662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,219746320,3450,3450,3450,3450,3401
|
|
20240409,195800,219746320,3450,3450,3450,3450,0
|
|
20240409,195700,219746320,3450,3450,3450,3450,0
|
|
20240409,195600,219746320,3450,3450,3450,3450,0
|
|
20240409,195500,219746320,3450,3450,3450,3450,0
|
|
20240409,195400,219746320,3450,3450,3450,3450,0
|
|
20240409,195300,219746320,3450,3450,3450,3450,0
|
|
20240409,195200,219746320,3450,3450,3450,3450,0
|
|
20240409,195100,219746320,3450,3450,3450,3450,0
|
|
20240409,195000,219746320,3450,3450,3450,3450,0
|
|
20240409,194900,219746320,3450,3450,3450,3450,0
|
|
20240409,194800,219746320,3450,3450,3450,3450,0
|
|
20240409,194700,219746320,3450,3450,3450,3450,0
|
|
20240409,194600,219746320,3450,3450,3450,3450,0
|
|
20240409,194500,219746320,3450,3450,3450,3450,0
|
|
20240409,194400,219746320,3450,3450,3450,3450,0
|
|
20240409,194300,219746320,3450,3450,3450,3450,0
|
|
20240409,194200,219746320,3450,3450,3450,3450,0
|
|
20240409,194100,219746320,3450,3450,3450,3450,0
|
|
20240409,194000,219746320,3450,3450,3450,3450,0
|
|
20240409,193900,219746320,3450,3450,3450,3450,0
|
|
20240409,193800,219746320,3450,3450,3450,3450,0
|
|
20240409,193700,219746320,3450,3450,3450,3450,0
|
|
20240409,193600,219746320,3450,3450,3450,3450,0
|
|
20240409,193500,219746320,3450,3450,3450,3450,0
|
|
20240409,193400,219746320,3450,3450,3450,3450,0
|
|
20240409,193300,219746320,3450,3450,3450,3450,0
|
|
20240409,193200,219746320,3450,3450,3450,3450,0
|
|
20240409,193100,219746320,3450,3450,3450,3450,0
|
|
20240409,193000,219746320,3450,3450,3450,3450,0
|
|
20240409,192900,219746320,3450,3450,3450,3450,3401
|
|
20240409,192800,219746320,3450,3450,3450,3450,0
|
|
20240409,192700,219746320,3450,3450,3450,3450,0
|
|
20240409,192600,219746320,3450,3450,3450,3450,0
|
|
20240409,192500,219746320,3450,3450,3450,3450,0
|
|
20240409,192400,219746320,3450,3450,3450,3450,0
|
|
20240409,192300,219746320,3450,3450,3450,3450,0
|
|
20240409,192200,219746320,3450,3450,3450,3450,0
|
|
20240409,192100,219746320,3450,3450,3450,3450,0
|
|
20240409,192000,219746320,3450,3450,3450,3450,0
|
|
20240409,191900,219746320,3450,3450,3450,3450,0
|
|
20240409,191800,219746320,3450,3450,3450,3450,0
|
|
20240409,191700,219746320,3450,3450,3450,3450,0
|
|
20240409,191600,219746320,3450,3450,3450,3450,0
|
|
20240409,191500,219746320,3450,3450,3450,3450,0
|
|
20240409,191400,219746320,3450,3450,3450,3450,0
|
|
20240409,191300,219746320,3450,3450,3450,3450,0
|
|
20240409,191200,219746320,3450,3450,3450,3450,0
|
|
20240409,191100,219746320,3450,3450,3450,3450,0
|
|
20240409,191000,219746320,3450,3450,3450,3450,0
|
|
20240409,190900,219746320,3450,3450,3450,3450,0
|
|
20240409,190800,219746320,3450,3450,3450,3450,0
|
|
20240409,190700,219746320,3450,3450,3450,3450,0
|
|
20240409,190600,219746320,3450,3450,3450,3450,0
|
|
20240409,190500,219746320,3450,3450,3450,3450,0
|
|
20240409,190400,219746320,3450,3450,3450,3450,0
|
|
20240409,190300,219746320,3450,3450,3450,3450,0
|
|
20240409,190200,219746320,3450,3450,3450,3450,0
|
|
20240409,190100,219746320,3450,3450,3450,3450,0
|
|
20240409,190000,219746320,3450,3450,3450,3450,0
|
|
20240409,185900,219746320,3450,3450,3450,3450,3401
|
|
20240409,185800,219746320,3450,3450,3450,3450,0
|
|
20240409,185700,219746320,3450,3450,3450,3450,0
|
|
20240409,185600,219746320,3450,3450,3450,3450,0
|
|
20240409,185500,219746320,3450,3450,3450,3450,0
|
|
20240409,185400,219746320,3450,3450,3450,3450,0
|
|
20240409,185300,219746320,3450,3450,3450,3450,0
|
|
20240409,185200,219746320,3450,3450,3450,3450,0
|
|
20240409,185100,219746320,3450,3450,3450,3450,0
|
|
20240409,185000,219746320,3450,3450,3450,3450,0
|
|
20240409,184900,219746320,3450,3450,3450,3450,0
|
|
20240409,184800,219746320,3450,3450,3450,3450,0
|
|
20240409,184700,219746320,3450,3450,3450,3450,0
|
|
20240409,184600,219746320,3450,3450,3450,3450,0
|
|
20240409,184500,219746320,3450,3450,3450,3450,0
|
|
20240409,184400,219746320,3450,3450,3450,3450,0
|
|
20240409,184300,219746320,3450,3450,3450,3450,0
|
|
20240409,184200,219746320,3450,3450,3450,3450,0
|
|
20240409,184100,219746320,3450,3450,3450,3450,0
|
|
20240409,184000,219746320,3450,3450,3450,3450,0
|
|
20240409,183900,219746320,3450,3450,3450,3450,0
|
|
20240409,183800,219746320,3450,3450,3450,3450,0
