660,3660,3660,3660,0
|
|
20240409,194400,938399855,3660,3660,3660,3660,0
|
|
20240409,194300,938399855,3660,3660,3660,3660,0
|
|
20240409,194200,938399855,3660,3660,3660,3660,0
|
|
20240409,194100,938399855,3660,3660,3660,3660,0
|
|
20240409,194000,938399855,3660,3660,3660,3660,0
|
|
20240409,193900,938399855,3660,3660,3660,3660,0
|
|
20240409,193800,938399855,3660,3660,3660,3660,0
|
|
20240409,193700,938399855,3660,3660,3660,3660,0
|
|
20240409,193600,938399855,3660,3660,3660,3660,0
|
|
20240409,193500,938399855,3660,3660,3660,3660,0
|
|
20240409,193400,938399855,3660,3660,3660,3660,0
|
|
20240409,193300,938399855,3660,3660,3660,3660,0
|
|
20240409,193200,938399855,3660,3660,3660,3660,0
|
|
20240409,193100,938399855,3660,3660,3660,3660,0
|
|
20240409,193000,938399855,3660,3660,3660,3660,0
|
|
20240409,192900,938399855,3660,3660,3660,3660,0
|
|
20240409,192800,938399855,3660,3660,3660,3660,0
|
|
20240409,192700,938399855,3660,3660,3660,3660,971
|
|
20240409,192600,938399855,3660,3660,3660,3660,0
|
|
20240409,192500,938399855,3660,3660,3660,3660,0
|
|
20240409,192400,938399855,3660,3660,3660,3660,0
|
|
20240409,192300,938399855,3660,3660,3660,3660,0
|
|
20240409,192200,938399855,3660,3660,3660,3660,0
|
|
20240409,192100,938399855,3660,3660,3660,3660,0
|
|
20240409,192000,938399855,3660,3660,3660,3660,0
|
|
20240409,191900,938399855,3660,3660,3660,3660,0
|
|
20240409,191800,938399855,3660,3660,3660,3660,0
|
|
20240409,191700,938399855,3660,3660,3660,3660,0
|
|
20240409,191600,938399855,3660,3660,3660,3660,0
|
|
20240409,191500,938399855,3660,3660,3660,3660,0
|
|
20240409,191400,938399855,3660,3660,3660,3660,0
|
|
20240409,191300,938399855,3660,3660,3660,3660,0
|
|
20240409,191200,938399855,3660,3660,3660,3660,0
|
|
20240409,191100,938399855,3660,3660,3660,3660,0
|
|
20240409,191000,938399855,3660,3660,3660,3660,0
|
|
20240409,190900,938399855,3660,3660,3660,3660,0
|
|
20240409,190800,938399855,3660,3660,3660,3660,0
|
|
20240409,190700,938399855,3660,3660,3660,3660,0
|
|
20240409,190600,938399855,3660,3660,3660,3660,0
|
|
20240409,190500,938399855,3660,3660,3660,3660,0
|
|
20240409,190400,938399855,3660,3660,3660,3660,0
|
|
20240409,190300,938399855,3660,3660,3660,3660,0
|
|
20240409,190200,938399855,3660,3660,3660,3660,0
|
|
20240409,190100,938399855,3660,3660,3660,3660,0
|
|
20240409,190000,938399855,3660,3660,3660,3660,0
|
|
20240409,185900,938399855,3660,3660,3660,3660,0
|
|
20240409,185800,938399855,3660,3660,3660,3660,0
|
|
20240409,185700,938399855,3660,3660,3660,3660,971
|
|
20240409,185600,938399855,3660,3660,3660,3660,0
|
|
20240409,185500,938399855,3660,3660,3660,3660,0
|
|
20240409,185400,938399855,3660,3660,3660,3660,0
|
|
20240409,185300,938399855,3660,3660,3660,3660,0
|
|
20240409,185200,938399855,3660,3660,3660,3660,0
|
|
20240409,185100,938399855,3660,3660,3660,3660,0
|
|
20240409,185000,938399855,3660,3660,3660,3660,0
|
|
20240409,184900,938399855,3660,3660,3660,3660,0
|
|
20240409,184800,938399855,3660,3660,3660,3660,0
|
|
20240409,184700,938399855,3660,3660,3660,3660,0
|
|
20240409,184600,938399855,3660,3660,3660,3660,0
|
|
20240409,184500,938399855,3660,3660,3660,3660,0
|
|
20240409,184400,938399855,3660,3660,3660,3660,0
|
|
20240409,184300,938399855,3660,3660,3660,3660,0
|
|
20240409,184200,938399855,3660,3660,3660,3660,0
|
|
20240409,184100,938399855,3660,3660,3660,3660,0
|
|
20240409,184000,938399855,3660,3660,3660,3660,0
|
|
20240409,183900,938399855,3660,3660,3660,3660,0
|
|
20240409,183800,938399855,3660,3660,3660,3660,0
|
|
20240409,183700,938399855,3660,3660,3660,3660,0
|
|
20240409,183600,938399855,3660,3660,3660,3660,0
|
|
20240409,183500,938399855,3660,3660,3660,3660,0
|
|
20240409,183400,938399855,3660,3660,3660,3660,0
|
|
20240409,183300,938399855,3660,3660,3660,3660,0
|
|
20240409,183200,938399855,3660,3660,3660,3660,0
|
|
20240409,183100,938399855,3660,3660,3660,3660,0
|
|
20240409,183000,938399855,3660,3660,3660,3660,0
|
|
20240409,182900,938399855,3660,3660,3660,3660,0
|
|
20240409,182800,938399855,3660,3660,3660,3660,0
|
|
20240409,182700,938399855,3660,3660,3660,3660,971
|
|
20240409,182600,938399855,3660,3660,3660,3660,0
|
|
20240409,182500,938399855,3660,3660,3660,3660,0
|
|
20240409,182400,938399855,3660,3660,3660,3660,0
|
|
20240409,182300,938399855,3660,3660,3660,3660,0
|
|
20240409,182200,938399855,3660,3660,3660,3660,0
|
|
20240409,182100,938399855,3660,3660,3660,3660,0
|
|
20240409,182000,938399855,3660,3660,3660,3660,0
|
|
20240409,181900,938399855,3660,3660,3660,3660,0
|
|
20240409,181800,938399855,3660,3660,3660,3660,0
|
|
20240409,181700,938399855,3660,3660,3660,3660,0
|
|
20240409,181600,938399855,3660,3660,3660,3660,0
|
|
20240409,181500,938399855,3660,3660,3660,3660,0
|
|
20240409,181400,938399855,3660,3660,3660,3660,0
|
|
20240409,181300,938399855,3660,3660,3660,3660,0
|
|
20240409,181200,938399855,3660,3660,3660,3660,0
|
|
20240409,181100,938399855,3660,3660,3660,3660,0
|
|
20240409,181000,938399855,3660,3660,3660,3660,0
|
|
20240409,180900,938399855,3660,3660,3660,3660,0
|
|
20240409,180800,938399855,3660,3660,3660,3660,0
|
|
20240409,180700,938399855,3660,3660,3660,3660,0
|
|
20240409,180600,938399855,3660,3660,3660,3660,0
|
|
20240409,180500,938399855,3660,3660,3660,3660,0
|
|
20240409,180400,938399855,3660,3660,3660,3660,0
|
|
20240409,180300,938399855,3660,3660,3660,3660,0
|
|
20240409,180200,938399855,3660,3660,3660,3660,0
|
|
20240409,180100,938399855,3660,3660,3660,3660,0
|
|
20240409,180000,938399855,3660,3660,3660,3660,0
|
|
20240409,175900,938399855,3660,3660,3660,3660,0
|
|
20240409,175800,938399855,3660,3660,3660,3660,0
|
|
20240409,175700,938399855,3660,3660,3660,3660,971
|
|
20240409,175600,938399855,3660,3660,3660,3660,0
|
|
20240409,175500,938399855,3660,3660,3660,3660,0
|
|
20240409,175400,938399855,3660,3660,3660,3660,0
|
|
20240409,175300,938399855,3660,3660,3660,3660,0
|
|
20240409,175200,938399855,3660,3660,3660,3660,0
|
|
20240409,175100,938399855,3660,3660,3660,3660,0
|
|
20240409,175000,938399855,3660,3660,3660,3660,0
|
|
20240409,174900,938399855,3660,3660,3660,3660,0
|
|
20240409,174800,938399855,3660,3660,3660,3660,0
|
|
20240409,174700,938399855,3660,3660,3660,3660,0
|
|
20240409,174600,938399855,3660,3660,3660,3660,0
|
|
20240409,174500,938399855,3660,3660,3660,3660,0
|
|
20240409,174400,938399855,3660,3660,3660,3660,0
|
|
20240409,174300,938399855,3660,3660,3660,3660,0
|
|
20240409,174200,938399855,3660,3660,3660,3660,0
|
|
20240409,174100,938399855,3660,3660,3660,3660,0
|
|
20240409,174000,938399855,3660,3660,3660,3660,0
|
|
20240409,173900,938399855,3660,3660,3660,3660,0
|
|
20240409,173800,938399855,3660,3660,3660,3660,0
|
|
20240409,173700,938399855,3660,3660,3660,3660,0
|
|
20240409,173600,938399855,3660,3660,3660,3660,0
|
|
20240409,173500,938399855,3660,3660,3660,3660,0
|
|
20240409,173400,938399855,3660,3660,3660,3660,0
|
|
20240409,173300,938399855,3660,3660,3660,3660,0
|
|
20240409,173200,938399855,3660,3660,3660,3660,0
|
|
20240409,173100,938399855,3660,3660,3660,3660,0
|
|
20240409,173000,938399855,3660,3660,3660,3660,0
|
|
20240409,172900,938399855,3660,3660,3660,3660,0
|
|
20240409,172800,938399855,3660,3660,3660,3660,0
|
|
20240409,172700,938399855,3660,3660,3660,3660,971
|
|
20240409,172600,938399855,3660,3660,3660,3660,0
|
|
20240409,172500,938399855,3660,3660,3660,3660,0
|
|
20240409,172400,938399855,3660,3660,3660,3660,0
|
|
20240409,172300,938399855,3660,3660,3660,3660,0
|
|
20240409,172200,938399855,3660,3660,3660,3660,0
|
|
20240409,172100,938399855,3660,3660,3660,3660,0
|
|
20240409,172000,938399855,3660,3660,3660,3660,0
|
|
20240409,171900,938399855,3660,3660,3660,3660,0
|
|
20240409,171800,938399855,3660,3660,3660,3660,0
|
|
20240409,171700,938399855,3660,3660,3660,3660,0
|
|
20240409,171600,938399855,3660,3660,3660,3660,0
|
|
20240409,171500,938399855,3660,3660,3660,3660,0
|
|
20240409,171400,938399855,3660,3660,3660,3660,0
|
|
20240409,171300,938399855,3660,3660,3660,3660,0
|
|
20240409,171200,938399855,3660,3660,3660,3660,0
|
|
20240409,171100,938399855,3660,3660,3660,3660,0
|
|
20240409,171000,938399855,3660,3660,3660,3660,0
|
|
20240409,170900,938399855,3660,3660,3660,3660,0
|
|
20240409,170800,938399855,3660,3660,3660,3660,0
|
|
20240409,170700,938399855,3660,3660,3660,3660,0
|
|
20240409,170600,938399855,3660,3660,3660,3660,0
|
|
20240409,170500,938399855,3660,3660,3660,3660,0
|
|
20240409,170400,938399855,3660,3660,3660,3660,0
|
|
20240409,170300,938399855,3660,3660,3660,3660,0
|
|
20240409,170200,938399855,3660,3660,3660,3660,0
|
|