|
|
20240409,183700,219746320,3450,3450,3450,3450,0
|
|
20240409,183600,219746320,3450,3450,3450,3450,0
|
|
20240409,183500,219746320,3450,3450,3450,3450,0
|
|
20240409,183400,219746320,3450,3450,3450,3450,0
|
|
20240409,183300,219746320,3450,3450,3450,3450,0
|
|
20240409,183200,219746320,3450,3450,3450,3450,0
|
|
20240409,183100,219746320,3450,3450,3450,3450,0
|
|
20240409,183000,219746320,3450,3450,3450,3450,0
|
|
20240409,182900,219746320,3450,3450,3450,3450,3401
|
|
20240409,182800,219746320,3450,3450,3450,3450,0
|
|
20240409,182700,219746320,3450,3450,3450,3450,0
|
|
20240409,182600,219746320,3450,3450,3450,3450,0
|
|
20240409,182500,219746320,3450,3450,3450,3450,0
|
|
20240409,182400,219746320,3450,3450,3450,3450,0
|
|
20240409,182300,219746320,3450,3450,3450,3450,0
|
|
20240409,182200,219746320,3450,3450,3450,3450,0
|
|
20240409,182100,219746320,3450,3450,3450,3450,0
|
|
20240409,182000,219746320,3450,3450,3450,3450,0
|
|
20240409,181900,219746320,3450,3450,3450,3450,0
|
|
20240409,181800,219746320,3450,3450,3450,3450,0
|
|
20240409,181700,219746320,3450,3450,3450,3450,0
|
|
20240409,181600,219746320,3450,3450,3450,3450,0
|
|
20240409,181500,219746320,3450,3450,3450,3450,0
|
|
20240409,181400,219746320,3450,3450,3450,3450,0
|
|
20240409,181300,219746320,3450,3450,3450,3450,0
|
|
20240409,181200,219746320,3450,3450,3450,3450,0
|
|
20240409,181100,219746320,3450,3450,3450,3450,0
|
|
20240409,181000,219746320,3450,3450,3450,3450,0
|
|
20240409,180900,219746320,3450,3450,3450,3450,0
|
|
20240409,180800,219746320,3450,3450,3450,3450,0
|
|
20240409,180700,219746320,3450,3450,3450,3450,0
|
|
20240409,180600,219746320,3450,3450,3450,3450,0
|
|
20240409,180500,219746320,3450,3450,3450,3450,0
|
|
20240409,180400,219746320,3450,3450,3450,3450,0
|
|
20240409,180300,219746320,3450,3450,3450,3450,0
|
|
20240409,180200,219746320,3450,3450,3450,3450,0
|
|
20240409,180100,219746320,3450,3450,3450,3450,0
|
|
20240409,180000,219746320,3450,3450,3450,3450,0
|
|
20240409,175900,219746320,3450,3450,3450,3450,3401
|
|
20240409,175800,219746320,3450,3450,3450,3450,0
|
|
20240409,175700,219746320,3450,3450,3450,3450,0
|
|
20240409,175600,219746320,3450,3450,3450,3450,0
|
|
20240409,175500,219746320,3450,3450,3450,3450,0
|
|
20240409,175400,219746320,3450,3450,3450,3450,0
|
|
20240409,175300,219746320,3450,3450,3450,3450,0
|
|
20240409,175200,219746320,3450,3450,3450,3450,0
|
|
20240409,175100,219746320,3450,3450,3450,3450,0
|
|
20240409,175000,219746320,3450,3450,3450,3450,0
|
|
20240409,174900,219746320,3450,3450,3450,3450,0
|
|
20240409,174800,219746320,3450,3450,3450,3450,0
|
|
20240409,174700,219746320,3450,3450,3450,3450,0
|
|
20240409,174600,219746320,3450,3450,3450,3450,0
|
|
20240409,174500,219746320,3450,3450,3450,3450,0
|
|
20240409,174400,219746320,3450,3450,3450,3450,0
|
|
20240409,174300,219746320,3450,3450,3450,3450,0
|
|
20240409,174200,219746320,3450,3450,3450,3450,0
|
|
20240409,174100,219746320,3450,3450,3450,3450,0
|
|
20240409,174000,219746320,3450,3450,3450,3450,0
|
|
20240409,173900,219746320,3450,3450,3450,3450,0
|
|
20240409,173800,219746320,3450,3450,3450,3450,0
|
|
20240409,173700,219746320,3450,3450,3450,3450,0
|
|
20240409,173600,219746320,3450,3450,3450,3450,0
|
|
20240409,173500,219746320,3450,3450,3450,3450,0
|
|
20240409,173400,219746320,3450,3450,3450,3450,0
|
|
20240409,173300,219746320,3450,3450,3450,3450,0
|
|
20240409,173200,219746320,3450,3450,3450,3450,0
|
|
20240409,173100,219746320,3450,3450,3450,3450,0
|
|
20240409,173000,219746320,3450,3450,3450,3450,0
|
|
20240409,172900,219746320,3450,3450,3450,3450,3401
|
|
20240409,172800,219746320,3450,3450,3450,3450,0
|
|
20240409,172700,219746320,3450,3450,3450,3450,0
|
|
20240409,172600,219746320,3450,3450,3450,3450,0
|
|
20240409,172500,219746320,3450,3450,3450,3450,0
|
|
20240409,172400,219746320,3450,3450,3450,3450,0
|
|
20240409,172300,219746320,3450,3450,3450,3450,0
|
|
20240409,172200,219746320,3450,3450,3450,3450,0
|
|
20240409,172100,219746320,3450,3450,3450,3450,0
|
|
20240409,172000,219746320,3450,3450,3450,3450,0
|
|
20240409,171900,219746320,3450,3450,3450,3450,0
|
|
20240409,171800,219746320,3450,3450,3450,3450,0
|
|
20240409,171700,219746320,3450,3450,3450,3450,0
|
|
20240409,171600,219746320,3450,3450,3450,3450,0
|
|