20240409,170100,938399855,3660,3660,3660,3660,0
|
|
20240409,170000,938399855,3660,3660,3660,3660,0
|
|
20240409,165900,938399855,3660,3660,3660,3660,0
|
|
20240409,165800,938399855,3660,3660,3660,3660,0
|
|
20240409,165700,938399855,3660,3660,3660,3660,971
|
|
20240409,165600,938399855,3660,3660,3660,3660,0
|
|
20240409,165500,938399855,3660,3660,3660,3660,0
|
|
20240409,165400,938399855,3660,3660,3660,3660,0
|
|
20240409,165300,938399855,3660,3660,3660,3660,0
|
|
20240409,165200,938399855,3660,3660,3660,3660,0
|
|
20240409,165100,938399855,3660,3660,3660,3660,0
|
|
20240409,165000,938399855,3660,3660,3660,3660,0
|
|
20240409,164900,938399855,3660,3660,3660,3660,0
|
|
20240409,164800,938399855,3660,3660,3660,3660,0
|
|
20240409,164700,938399855,3660,3660,3660,3660,0
|
|
20240409,164600,938399855,3660,3660,3660,3660,0
|
|
20240409,164500,938399855,3660,3660,3660,3660,0
|
|
20240409,164400,938399855,3660,3660,3660,3660,0
|
|
20240409,164300,938399855,3660,3660,3660,3660,0
|
|
20240409,164200,938399855,3660,3660,3660,3660,0
|
|
20240409,164100,938399855,3660,3660,3660,3660,0
|
|
20240409,164000,938399855,3660,3660,3660,3660,0
|
|
20240409,163900,938399855,3660,3660,3660,3660,0
|
|
20240409,163800,938399855,3660,3660,3660,3660,0
|
|
20240409,163700,938399855,3660,3660,3660,3660,0
|
|
20240409,163600,938399855,3660,3660,3660,3660,0
|
|
20240409,163500,938399855,3660,3660,3660,3660,0
|
|
20240409,163400,938399855,3660,3660,3660,3660,0
|
|
20240409,163300,938399855,3660,3660,3660,3660,0
|
|
20240409,163200,938399855,3660,3660,3660,3660,0
|
|
20240409,163100,938399855,3660,3660,3660,3660,0
|
|
20240409,163000,938399855,3660,3660,3660,3660,0
|
|
20240409,162900,938399855,3660,3660,3660,3660,0
|
|
20240409,162800,938399855,3660,3660,3660,3660,0
|
|
20240409,162700,938399855,3660,3660,3660,3660,971
|
|
20240409,162600,938399855,3660,3660,3660,3660,0
|
|
20240409,162500,938399855,3660,3660,3660,3660,0
|
|
20240409,162400,938399855,3660,3660,3660,3660,0
|
|
20240409,162300,938399855,3660,3660,3660,3660,0
|
|
20240409,162200,938399855,3660,3660,3660,3660,0
|
|
20240409,162100,938399855,3660,3660,3660,3660,0
|
|
20240409,162000,938399855,3660,3660,3660,3660,0
|
|
20240409,161900,938399855,3660,3660,3660,3660,0
|
|
20240409,161800,938399855,3660,3660,3660,3660,0
|
|
20240409,161700,938399855,3660,3660,3660,3660,0
|
|
20240409,161600,938399855,3660,3660,3660,3660,0
|
|
20240409,161500,938399855,3660,3660,3660,3660,0
|
|
20240409,161400,938399855,3660,3660,3660,3660,0
|
|
20240409,161300,938399855,3660,3660,3660,3660,0
|
|
20240409,161200,938399855,3660,3660,3660,3660,0
|
|
20240409,161100,938399855,3660,3660,3660,3660,0
|
|
20240409,161000,938399855,3660,3660,3660,3660,0
|
|
20240409,160900,938399855,3660,3660,3660,3660,0
|
|
20240409,160800,938399855,3660,3660,3660,3660,0
|
|
20240409,160700,938399855,3660,3660,3660,3660,0
|
|
20240409,160600,938399855,3660,3660,3660,3660,0
|
|
20240409,160500,938399855,3660,3660,3660,3660,0
|
|
20240409,160400,938399855,3660,3660,3660,3660,0
|
|
20240409,160300,938399855,3660,3660,3660,3660,0
|
|
20240409,160200,938399855,3660,3660,3660,3660,0
|
|
20240409,160100,938399855,3660,3660,3660,3660,0
|
|
20240409,160000,938399855,3660,3660,3660,3660,0
|
|
20240409,155900,938399855,3660,3660,3660,3660,0
|
|
20240409,155800,938399855,3660,3660,3660,3660,0
|
|
20240409,155700,938399855,3660,3660,3660,3660,971
|
|
20240409,155600,938399855,3660,3660,3660,3660,0
|
|
20240409,155500,938399855,3660,3660,3660,3660,0
|
|
20240409,155400,938399855,3660,3660,3660,3660,0
|
|
20240409,155300,938399855,3660,3660,3660,3660,0
|
|
20240409,155200,938399855,3660,3660,3660,3660,0
|
|
20240409,155100,938399855,3660,3660,3660,3660,0
|
|
20240409,155000,938399855,3660,3660,3660,3660,0
|
|
20240409,154900,938399855,3660,3660,3660,3660,0
|
|
20240409,154800,938399855,3660,3660,3660,3660,0
|
|
20240409,154700,938399855,3660,3660,3660,3660,0
|
|
20240409,154600,938399855,3660,3660,3660,3660,0
|
|
20240409,154500,938399855,3660,3660,3660,3660,0
|
|
20240409,154400,938399855,3660,3660,3660,3660,0
|
|
20240409,154300,938399855,3660,3660,3660,3660,0
|
|
20240409,154200,938399855,3660,3660,3660,3660,0
|
|
20240409,154100,938399855,3660,3660,3660,3660,0
|
|
20240409,154000,938399855,3660,3660,3660,3660,0
|
|