20240409,171500,219746320,3450,3450,3450,3450,0
|
|
20240409,171400,219746320,3450,3450,3450,3450,0
|
|
20240409,171300,219746320,3450,3450,3450,3450,0
|
|
20240409,171200,219746320,3450,3450,3450,3450,0
|
|
20240409,171100,219746320,3450,3450,3450,3450,0
|
|
20240409,171000,219746320,3450,3450,3450,3450,0
|
|
20240409,170900,219746320,3450,3450,3450,3450,0
|
|
20240409,170800,219746320,3450,3450,3450,3450,0
|
|
20240409,170700,219746320,3450,3450,3450,3450,0
|
|
20240409,170600,219746320,3450,3450,3450,3450,0
|
|
20240409,170500,219746320,3450,3450,3450,3450,0
|
|
20240409,170400,219746320,3450,3450,3450,3450,0
|
|
20240409,170300,219746320,3450,3450,3450,3450,0
|
|
20240409,170200,219746320,3450,3450,3450,3450,0
|
|
20240409,170100,219746320,3450,3450,3450,3450,0
|
|
20240409,170000,219746320,3450,3450,3450,3450,0
|
|
20240409,165900,219746320,3450,3450,3450,3450,3401
|
|
20240409,165800,219746320,3450,3450,3450,3450,0
|
|
20240409,165700,219746320,3450,3450,3450,3450,0
|
|
20240409,165600,219746320,3450,3450,3450,3450,0
|
|
20240409,165500,219746320,3450,3450,3450,3450,0
|
|
20240409,165400,219746320,3450,3450,3450,3450,0
|
|
20240409,165300,219746320,3450,3450,3450,3450,0
|
|
20240409,165200,219746320,3450,3450,3450,3450,0
|
|
20240409,165100,219746320,3450,3450,3450,3450,0
|
|
20240409,165000,219746320,3450,3450,3450,3450,0
|
|
20240409,164900,219746320,3450,3450,3450,3450,0
|
|
20240409,164800,219746320,3450,3450,3450,3450,0
|
|
20240409,164700,219746320,3450,3450,3450,3450,0
|
|
20240409,164600,219746320,3450,3450,3450,3450,0
|
|
20240409,164500,219746320,3450,3450,3450,3450,0
|
|
20240409,164400,219746320,3450,3450,3450,3450,0
|
|
20240409,164300,219746320,3450,3450,3450,3450,0
|
|
20240409,164200,219746320,3450,3450,3450,3450,0
|
|
20240409,164100,219746320,3450,3450,3450,3450,0
|
|
20240409,164000,219746320,3450,3450,3450,3450,0
|
|
20240409,163900,219746320,3450,3450,3450,3450,0
|
|
20240409,163800,219746320,3450,3450,3450,3450,0
|
|
20240409,163700,219746320,3450,3450,3450,3450,0
|
|
20240409,163600,219746320,3450,3450,3450,3450,0
|
|
20240409,163500,219746320,3450,3450,3450,3450,0
|
|
20240409,163400,219746320,3450,3450,3450,3450,0
|
|
20240409,163300,219746320,3450,3450,3450,3450,0
|
|
20240409,163200,219746320,3450,3450,3450,3450,0
|
|
20240409,163100,219746320,3450,3450,3450,3450,0
|
|
20240409,163000,219746320,3450,3450,3450,3450,0
|
|
20240409,162900,219746320,3450,3450,3450,3450,3401
|
|
20240409,162800,219746320,3450,3450,3450,3450,0
|
|
20240409,162700,219746320,3450,3450,3450,3450,0
|
|
20240409,162600,219746320,3450,3450,3450,3450,0
|
|
20240409,162500,219746320,3450,3450,3450,3450,0
|
|
20240409,162400,219746320,3450,3450,3450,3450,0
|
|
20240409,162300,219746320,3450,3450,3450,3450,0
|
|
20240409,162200,219746320,3450,3450,3450,3450,0
|
|
20240409,162100,219746320,3450,3450,3450,3450,0
|
|
20240409,162000,219746320,3450,3450,3450,3450,0
|
|
20240409,161900,219746320,3450,3450,3450,3450,0
|
|
20240409,161800,219746320,3450,3450,3450,3450,0
|
|
20240409,161700,219746320,3450,3450,3450,3450,0
|
|
20240409,161600,219746320,3450,3450,3450,3450,0
|
|
20240409,161500,219746320,3450,3450,3450,3450,0
|
|
20240409,161400,219746320,3450,3450,3450,3450,0
|
|
20240409,161300,219746320,3450,3450,3450,3450,0
|
|
20240409,161200,219746320,3450,3450,3450,3450,0
|
|
20240409,161100,219746320,3450,3450,3450,3450,0
|
|
20240409,161000,219746320,3450,3450,3450,3450,0
|
|
20240409,160900,219746320,3450,3450,3450,3450,0
|
|
20240409,160800,219746320,3450,3450,3450,3450,0
|
|
20240409,160700,219746320,3450,3450,3450,3450,0
|
|
20240409,160600,219746320,3450,3450,3450,3450,0
|
|
20240409,160500,219746320,3450,3450,3450,3450,0
|
|
20240409,160400,219746320,3450,3450,3450,3450,0
|
|
20240409,160300,219746320,3450,3450,3450,3450,0
|
|
20240409,160200,219746320,3450,3450,3450,3450,0
|
|
20240409,160100,219746320,3450,3450,3450,3450,0
|
|
20240409,160000,219746320,3450,3450,3450,3450,0
|
|
20240409,155900,219746320,3450,3450,3450,3450,3401
|
|
20240409,155800,219746320,3450,3450,3450,3450,0
|
|
20240409,155700,219746320,3450,3450,3450,3450,0
|
|
20240409,155600,219746320,3450,3450,3450,3450,0
|
|
20240409,155500,219746320,3450,3450,3450,3450,0
|
|
20240409,155400,219746320,3450,3450,3450,3450,0
|
|
20240409,155300,219746320,3450,3450,3450,3450,0
|
|
20240409,155200,219746320,3450,3450,3450,3450,0
|
|
20240409,155100,219746320,3450,3450,3450,3450,0
|
|
20240409,155000,219746320,3450,3450,3450,3450,0
|
|
20240409,154900,219746320,3450,3450,3450,3450,0
|
|
20240409,154800,219746320,3450,3450,3450,3450,0
|
|
20240409,154700,219746320,3450,3450,3450,3450,0
|
|
20240409,154600,219746320,3450,3450,3450,3450,0
|
|
20240409,154500,219746320,3450,3450,3450,3450,0
|
|
20240409,154400,219746320,3450,3450,3450,3450,0
|
|
20240409,154300,219746320,3450,3450,3450,3450,0
|
|
20240409,154200,219746320,3450,3450,3450,3450,0
|
|
20240409,154100,219746320,3450,3450,3450,3450,0
|
|
20240409,154000,219746320,3450,3450,3450,3450,0
|
|
20240409,153900,219746320,3450,3450,3450,3450,0
|
|
20240409,153800,219746320,3450,3450,3450,3450,0
|
|
20240409,153700,219746320,3450,3450,3450,3450,0
|
|
20240409,153600,219746320,3450,3450,3450,3450,0
|
|
20240409,153500,219746320,3450,3450,3450,3450,0
|
|
20240409,153400,219746320,3450,3450,3450,3450,0
|
|
20240409,153300,219746320,3450,3450,3450,3450,0
|
|
20240409,153200,219746320,3450,3450,3450,3450,0
|
|
20240409,153100,219746320,3450,3450,3450,3450,0
|
|
20240409,153000,219746320,3450,3450,3450,3450,3401
|
|
20240409,152900,208012870,3465,3465,3465,3465,0
|
|
20240409,152800,208012870,3465,3465,3465,3465,0
|
|
20240409,152700,208012870,3465,3465,3465,3465,0
|
|
20240409,152600,208012870,3465,3465,3465,3465,0
|
|
20240409,152500,208012870,3465,3465,3465,3465,0
|
|
20240409,152400,208012870,3465,3465,3465,3465,0
|
|
20240409,152300,208012870,3465,3465,3465,3465,0
|
|
20240409,152200,208012870,3465,3465,3465,3465,0
|
|
20240409,152100,208012870,3465,3465,3465,3465,0
|
|
20240409,152000,208012870,3465,3465,3465,3465,0
|
|
20240409,151900,208012870,3465,3465,3465,3460,3
|
|
20240409,151800,208002480,3460,3460,3460,3460,5
|
|
20240409,151700,207985180,3465,3465,3465,3465,0
|
|
20240409,151600,207985180,3465,3460,3465,3460,34
|
|
20240409,151500,207867385,3460,3455,3460,3455,6
|
|
20240409,151400,207846630,3455,3455,3455,3455,39
|
|
20240409,151300,207711885,3455,3460,3460,3455,1011
|
|
20240409,151200,204218875,3455,3460,3460,3455,203
|
|
20240409,151100,203516955,3460,3460,3460,3460,1
|
|
20240409,151000,203513495,3460,3460,3460,3460,21
|
|
20240409,150900,203440835,3460,3460,3460,3460,0
|
|
20240409,150800,203440835,3460,3460,3460,3460,1
|
|
20240409,150700,203437375,3460,3460,3460,3460,100
|
|
20240409,150600,203091375,3465,3465,3465,3465,8
|
|
20240409,150500,203063655,3465,3470,3470,3460,52
|
|
20240409,150400,202883465,3470,3470,3470,3455,1177
|
|
20240409,150300,198816230,3470,3470,3470,3455,5421
|
|
20240409,150200,180051395,3470,3465,3470,3465,11
|
|
20240409,150100,180013230,3465,3470,3470,3465,60
|
|
20240409,150000,179805280,3465,3465,3465,3465,0
|
|
20240409,145900,179805280,3465,3465,3465,3465,0
|
|
20240409,145800,179805280,3465,3465,3465,3465,1
|
|
20240409,145700,179801815,3475,3475,3475,3475,0
|
|
20240409,145600,179801815,3475,3465,3475,3465,21
|
|
20240409,145500,179729040,3465,3465,3465,3465,1
|
|
20240409,145400,179725575,3460,3470,3470,3460,2736
|
|
20240409,145300,170249035,3475,3475,3475,3475,0
|
|
20240409,145200,170249035,3475,3465,3475,3465,2
|
|
20240409,145100,170242095,3475,3470,3475,3465,605
|
|
20240409,145000,168142865,3470,3470,3470,3470,1000
|
|
20240409,144900,164672865,3470,3470,3470,3470,1131
|
|
20240409,144800,160748295,3470,3470,3470,3470,381
|
|
20240409,144700,159426225,3470,3470,3470,3470,0
|
|
20240409,144600,159426225,3470,3470,3470,3470,580
|
|
20240409,144500,157413625,3470,3470,3470,3470,1
|
|
20240409,144400,157410155,3475,3475,3475,3475,0
|
|
20240409,144300,157410155,3475,3475,3475,3475,576
|
|
20240409,144200,155408555,3470,3475,3475,3470,315
|
|
20240409,144100,154314065,3470,3470,3470,3470,0
|
|
20240409,144000,154314065,3470,3470,3470,3470,0
|
|
20240409,143900,154314065,3470,3470,3470,3470,1
|
|
20240409,143800,154310595,3470,3470,3470,3470,27
|
|
20240409,143700,154216905,3470,3475,3475,3470,167
|
|
20240409,143600,153636750,3470,3470,3470,3470,1
|
|
20240409,143500,153633280,3475,3475,3475,3475,150
|
|
20240409,143400,153112030,3475,3475,3475,3475,1
|
|
20240409,143300,153108555,3470,3470,3470,3470,0
|
|
20240409,143200,153108555,3470,3470,3470,3470,1
|
|
20240409,143100,153105085,3475,3475,3475,3475,1