20240409,153900,938399855,3660,3660,3660,3660,0
|
|
20240409,153800,938399855,3660,3660,3660,3660,0
|
|
20240409,153700,938399855,3660,3660,3660,3660,0
|
|
20240409,153600,938399855,3660,3660,3660,3660,0
|
|
20240409,153500,938399855,3660,3660,3660,3660,0
|
|
20240409,153400,938399855,3660,3660,3660,3660,0
|
|
20240409,153300,938399855,3660,3660,3660,3660,0
|
|
20240409,153200,938399855,3660,3660,3660,3660,0
|
|
20240409,153100,938399855,3660,3660,3660,3660,0
|
|
20240409,153000,938399855,3660,3660,3660,3660,971
|
|
20240409,152900,934845995,3665,3665,3665,3665,0
|
|
20240409,152800,934845995,3665,3665,3665,3665,0
|
|
20240409,152700,934845995,3665,3665,3665,3665,0
|
|
20240409,152600,934845995,3665,3665,3665,3665,0
|
|
20240409,152500,934845995,3665,3665,3665,3665,0
|
|
20240409,152400,934845995,3665,3665,3665,3665,0
|
|
20240409,152300,934845995,3665,3665,3665,3665,0
|
|
20240409,152200,934845995,3665,3665,3665,3665,0
|
|
20240409,152100,934845995,3665,3665,3665,3665,0
|
|
20240409,152000,934845995,3665,3665,3665,3665,0
|
|
20240409,151900,934845995,3665,3635,3665,3635,785
|
|
20240409,151800,931977750,3660,3655,3665,3640,703
|
|
20240409,151700,929412480,3630,3650,3655,3630,4240
|
|
20240409,151600,913946900,3660,3660,3660,3660,0
|
|
20240409,151500,913946900,3660,3660,3660,3660,0
|
|
20240409,151400,913946900,3660,3660,3660,3660,0
|
|
20240409,151300,913946900,3660,3660,3660,3655,738
|
|
20240409,151200,911247705,3655,3655,3660,3655,2275
|
|
20240409,151100,902932575,3655,3655,3655,3655,25
|
|
20240409,151000,902841200,3655,3650,3655,3640,9101
|
|
20240409,150900,869629540,3650,3650,3650,3650,4
|
|
20240409,150800,869614940,3650,3640,3650,3640,142
|
|
20240409,150700,869097930,3650,3645,3650,3640,546
|
|
20240409,150600,867107830,3650,3650,3650,3650,0
|
|
20240409,150500,867107830,3650,3640,3650,3630,2088
|
|
20240409,150400,859507525,3640,3630,3640,3630,567
|
|
20240409,150300,857448450,3630,3615,3630,3615,62
|
|
20240409,150200,857223810,3615,3630,3630,3615,21
|
|
20240409,150100,857147610,3615,3635,3635,3615,13026
|
|
20240409,150000,809977275,3625,3640,3640,3625,705
|
|
20240409,145900,807411315,3645,3645,3645,3645,10
|
|
20240409,145800,807374865,3650,3640,3650,3640,44
|
|
20240409,145700,807214690,3650,3650,3650,3645,303
|
|
20240409,145600,806109705,3645,3640,3645,3640,692
|
|
20240409,145500,803588180,3640,3635,3640,3630,374
|
|
20240409,145400,802230030,3640,3640,3640,3640,1
|
|
20240409,145300,802226390,3650,3650,3650,3650,0
|
|
20240409,145200,802226390,3650,3645,3650,3645,241
|
|
20240409,145100,801347435,3650,3645,3650,3645,340
|
|
20240409,145000,800108125,3640,3635,3640,3635,959
|
|
20240409,144900,796620410,3635,3640,3640,3630,718
|
|
20240409,144800,794013160,3635,3635,3635,3630,743
|
|
20240409,144700,791314645,3635,3630,3635,3630,868
|
|
20240409,144600,788163790,3635,3635,3635,3635,588
|
|
20240409,144500,786026410,3635,3635,3635,3635,55
|
|
20240409,144400,785826485,3635,3630,3635,3630,12
|
|
20240409,144300,785782920,3630,3630,3630,3630,85
|
|
20240409,144200,785474370,3640,3640,3640,3640,30
|
|
20240409,144100,785365170,3640,3640,3640,3640,3
|
|
20240409,144000,785354250,3630,3630,3630,3630,3292
|
|
20240409,143900,773404290,3630,3630,3630,3630,709
|
|
20240409,143800,770830620,3635,3630,3635,3630,1294
|
|
20240409,143700,766133390,3635,3635,3635,3635,307
|
|
20240409,143600,765017445,3635,3635,3635,3635,0
|
|
20240409,143500,765017445,3635,3635,3635,3635,0
|
|
20240409,143400,765017445,3635,3625,3635,3625,172
|
|
20240409,143300,764393590,3625,3630,3630,3625,505
|
|
20240409,143200,762560450,3630,3630,3630,3630,11
|
|
20240409,143100,762520520,3620,3625,3630,3620,345
|
|
20240409,143000,761271605,3620,3625,3625,3620,1181
|
|
20240409,142900,756990655,3630,3630,3630,3630,3997
|
|
20240409,142800,742481545,3635,3635,3635,3635,1771
|
|
20240409,142700,736043960,3640,3640,3640,3640,1033
|
|
20240409,142600,732283840,3650,3650,3650,3650,0
|
|
20240409,142500,732283840,3650,3650,3650,3650,0
|
|
20240409,142400,732283840,3650,3650,3650,3650,0
|
|
20240409,142300,732283840,3650,3650,3650,3650,0
|
|
20240409,142200,732283840,3650,3650,3650,3650,0
|
|
20240409,142100,732283840,3650,3650,3650,3650,0
|
|
20240409,142000,732283840,3650,3640,3650,3640,1067
|
|