|
|
20240409,143000,153101610,3475,3475,3475,3475,5
|
|
20240409,142900,153084235,3470,3470,3470,3470,301
|
|
20240409,142800,152039765,3470,3470,3470,3470,0
|
|
20240409,142700,152039765,3470,3470,3470,3470,277
|
|
20240409,142600,151078575,3470,3470,3480,3470,204
|
|
20240409,142500,150369765,3475,3475,3475,3475,0
|
|
20240409,142400,150369765,3475,3475,3475,3475,1220
|
|
20240409,142300,146130265,3480,3480,3480,3480,3822
|
|
20240409,142200,132829705,3490,3490,3490,3490,205
|
|
20240409,142100,132114255,3490,3490,3490,3490,1
|
|
20240409,142000,132110765,3480,3480,3480,3480,1
|
|
20240409,141900,132107285,3480,3480,3480,3480,626
|
|
20240409,141800,129928805,3480,3480,3480,3480,0
|
|
20240409,141700,129928805,3480,3480,3480,3480,0
|
|
20240409,141600,129928805,3480,3480,3480,3480,1
|
|
20240409,141500,129925325,3490,3490,3490,3490,0
|
|
20240409,141400,129925325,3490,3490,3490,3490,0
|
|
20240409,141300,129925325,3490,3485,3490,3480,5
|
|
20240409,141200,129907900,3490,3490,3490,3490,0
|
|
20240409,141100,129907900,3490,3490,3490,3490,1
|
|
20240409,141000,129904410,3480,3480,3480,3480,1
|
|
20240409,140900,129900930,3490,3490,3490,3490,0
|
|
20240409,140800,129900930,3490,3490,3490,3490,0
|
|
20240409,140700,129900930,3490,3485,3490,3480,12
|
|
20240409,140600,129859110,3490,3490,3490,3490,0
|
|
20240409,140500,129859110,3490,3490,3490,3490,0
|
|
20240409,140400,129859110,3490,3485,3490,3485,190
|
|
20240409,140300,129196125,3480,3480,3480,3480,1
|
|
20240409,140200,129192645,3480,3480,3480,3480,0
|
|
20240409,140100,129192645,3480,3480,3480,3480,0
|
|
20240409,140000,129192645,3480,3480,3480,3480,1
|
|
20240409,135900,129189165,3490,3490,3490,3490,0
|
|
20240409,135800,129189165,3490,3490,3490,3490,1
|
|
20240409,135700,129185675,3480,3480,3480,3480,1
|
|
20240409,135600,129182195,3490,3490,3490,3490,0
|
|
20240409,135500,129182195,3490,3490,3490,3490,0
|
|
20240409,135400,129182195,3490,3480,3490,3480,2
|
|
20240409,135300,129175225,3485,3485,3485,3485,0
|
|
20240409,135200,129175225,3485,3485,3485,3485,2
|
|
20240409,135100,129168255,3485,3485,3485,3485,883
|
|
20240409,135000,126091000,3485,3485,3485,3485,1
|
|
20240409,134900,126087515,3485,3485,3485,3485,0
|
|
20240409,134800,126087515,3485,3485,3485,3485,0
|
|
20240409,134700,126087515,3485,3485,3485,3485,1
|
|
20240409,134600,126084030,3490,3490,3490,3490,1
|
|
20240409,134500,126080540,3485,3485,3485,3485,52
|
|
20240409,134400,125899320,3485,3485,3485,3485,1
|
|
20240409,134300,125895835,3495,3495,3495,3495,0
|
|
20240409,134200,125895835,3495,3495,3495,3495,101
|
|
20240409,134100,125542840,3495,3485,3495,3485,2
|
|
20240409,134000,125535860,3485,3485,3485,3485,0
|
|
20240409,133900,125535860,3485,3485,3485,3485,0
|
|
20240409,133800,125535860,3485,3485,3485,3485,1
|
|
20240409,133700,125532375,3495,3495,3495,3495,0
|
|
20240409,133600,125532375,3495,3495,3495,3495,30
|
|
20240409,133500,125427525,3485,3485,3485,3485,0
|
|
20240409,133400,125427525,3485,3485,3485,3485,1
|
|
20240409,133300,125424040,3485,3485,3485,3485,0
|
|
20240409,133200,125424040,3485,3485,3485,3485,0
|
|
20240409,133100,125424040,3485,3485,3485,3485,1
|
|
20240409,133000,125420555,3495,3495,3495,3495,0
|
|
20240409,132900,125420555,3495,3495,3495,3495,0
|
|
20240409,132800,125420555,3495,3480,3495,3480,99
|
|
20240409,132700,125074645,3480,3480,3480,3480,0
|
|
20240409,132600,125074645,3480,3480,3480,3480,0
|
|
20240409,132500,125074645,3480,3480,3480,3480,1
|
|
20240409,132400,125071165,3485,3485,3485,3485,0
|
|
20240409,132300,125071165,3485,3485,3485,3485,52
|
|
20240409,132200,124889945,3485,3485,3485,3485,0
|
|
20240409,132100,124889945,3485,3485,3485,3485,1
|
|
20240409,132000,124886460,3500,3495,3500,3495,20
|
|
20240409,131900,124816510,3480,3480,3480,3480,421
|
|
20240409,131800,123351430,3480,3480,3480,3480,1
|
|
20240409,131700,123347950,3500,3490,3500,3490,533
|
|
20240409,131600,121484565,3490,3490,3490,3490,0
|
|
20240409,131500,121484565,3490,3490,3490,3490,1
|
|
20240409,131400,121481075,3495,3495,3495,3495,10
|
|
20240409,131300,121446125,3480,3490,3495,3480,1319
|
|
20240409,131200,116851390,3485,3485,3485,3485,1
|
|
20240409,131100,116847905,3485,3485,3485,3485,0
|
|
20240409,131000,116847905,3485,3485,3485,3485,0
|
|
20240409,130900,116847905,3485,3485,3485,3485,0
|
|
20240409,130800,116847905,3485,3485,3485,3485,1
|
|
20240409,130700,116844420,3485,3485,3485,3485,0
|
|
20240409,130600,116844420,3485,3485,3485,3485,645
|
|
20240409,130500,114596595,3485,3485,3485,3485,1
|
|
20240409,130400,114593110,3490,3490,3490,3490,0
|
|
20240409,130300,114593110,3490,3490,3490,3490,0
|
|
20240409,130200,114593110,3490,3485,3490,3485,3
|
|
20240409,130100,114582650,3485,3485,3485,3485,471
|
|
20240409,130000,112941215,3490,3490,3490,3490,16
|
|
20240409,125900,112885375,3490,3490,3490,3490,301
|
|
20240409,125800,111834885,3490,3490,3490,3490,4
|
|
20240409,125700,111820925,3495,3495,3495,3495,0
|
|
20240409,125600,111820925,3495,3495,3495,3495,20
|
|
20240409,125500,111751025,3490,3495,3495,3490,247
|
|
20240409,125400,110887765,3495,3495,3495,3495,1
|
|
20240409,125300,110884270,3490,3490,3490,3490,56
|
|
20240409,125200,110688830,3490,3495,3495,3490,31
|
|
20240409,125100,110580490,3495,3495,3495,3495,0
|
|
20240409,125000,110580490,3495,3495,3495,3495,0
|
|
20240409,124900,110580490,3495,3490,3495,3490,2
|
|
20240409,124800,110573505,3490,3490,3490,3490,4
|
|
20240409,124700,110559545,3490,3490,3490,3490,500
|
|
20240409,124600,108814545,3490,3490,3490,3490,901
|
|
20240409,124500,105670055,3495,3495,3495,3495,0
|
|
20240409,124400,105670055,3495,3495,3495,3495,146
|
|
20240409,124300,105159785,3490,3490,3490,3490,1
|
|
20240409,124200,105156295,3495,3495,3495,3495,0
|
|
20240409,124100,105156295,3495,3495,3495,3495,0
|
|
20240409,124000,105156295,3495,3495,3495,3495,1
|
|
20240409,123900,105152800,3490,3490,3490,3490,123
|
|
20240409,123800,104723530,3495,3495,3495,3495,0
|
|
20240409,123700,104723530,3495,3495,3495,3495,9
|
|
20240409,123600,104692075,3495,3485,3495,3485,101
|
|
20240409,123500,104339090,3495,3490,3495,3490,5
|
|
20240409,123400,104321635,3485,3485,3485,3485,0
|
|
20240409,123300,104321635,3485,3485,3485,3485,1
|
|
20240409,123200,104318150,3490,3490,3490,3490,5
|
|
20240409,123100,104300700,3490,3490,3490,3490,10
|
|
20240409,123000,104265800,3485,3485,3485,3485,1
|
|
20240409,122900,104262315,3490,3490,3490,3490,0
|
|
20240409,122800,104262315,3490,3490,3490,3490,332
|
|
20240409,122700,103103635,3495,3495,3495,3495,1
|
|
20240409,122600,103100140,3490,3490,3495,3490,4
|
|
20240409,122500,103086175,3485,3485,3485,3485,0
|
|
20240409,122400,103086175,3485,3485,3485,3485,0
|
|
20240409,122300,103086175,3485,3485,3485,3485,1
|
|
20240409,122200,103082690,3485,3485,3485,3485,0
|
|
20240409,122100,103082690,3485,3485,3485,3485,0
|
|
20240409,122000,103082690,3485,3485,3485,3485,1
|
|
20240409,121900,103079205,3490,3490,3490,3490,669
|
|
20240409,121800,100744395,3490,3490,3490,3490,0
|
|
20240409,121700,100744395,3490,3490,3490,3490,1
|
|
20240409,121600,100740905,3490,3490,3490,3490,0
|
|
20240409,121500,100740905,3490,3490,3490,3490,110
|
|
20240409,121400,100357005,3490,3490,3490,3490,1
|
|
20240409,121300,100353515,3490,3490,3490,3490,0
|
|
20240409,121200,100353515,3490,3490,3490,3490,0
|
|
20240409,121100,100353515,3490,3490,3490,3490,0
|
|
20240409,121000,100353515,3490,3490,3490,3490,1
|
|
20240409,120900,100350025,3490,3490,3490,3490,0
|
|
20240409,120800,100350025,3490,3490,3490,3490,1
|
|
20240409,120700,100346535,3485,3485,3485,3485,1
|
|
20240409,120600,100343050,3500,3500,3500,3500,0
|
|
20240409,120500,100343050,3500,3500,3500,3500,0
|
|
20240409,120400,100343050,3500,3485,3500,3485,2
|
|
20240409,120300,100336065,3485,3485,3485,3485,0
|
|
20240409,120200,100336065,3485,3485,3485,3485,0
|
|
20240409,120100,100336065,3485,3485,3485,3485,1
|
|
20240409,120000,100332580,3500,3500,3500,3500,98
|
|
20240409,115900,99989580,3485,3485,3485,3485,0
|
|
20240409,115800,99989580,3485,3485,3485,3485,0
|
|
20240409,115700,99989580,3485,3485,3485,3485,1
|
|
20240409,115600,99986095,3500,3500,3500,3500,5
|
|
20240409,115500,99968595,3485,3485,3485,3485,1
|
|
20240409,115400,99965110,3485,3485,3485,3485,1
|
|
20240409,115300,99961625,3485,3485,3485,3485,0
|
|
20240409,115200,99961625,3485,3485,3485,3485,0
|
|
20240409,115100,99961625,3485,3485,3485,3485,1
|
|
20240409,115000,99958140,3485,3485,3485,3485,0
|
|
20240409,114900,99958140,3485,3485,3485,3485,0
|
|
20240409,114800,99958140,3485,3485,3485,3485,1
|
|
20240409,114700,99954655,3500,3500,3500,3500,0
|
|