20240409,141900,728399630,3645,3645,3650,3645,1002
|
|
20240409,141800,724744500,3650,3645,3650,3645,2000
|
|
20240409,141700,717449480,3645,3645,3645,3645,0
|
|
20240409,141600,717449480,3645,3635,3650,3635,3
|
|
20240409,141500,717438550,3650,3650,3650,3650,1
|
|
20240409,141400,717434900,3635,3635,3635,3635,83
|
|
20240409,141300,717133195,3650,3640,3650,3640,24
|
|
20240409,141200,717045795,3650,3635,3650,3635,580
|
|
20240409,141100,714937480,3640,3640,3640,3640,154
|
|
20240409,141000,714376920,3650,3650,3650,3650,0
|
|
20240409,140900,714376920,3650,3645,3650,3640,2001
|
|
20240409,140800,707093205,3645,3645,3645,3645,400
|
|
20240409,140700,705635205,3650,3650,3650,3650,0
|
|
20240409,140600,705635205,3650,3650,3650,3650,0
|
|
20240409,140500,705635205,3650,3650,3650,3650,39
|
|
20240409,140400,705492855,3650,3645,3650,3645,210
|
|
20240409,140300,704727355,3650,3645,3650,3645,101
|
|
20240409,140200,704359170,3645,3645,3645,3645,558
|
|
20240409,140100,702325260,3645,3645,3645,3645,10
|
|
20240409,140000,702288810,3645,3650,3650,3645,419
|
|
20240409,135900,700761545,3650,3650,3650,3650,10
|
|
20240409,135800,700725045,3650,3650,3650,3650,37
|
|
20240409,135700,700589995,3645,3645,3645,3645,120
|
|
20240409,135600,700152595,3650,3650,3650,3650,19
|
|
20240409,135500,700083245,3650,3650,3650,3650,1
|
|
20240409,135400,700079595,3645,3645,3645,3645,377
|
|
20240409,135300,698705430,3645,3645,3645,3645,273
|
|
20240409,135200,697710345,3645,3645,3645,3645,58
|
|
20240409,135100,697498935,3645,3645,3650,3645,255
|
|
20240409,135000,696569410,3645,3645,3645,3645,320
|
|
20240409,134900,695403010,3645,3645,3645,3645,75
|
|
20240409,134800,695129635,3640,3645,3645,3640,136
|
|
20240409,134700,694634020,3645,3645,3645,3645,506
|
|
20240409,134600,692789650,3645,3645,3645,3645,50
|
|
20240409,134500,692607400,3645,3650,3650,3645,2386
|
|
20240409,134400,683901550,3655,3655,3655,3655,0
|
|
20240409,134300,683901550,3655,3655,3655,3655,15
|
|
20240409,134200,683846725,3655,3655,3655,3655,952
|
|
20240409,134100,680367165,3660,3660,3660,3660,101
|
|
20240409,134000,679997505,3660,3665,3665,3660,512
|
|
20240409,133900,678123525,3665,3660,3665,3660,306
|
|
20240409,133800,677002855,3665,3665,3665,3665,1
|
|
20240409,133700,676999190,3665,3665,3665,3665,2
|
|
20240409,133600,676991860,3665,3665,3665,3665,0
|
|
20240409,133500,676991860,3665,3665,3665,3665,1
|
|
20240409,133400,676988195,3655,3655,3655,3655,23
|
|
20240409,133300,676904130,3655,3660,3660,3655,1288
|
|
20240409,133200,672191940,3670,3670,3670,3670,0
|
|
20240409,133100,672191940,3670,3665,3670,3665,8
|
|
20240409,133000,672162610,3665,3670,3670,3665,8
|
|
20240409,132900,672133285,3670,3665,3670,3665,167
|
|
20240409,132800,671521220,3665,3665,3665,3665,71
|
|
20240409,132700,671261005,3670,3670,3670,3670,0
|
|
20240409,132600,671261005,3670,3670,3670,3670,1
|
|
20240409,132500,671257335,3665,3665,3665,3665,72
|
|
20240409,132400,670993455,3660,3660,3660,3660,0
|
|
20240409,132300,670993455,3660,3660,3660,3660,700
|
|
20240409,132200,668431455,3660,3665,3665,3660,27
|
|
20240409,132100,668332585,3665,3665,3665,3665,566
|
|
20240409,132000,666258195,3670,3670,3670,3670,90
|
|
20240409,131900,665927895,3670,3670,3670,3670,0
|
|
20240409,131800,665927895,3670,3670,3670,3670,0
|
|
20240409,131700,665927895,3670,3665,3670,3665,12
|
|
20240409,131600,665883905,3670,3670,3670,3670,0
|
|
20240409,131500,665883905,3670,3670,3670,3670,1
|
|
20240409,131400,665880235,3670,3670,3670,3670,3
|
|
20240409,131300,665869225,3670,3665,3670,3665,158
|
|
20240409,131200,665290115,3665,3665,3665,3665,66
|
|
20240409,131100,665048225,3670,3670,3670,3670,0
|
|
20240409,131000,665048225,3670,3670,3670,3670,0
|
|
20240409,130900,665048225,3670,3670,3670,3670,30
|
|
20240409,130800,664938125,3670,3670,3670,3670,50
|
|
20240409,130700,664754625,3675,3675,3675,3675,0
|
|
20240409,130600,664754625,3675,3675,3675,3675,0
|
|
20240409,130500,664754625,3675,3675,3675,3675,1
|
|
20240409,130400,664750950,3670,3675,3675,3670,113
|
|
20240409,130300,664336135,3675,3675,3675,3675,0
|
|
20240409,130200,664336135,3675,3675,3675,3675,549
|
|
20240409,130100,662318560,3670,3670,3670,3670,1
|
|
20240409,130000,662314890,3675,3665,3675,3665,90
|
|
20240409,125900,661984730,3675,3665,3675,3665,2331