20240409,114600,99954655,3500,3500,3500,3500,0
|
|
20240409,114500,99954655,3500,3490,3500,3490,2
|
|
20240409,114400,99947665,3500,3500,3500,3500,0
|
|
20240409,114300,99947665,3500,3500,3500,3500,1
|
|
20240409,114200,99944165,3485,3485,3485,3485,0
|
|
20240409,114100,99944165,3485,3485,3485,3485,1
|
|
20240409,114000,99940680,3500,3500,3500,3500,0
|
|
20240409,113900,99940680,3500,3500,3500,3500,1
|
|
20240409,113800,99937180,3490,3490,3490,3490,300
|
|
20240409,113700,98890180,3500,3500,3500,3500,1
|
|
20240409,113600,98886680,3490,3490,3490,3490,601
|
|
20240409,113500,96789190,3490,3490,3490,3490,1
|
|
20240409,113400,96785700,3500,3500,3500,3500,0
|
|
20240409,113300,96785700,3500,3500,3500,3500,0
|
|
20240409,113200,96785700,3500,3490,3500,3490,38
|
|
20240409,113100,96653060,3500,3500,3500,3500,0
|
|
20240409,113000,96653060,3500,3500,3500,3500,0
|
|
20240409,112900,96653060,3500,3490,3500,3490,11
|
|
20240409,112800,96614660,3490,3490,3490,3490,1
|
|
20240409,112700,96611170,3500,3500,3500,3500,0
|
|
20240409,112600,96611170,3500,3500,3500,3500,0
|
|
20240409,112500,96611170,3500,3490,3500,3490,2
|
|
20240409,112400,96604180,3500,3500,3500,3500,0
|
|
20240409,112300,96604180,3500,3500,3500,3500,0
|
|
20240409,112200,96604180,3500,3490,3500,3490,8
|
|
20240409,112100,96576190,3500,3500,3500,3500,1
|
|
20240409,112000,96572690,3490,3490,3490,3490,0
|
|
20240409,111900,96572690,3490,3500,3500,3490,11
|
|
20240409,111800,96534200,3500,3500,3500,3500,0
|
|
20240409,111700,96534200,3500,3500,3500,3500,0
|
|
20240409,111600,96534200,3500,3490,3500,3490,2
|
|
20240409,111500,96527210,3500,3500,3500,3500,0
|
|
20240409,111400,96527210,3500,3500,3500,3500,0
|
|
20240409,111300,96527210,3500,3500,3500,3500,0
|
|
20240409,111200,96527210,3500,3490,3500,3490,2
|
|
20240409,111100,96520220,3500,3500,3500,3500,0
|
|
20240409,111000,96520220,3500,3500,3500,3500,1
|
|
20240409,110900,96516720,3490,3500,3500,3490,11
|
|
20240409,110800,96478230,3490,3490,3500,3490,219
|
|
20240409,110700,95713910,3490,3490,3490,3490,6
|
|
20240409,110600,95692970,3490,3490,3490,3485,3
|
|
20240409,110500,95682505,3490,3490,3490,3490,0
|
|
20240409,110400,95682505,3490,3490,3490,3490,525
|
|
20240409,110300,93850255,3490,3490,3490,3490,1
|
|
20240409,110200,93846765,3500,3500,3500,3500,0
|
|
20240409,110100,93846765,3500,3500,3500,3500,0
|
|
20240409,110000,93846765,3500,3490,3500,3490,20
|
|
20240409,105900,93776775,3485,3485,3485,3485,0
|
|
20240409,105800,93776775,3485,3490,3490,3485,792
|
|
20240409,105700,91014390,3500,3490,3500,3490,676
|
|
20240409,105600,88655140,3490,3490,3490,3490,632
|
|
20240409,105500,86449460,3505,3505,3505,3505,0
|
|
20240409,105400,86449460,3505,3505,3505,3505,0
|
|
20240409,105300,86449460,3505,3505,3505,3505,1
|
|
20240409,105200,86445955,3490,3490,3490,3490,20
|
|
20240409,105100,86376155,3490,3490,3490,3490,203
|
|
20240409,105000,85667685,3505,3505,3505,3505,0
|
|
20240409,104900,85667685,3505,3505,3505,3505,0
|
|
20240409,104800,85667685,3505,3505,3505,3505,0
|
|
20240409,104700,85667685,3505,3500,3505,3485,1001
|
|
20240409,104600,82171735,3500,3500,3500,3500,450
|
|
20240409,104500,80596735,3500,3500,3500,3500,40
|
|
20240409,104400,80456735,3500,3500,3500,3500,15
|
|
20240409,104300,80404235,3485,3490,3490,3485,500
|
|
20240409,104200,78661685,3500,3500,3500,3500,0
|
|
20240409,104100,78661685,3500,3500,3500,3490,542
|
|
20240409,104000,76769685,3500,3490,3500,3490,1513
|
|
20240409,103900,71489185,3490,3500,3500,3490,776
|
|
20240409,103800,68780875,3490,3500,3500,3490,1367
|
|
20240409,103700,63996475,3500,3500,3500,3500,149
|
|
20240409,103600,63474975,3500,3500,3500,3500,1
|
|
20240409,103500,63471475,3490,3490,3490,3490,0
|
|
20240409,103400,63471475,3490,3490,3490,3490,0
|
|
20240409,103300,63471475,3490,3490,3490,3490,770
|
|
20240409,103200,60784175,3490,3495,3495,3490,800
|
|
20240409,103100,57991950,3495,3505,3505,3495,601
|
|
20240409,103000,55891445,3495,3495,3495,3495,269
|
|
20240409,102900,54951290,3495,3495,3495,3495,102
|
|
20240409,102800,54594800,3495,3500,3500,3495,707
|
|
20240409,102700,52121575,3500,3500,3500,3500,200
|
|
20240409,102600,51421575,3505,3505,3505,3505,0
|
|
20240409,102500,51421575,3505,3505,3505,3505,25
|
|
20240409,102400,51333950,3510,3510,3510,3510,0
|
|
20240409,102300,51333950,3510,3510,3510,3510,28
|
|
20240409,102200,51235670,3510,3510,3510,3510,0
|
|
20240409,102100,51235670,3510,3510,3510,3510,0
|
|
20240409,102000,51235670,3510,3510,3510,3510,0
|
|
20240409,101900,51235670,3510,3510,3510,3510,1
|
|
20240409,101800,51232160,3500,3500,3500,3500,145
|
|
20240409,101700,50724660,3505,3505,3505,3505,1
|
|
20240409,101600,50721155,3505,3505,3505,3505,28
|
|
20240409,101500,50623015,3505,3505,3505,3505,2
|
|
20240409,101400,50616005,3505,3505,3505,3505,0
|
|
20240409,101300,50616005,3505,3505,3505,3505,1
|
|
20240409,101200,50612500,3495,3505,3505,3495,570
|
|
20240409,101100,48620340,3510,3510,3510,3510,1
|
|
20240409,101000,48616830,3495,3505,3510,3495,2314
|
|
20240409,100900,40518655,3510,3510,3510,3510,0
|
|
20240409,100800,40518655,3510,3510,3510,3510,1
|
|
20240409,100700,40515145,3510,3510,3510,3510,25
|
|
20240409,100600,40427395,3515,3515,3515,3515,1710
|
|
20240409,100500,34416745,3520,3520,3520,3520,0
|
|
20240409,100400,34416745,3520,3520,3520,3520,0
|
|
20240409,100300,34416745,3520,3520,3520,3520,0
|
|
20240409,100200,34416745,3520,3520,3520,3520,0
|
|
20240409,100100,34416745,3520,3520,3520,3520,0
|
|
20240409,100000,34416745,3520,3520,3520,3520,0
|
|
20240409,095900,34416745,3520,3520,3520,3520,0
|
|
20240409,095800,34416745,3520,3520,3520,3520,0
|
|
20240409,095700,34416745,3520,3520,3520,3520,0
|
|
20240409,095600,34416745,3520,3520,3520,3520,0
|
|
20240409,095500,34416745,3520,3520,3520,3520,0
|
|
20240409,095400,34416745,3520,3520,3520,3520,0
|
|
20240409,095300,34416745,3520,3520,3520,3520,1
|
|
20240409,095200,34413225,3505,3520,3520,3505,194
|
|
20240409,095100,33732865,3520,3520,3520,3520,3
|
|
20240409,095000,33722305,3520,3520,3520,3520,0
|
|
20240409,094900,33722305,3520,3520,3520,3520,0
|
|
20240409,094800,33722305,3520,3520,3520,3520,0
|
|
20240409,094700,33722305,3520,3520,3520,3520,0
|
|
20240409,094600,33722305,3520,3520,3520,3520,0
|
|
20240409,094500,33722305,3520,3520,3520,3520,0
|
|
20240409,094400,33722305,3520,3520,3520,3520,0
|
|
20240409,094300,33722305,3520,3520,3520,3520,0
|
|
20240409,094200,33722305,3520,3520,3520,3520,39
|
|
20240409,094100,33585025,3520,3520,3520,3520,10
|
|
20240409,094000,33549825,3520,3510,3520,3510,994
|
|
20240409,093900,30060875,3525,3525,3525,3525,0
|
|
20240409,093800,30060875,3525,3525,3525,3525,0
|
|
20240409,093700,30060875,3525,3525,3525,3525,0
|
|
20240409,093600,30060875,3525,3525,3525,3525,24
|
|
20240409,093500,29976275,3525,3525,3525,3525,0
|
|
20240409,093400,29976275,3525,3525,3525,3525,0
|
|
20240409,093300,29976275,3525,3525,3525,3525,86
|
|
20240409,093200,29673125,3525,3525,3525,3525,0
|
|
20240409,093100,29673125,3525,3520,3525,3510,737
|
|
20240409,093000,27085545,3525,3525,3525,3525,0
|
|
20240409,092900,27085545,3525,3510,3525,3510,660
|
|
20240409,092800,24768920,3525,3525,3525,3525,0
|
|
20240409,092700,24768920,3525,3525,3525,3525,1
|
|
20240409,092600,24765395,3520,3520,3520,3510,12
|
|
20240409,092500,24723165,3520,3520,3520,3520,0
|
|
20240409,092400,24723165,3520,3520,3520,3520,0
|
|
20240409,092300,24723165,3520,3520,3520,3520,0
|
|
20240409,092200,24723165,3520,3520,3520,3520,0
|
|
20240409,092100,24723165,3520,3510,3520,3510,116
|
|
20240409,092000,24315995,3525,3525,3525,3525,7
|
|
20240409,091900,24291320,3525,3525,3525,3525,1
|
|
20240409,091800,24287795,3515,3515,3515,3515,0
|
|
20240409,091700,24287795,3515,3510,3515,3510,310
|
|
20240409,091600,23199085,3510,3510,3510,3510,0
|
|
20240409,091500,23199085,3510,3510,3510,3510,0
|
|
20240409,091400,23199085,3510,3510,3510,3510,0
|
|
20240409,091300,23199085,3510,3510,3510,3510,180
|
|
20240409,091200,22567285,3525,3525,3525,3525,0
|
|
20240409,091100,22567285,3525,3510,3525,3495,300
|
|
20240409,091000,21517950,3525,3525,3525,3525,0
|
|
20240409,090900,21517950,3525,3525,3525,3525,50
|
|
20240409,090800,21341700,3525,3520,3525,3520,10
|
|
20240409,090700,21306465,3525,3525,3525,3525,1
|
|
20240409,090600,21302940,3525,3525,3525,3525,0
|
|
20240409,090500,21302940,3525,3525,3525,3525,0
|
|
20240409,090400,21302940,3525,3525,3525,3525,15
|
|
20240409,090300,21250065,3525,3525,3525,3525,0
|
|
20240409,090200,21250065,3525,3525,3525,3495,1402
|
|
20240409,090100,16348515,3500,3520,3520,3500,1391
|
|
20240409,090000,11464855,3505,3505,3505,3505,3271
|