|
|
20240409,125800,653441545,3665,3665,3670,3665,755
|
|
20240409,125700,650673220,3675,3675,3675,3675,11
|
|
20240409,125600,650632795,3675,3675,3675,3675,0
|
|
20240409,125500,650632795,3675,3675,3675,3675,1
|
|
20240409,125400,650629120,3665,3675,3675,3665,201
|
|
20240409,125300,649892445,3665,3675,3675,3665,52
|
|
20240409,125200,649701835,3675,3675,3675,3675,1
|
|
20240409,125100,649698160,3670,3670,3670,3670,0
|
|
20240409,125000,649698160,3670,3670,3670,3670,441
|
|
20240409,124900,648079690,3670,3670,3670,3670,15
|
|
20240409,124800,648024640,3665,3665,3665,3665,3
|
|
20240409,124700,648013645,3665,3665,3670,3665,67
|
|
20240409,124600,647768060,3670,3670,3670,3670,8
|
|
20240409,124500,647738700,3675,3665,3675,3665,1001
|
|
20240409,124400,644070025,3670,3670,3670,3670,667
|
|
20240409,124300,641622135,3670,3675,3675,3670,862
|
|
20240409,124200,638458450,3675,3675,3675,3670,42
|
|
20240409,124100,638304300,3670,3670,3670,3670,10
|
|
20240409,124000,638267600,3675,3675,3675,3675,39
|
|
20240409,123900,638124275,3675,3670,3675,3670,213
|
|
20240409,123800,637342555,3670,3670,3670,3670,133
|
|
20240409,123700,636854445,3670,3670,3670,3670,10
|
|
20240409,123600,636817745,3670,3670,3670,3670,104
|
|
20240409,123500,636436065,3670,3670,3670,3670,3
|
|
20240409,123400,636425055,3675,3675,3675,3675,1
|
|
20240409,123300,636421380,3660,3660,3660,3660,1
|
|
20240409,123200,636417720,3675,3675,3675,3675,23
|
|
20240409,123100,636333195,3675,3675,3675,3675,232
|
|
20240409,123000,635480595,3675,3670,3675,3670,35
|
|
20240409,122900,635351975,3675,3675,3675,3675,0
|
|
20240409,122800,635351975,3675,3675,3675,3675,0
|
|
20240409,122700,635351975,3675,3675,3675,3675,0
|
|
20240409,122600,635351975,3675,3670,3675,3670,30
|
|
20240409,122500,635241820,3675,3675,3675,3675,0
|
|
20240409,122400,635241820,3675,3675,3675,3675,0
|
|
20240409,122300,635241820,3675,3670,3675,3670,808
|
|
20240409,122200,632274955,3675,3675,3675,3675,218
|
|
20240409,122100,631473805,3675,3670,3675,3650,3309
|
|
20240409,122000,619369310,3680,3670,3680,3670,117
|
|
20240409,121900,618939905,3670,3670,3670,3670,15
|
|
20240409,121800,618884855,3670,3670,3670,3670,1
|
|
20240409,121700,618881185,3680,3675,3680,3670,3165
|
|
20240409,121600,607238060,3680,3680,3680,3680,0
|
|
20240409,121500,607238060,3680,3680,3680,3675,12
|
|
20240409,121400,607193940,3680,3680,3680,3680,220
|
|
20240409,121300,606384340,3680,3670,3680,3670,956
|
|
20240409,121200,602872820,3650,3650,3650,3650,120
|
|
20240409,121100,602434820,3650,3650,3650,3650,1
|
|
20240409,121000,602431170,3650,3660,3670,3650,2741
|
|
20240409,120900,592410165,3670,3670,3670,3670,341
|
|
20240409,120800,591158695,3670,3680,3680,3670,165
|
|
20240409,120700,590551645,3680,3680,3680,3680,0
|
|
20240409,120600,590551645,3680,3680,3680,3680,20
|
|
20240409,120500,590478045,3680,3680,3680,3680,1
|
|
20240409,120400,590474365,3685,3680,3685,3680,11
|
|
20240409,120300,590433880,3685,3670,3685,3670,1806
|
|
20240409,120200,583790460,3670,3660,3670,3660,2
|
|
20240409,120100,583783130,3670,3660,3670,3660,63
|
|
20240409,120000,583552020,3670,3670,3670,3670,0
|
|
20240409,115900,583552020,3670,3670,3670,3670,5
|
|
20240409,115800,583533670,3670,3670,3670,3670,391
|
|
20240409,115700,582098700,3675,3675,3675,3675,4
|
|
20240409,115600,582084000,3660,3660,3660,3660,280
|
|
20240409,115500,581059200,3660,3665,3685,3660,5006
|
|
20240409,115400,562683950,3665,3655,3665,3655,1089
|
|
20240409,115300,558703315,3665,3665,3665,3665,107
|
|
20240409,115200,558311160,3665,3665,3665,3665,23
|
|
20240409,115100,558226865,3650,3655,3655,3650,2532
|
|
20240409,115000,548984905,3670,3670,3670,3660,23
|
|
20240409,114900,548900635,3670,3655,3670,3655,225
|
|
20240409,114800,548076265,3660,3660,3660,3660,0
|
|
20240409,114700,548076265,3660,3650,3660,3650,9
|
|
20240409,114600,548043400,3650,3650,3650,3650,2000
|
|
20240409,114500,540743400,3660,3660,3660,3660,3
|
|
20240409,114400,540732420,3670,3650,3670,3650,3604
|
|
20240409,114300,527553940,3650,3650,3650,3650,502
|
|
20240409,114200,525721640,3645,3640,3645,3640,305
|
|
20240409,114100,524609920,3640,3635,3640,3630,17768
|
|
20240409,114000,460022645,3635,3635,3635,3635,8
|
|
20240409,113900,459993565,3635,3630,3635,3630,3
|
|
20240409,113800,459982665,3630,3635,3635,3630,344
|
|
20240409,113700,458733685,3635,3635,3635,3635,63
|
|
20240409,113600,458504680,3635,3635,3635,3630,171
|
|
20240409,113500,457883240,3635,3630,3635,3630,221
|
|
20240409,113400,457080925,3635,3635,3635,3635,8
|
|
20240409,113300,457051845,3635,3625,3635,3625,102
|
|
20240409,113200,456682085,3635,3635,3635,3635,0
|
|
20240409,113100,456682085,3635,3635,3635,3635,10
|
|
20240409,113000,456645735,3635,3635,3635,3635,5
|
|
20240409,112900,456627560,3635,3635,3635,3635,6
|
|
20240409,112800,456605750,3635,3635,3635,3635,1
|
|
20240409,112700,456602115,3625,3635,3635,3625,49
|
|
20240409,112600,456424460,3635,3640,3640,3625,128
|
|
20240409,112500,455960435,3625,3625,3625,3625,302
|
|
20240409,112400,454865685,3640,3630,3640,3630,266
|
|
20240409,112300,453900085,3640,3640,3640,3640,1
|
|
20240409,112200,453896445,3640,3640,3640,3640,203
|
|
20240409,112100,453157525,3650,3640,3650,3640,543
|
|
20240409,112000,451180770,3640,3640,3640,3640,73
|
|
20240409,111900,450915050,3640,3640,3640,3640,2
|
|
20240409,111800,450907770,3630,3630,3640,3630,39
|
|
20240409,111700,450766170,3640,3640,3640,3640,536
|
|
20240409,111600,448815130,3640,3630,3640,3630,13
|
|
20240409,111500,448767840,3625,3645,3645,3620,533
|
|
20240409,111400,446836825,3620,3650,3650,3620,2438
|
|
20240409,111300,437999465,3650,3645,3650,3645,69
|
|
20240409,111200,437747620,3650,3645,3650,3640,112
|
|
20240409,111100,437339870,3650,3640,3650,3640,228
|
|
20240409,111000,436509880,3650,3650,3650,3650,13
|
|
20240409,110900,436462430,3650,3630,3650,3630,2590
|
|
20240409,110800,427036560,3630,3630,3630,3620,179
|
|
20240409,110700,426388280,3620,3620,3620,3620,489
|
|
20240409,110600,424618100,3620,3630,3630,3620,2719
|
|
20240409,110500,414761720,3630,3630,3630,3625,3574
|
|
20240409,110400,401788105,3635,3640,3640,3630,2307
|
|
20240409,110300,393412160,3640,3635,3640,3630,459
|
|
20240409,110200,391743770,3640,3635,3640,3635,35
|
|
20240409,110100,391616540,3635,3635,3635,3635,50
|
|
20240409,110000,391434790,3635,3635,3635,3635,227
|
|
20240409,105900,390609645,3640,3640,3640,3640,11
|
|
20240409,105800,390569605,3635,3635,3635,3635,0
|
|
20240409,105700,390569605,3635,3635,3635,3635,72
|
|
20240409,105600,390307885,3640,3640,3640,3640,64
|
|
20240409,105500,390074925,3640,3650,3650,3640,106
|
|
20240409,105400,389689025,3650,3650,3650,3650,23
|
|
20240409,105300,389605075,3650,3650,3650,3650,3
|
|
20240409,105200,389594125,3640,3645,3645,3640,1349
|
|
20240409,105100,384683515,3645,3650,3650,3645,263
|
|
20240409,105000,383724255,3650,3650,3650,3650,58
|
|
20240409,104900,383512555,3645,3645,3645,3645,2
|
|
20240409,104800,383505265,3645,3645,3645,3645,0
|
|
20240409,104700,383505265,3645,3645,3645,3645,551
|
|
20240409,104600,381496870,3645,3645,3650,3645,42
|
|
20240409,104500,381343770,3650,3645,3650,3645,248
|
|
20240409,104400,380439640,3645,3645,3645,3645,31
|
|
20240409,104300,380326645,3645,3640,3645,3635,822
|
|
20240409,104200,377337505,3645,3645,3645,3640,792
|
|
20240409,104100,374453895,3650,3650,3650,3650,1
|
|
20240409,104000,374450245,3645,3645,3645,3645,397
|
|
20240409,103900,373003180,3645,3645,3645,3645,103
|
|
20240409,103800,372627745,3645,3640,3645,3640,152
|
|
20240409,103700,372074300,3640,3640,3640,3640,52
|
|
20240409,103600,371885020,3640,3640,3640,3640,0
|
|
20240409,103500,371885020,3640,3640,3640,3640,8
|
|
20240409,103400,371855900,3640,3640,3640,3640,100
|
|
20240409,103300,371491900,3640,3640,3640,3640,1
|
|
20240409,103200,371488260,3630,3630,3630,3630,0
|
|
20240409,103100,371488260,3630,3635,3635,3630,3000
|
|
20240409,103000,360595455,3630,3650,3650,3630,7900
|
|
20240409,102900,331822575,3650,3650,3650,3650,0
|
|
20240409,102800,331822575,3650,3655,3655,3650,3415
|
|
20240409,102700,319357590,3655,3655,3655,3650,792
|
|
20240409,102600,316465850,3655,3655,3655,3655,420
|
|
20240409,102500,314930750,3655,3655,3655,3655,365
|
|
20240409,102400,313596675,3655,3655,3655,3655,81
|
|
20240409,102300,313300620,3670,3670,3670,3670,0
|
|
20240409,102200,313300620,3670,3660,3670,3660,2
|
|
20240409,102100,313293290,3670,3655,3670,3650,1281
|
|
20240409,102000,308614895,3655,3665,3670,3655,309
|
|
20240409,101900,307483960,3675,3675,3675,3670,56
|
|
20240409,101800,307278165,3675,3670,3675,3670,35
|
|
20240409,101700,307149590,3675,3655,3675,3655,433
|
|
20240409,101600,305562625,3670,3675,3675,3655,185
|
|
20240409,101500,304885845,3655,3655,3675,3655,248
|
|
20240409,101400,303978160,3655,3650,3655,3650,2378
|
|
20240409,101300,295298185,3660,3640,3660,3640,1490
|
|
20240409,101200,289865345,3640,3650,3650,3640,2038
|
|
20240409,101100,282446830,3645,3645,3650,3645,1211
|
|
20240409,101000,278032725,3650,3650,3650,3645,38
|
|
20240409,100900,277894065,3650,3650,3650,3650,351
|
|
20240409,100800,276612915,3650,3645,3660,3645,112
|
|
20240409,100700,276204345,3650,3650,3660,3650,1191
|
|
20240409,100600,271857165,3650,3650,3650,3650,29
|
|
20240409,100500,271751315,3650,3650,3650,3645,3252
|
|
20240409,100400,259886515,3650,3660,3660,3650,2423
|
|
20240409,100300,251031450,3660,3665,3665,3660,734
|
|
20240409,100200,248344800,3670,3670,3670,3660,119
|
|
20240409,100100,247908635,3670,3660,3670,3660,1327
|
|
20240409,100000,243045545,3660,3660,3660,3655,2169
|
|
20240409,095900,235107255,3670,3670,3670,3670,22
|
|
20240409,095800,235026515,3670,3670,3670,3670,31
|
|
20240409,095700,234912745,3670,3670,3670,3670,0
|
|
20240409,095600,234912745,3670,3670,3670,3660,264
|
|
20240409,095500,233945880,3665,3670,3670,3660,861
|
|
20240409,095400,230791060,3670,3670,3670,3660,947
|
|
20240409,095300,227323045,3670,3670,3670,3665,64
|
|
20240409,095200,227088320,3670,3665,3670,3665,660
|
|
20240409,095100,224669055,3665,3670,3670,3665,1091
|
|
20240409,095000,220666605,3670,3670,3670,3670,10
|
|
20240409,094900,220629905,3670,3670,3670,3665,106
|
|
20240409,094800,220241385,3670,3665,3670,3665,375
|
|
20240409,094700,218867005,3665,3660,3665,3660,25
|
|
20240409,094600,218775485,3665,3660,3665,3660,3037
|
|
20240409,094500,207660060,3660,3665,3665,3655,113
|
|
20240409,094400,207246485,3660,3660,3665,3655,970
|
|
20240409,094300,203697995,3665,3675,3675,3665,1731
|
|
20240409,094200,197345620,3680,3675,3680,3675,1404
|
|
20240409,094100,192185765,3675,3675,3680,3675,103
|
|
20240409,094000,191807235,3685,3695,3695,3675,1150
|
|
20240409,093900,187572260,3685,3685,3695,3685,780
|
|
20240409,093800,184692950,3695,3695,3695,3685,818
|
|
20240409,093700,181672065,3690,3695,3695,3690,764
|
|
20240409,093600,178852210,3695,3700,3700,3685,2013
|
|
20240409,093500,171429550,3695,3695,3710,3695,1002
|
|
20240409,093400,167727145,3695,3710,3710,3695,765
|
|
20240409,093300,164900175,3710,3705,3710,3700,170
|
|
20240409,093200,164271035,3710,3710,3710,3710,256
|
|
20240409,093100,163321275,3700,3705,3715,3700,129
|
|
20240409,093000,162843820,3715,3710,3715,3705,1957
|
|
20240409,092900,155580335,3715,3705,3715,3690,1945
|
|
20240409,092800,148396095,3700,3695,3700,3690,2586
|
|
20240409,092700,138833915,3690,3685,3695,3685,357
|
|
20240409,092600,137516570,3685,3690,3690,3685,302
|
|
20240409,092500,136402200,3690,3695,3695,3690,1858
|
|
20240409,092400,129540420,3680,3690,3690,3680,2316
|
|
20240409,092300,120994390,3675,3680,3690,3650,6624
|
|
20240409,092200,96642300,3680,3685,3685,3680,813
|
|
20240409,092100,93650410,3680,3690,3690,3680,2303
|
|
20240409,092000,85170060,3690,3695,3695,3690,1445
|
|
20240409,091900,79837990,3695,3690,3695,3690,522
|
|
20240409,091800,77911790,3695,3695,3695,3695,27
|
|
20240409,091700,77812025,3695,3690,3695,3685,536
|
|
20240409,091600,75834180,3690,3690,3690,3690,827
|
|
20240409,091500,72782550,3690,3685,3690,3670,587
|
|
20240409,091400,70620085,3685,3685,3685,3675,535
|
|
20240409,091300,68653840,3690,3685,3690,3670,1614
|
|
20240409,091200,62710215,3670,3675,3685,3670,972
|
|
20240409,091100,59139500,3675,3670,3675,3665,2893
|
|
20240409,091000,48521370,3660,3670,3670,3660,784
|
|
20240409,090900,45648005,3665,3665,3670,3665,262
|
|
20240409,090800,44687660,3665,3670,3670,3665,15
|
|
20240409,090700,44632630,3670,3645,3670,3645,29
|
|
20240409,090600,44526825,3645,3665,3675,3645,2320
|
|
20240409,090500,36050095,3670,3650,3670,3650,5287
|
|
20240409,090400,16720095,3655,3660,3660,3655,320
|
|
20240409,090300,15549465,3660,3655,3660,3655,566
|
|
20240409,090200,13478150,3655,3660,3660,3655,794
|
|
20240409,090100,10572160,3660,3670,3670,3625,1807
|
|
20240409,090000,3987700,3680,3690,3690,3680,1081
|