631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,192700,2123465775,4295,4295,4295,4295,0
|
|
20240412,192600,2123465775,4295,4295,4295,4295,0
|
|
20240412,192500,2123465775,4295,4295,4295,4295,0
|
|
20240412,192400,2123465775,4295,4295,4295,4295,0
|
|
20240412,192300,2123465775,4295,4295,4295,4295,0
|
|
20240412,192200,2123465775,4295,4295,4295,4295,0
|
|
20240412,192100,2123465775,4295,4295,4295,4295,0
|
|
20240412,192000,2123465775,4295,4295,4295,4295,0
|
|
20240412,191900,2123465775,4295,4295,4295,4295,0
|
|
20240412,191800,2123465775,4295,4295,4295,4295,0
|
|
20240412,191700,2123465775,4295,4295,4295,4295,0
|
|
20240412,191600,2123465775,4295,4295,4295,4295,0
|
|
20240412,191500,2123465775,4295,4295,4295,4295,0
|
|
20240412,191400,2123465775,4295,4295,4295,4295,0
|
|
20240412,191300,2123465775,4295,4295,4295,4295,0
|
|
20240412,191200,2123465775,4295,4295,4295,4295,0
|
|
20240412,191100,2123465775,4295,4295,4295,4295,0
|
|
20240412,191000,2123465775,4295,4295,4295,4295,0
|
|
20240412,190900,2123465775,4295,4295,4295,4295,0
|
|
20240412,190800,2123465775,4295,4295,4295,4295,0
|
|
20240412,190700,2123465775,4295,4295,4295,4295,0
|
|
20240412,190600,2123465775,4295,4295,4295,4295,0
|
|
20240412,190500,2123465775,4295,4295,4295,4295,0
|
|
20240412,190400,2123465775,4295,4295,4295,4295,0
|
|
20240412,190300,2123465775,4295,4295,4295,4295,0
|
|
20240412,190200,2123465775,4295,4295,4295,4295,0
|
|
20240412,190100,2123465775,4295,4295,4295,4295,0
|
|
20240412,190000,2123465775,4295,4295,4295,4295,0
|
|
20240412,185900,2123465775,4295,4295,4295,4295,0
|
|
20240412,185800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,185700,2123465775,4295,4295,4295,4295,0
|
|
20240412,185600,2123465775,4295,4295,4295,4295,0
|
|
20240412,185500,2123465775,4295,4295,4295,4295,0
|
|
20240412,185400,2123465775,4295,4295,4295,4295,0
|
|
20240412,185300,2123465775,4295,4295,4295,4295,0
|
|
20240412,185200,2123465775,4295,4295,4295,4295,0
|
|
20240412,185100,2123465775,4295,4295,4295,4295,0
|
|
20240412,185000,2123465775,4295,4295,4295,4295,0
|
|
20240412,184900,2123465775,4295,4295,4295,4295,0
|
|
20240412,184800,2123465775,4295,4295,4295,4295,0
|
|
20240412,184700,2123465775,4295,4295,4295,4295,0
|
|
20240412,184600,2123465775,4295,4295,4295,4295,0
|
|
20240412,184500,2123465775,4295,4295,4295,4295,0
|
|
20240412,184400,2123465775,4295,4295,4295,4295,0
|
|
20240412,184300,2123465775,4295,4295,4295,4295,0
|
|
20240412,184200,2123465775,4295,4295,4295,4295,0
|
|
20240412,184100,2123465775,4295,4295,4295,4295,0
|
|
20240412,184000,2123465775,4295,4295,4295,4295,0
|
|
20240412,183900,2123465775,4295,4295,4295,4295,0
|
|
20240412,183800,2123465775,4295,4295,4295,4295,0
|
|
20240412,183700,2123465775,4295,4295,4295,4295,0
|
|
20240412,183600,2123465775,4295,4295,4295,4295,0
|
|
20240412,183500,2123465775,4295,4295,4295,4295,0
|
|
20240412,183400,2123465775,4295,4295,4295,4295,0
|
|
20240412,183300,2123465775,4295,4295,4295,4295,0
|
|
20240412,183200,2123465775,4295,4295,4295,4295,0
|
|
20240412,183100,2123465775,4295,4295,4295,4295,0
|
|
20240412,183000,2123465775,4295,4295,4295,4295,0
|
|
20240412,182900,2123465775,4295,4295,4295,4295,0
|
|
20240412,182800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,182700,2123465775,4295,4295,4295,4295,0
|
|
20240412,182600,2123465775,4295,4295,4295,4295,0
|
|
20240412,182500,2123465775,4295,4295,4295,4295,0
|
|
20240412,182400,2123465775,4295,4295,4295,4295,0
|
|
20240412,182300,2123465775,4295,4295,4295,4295,0
|
|
20240412,182200,2123465775,4295,4295,4295,4295,0
|
|
20240412,182100,2123465775,4295,4295,4295,4295,0
|
|
20240412,182000,2123465775,4295,4295,4295,4295,0
|
|
20240412,181900,2123465775,4295,4295,4295,4295,0
|
|
20240412,181800,2123465775,4295,4295,4295,4295,0
|
|
20240412,181700,2123465775,4295,4295,4295,4295,0
|
|
20240412,181600,2123465775,4295,4295,4295,4295,0
|
|
20240412,181500,2123465775,4295,4295,4295,4295,0
|
|
20240412,181400,2123465775,4295,4295,4295,4295,0
|
|
20240412,181300,2123465775,4295,4295,4295,4295,0
|
|
20240412,181200,2123465775,4295,4295,4295,4295,0
|
|
20240412,181100,2123465775,4295,4295,4295,4295,0
|
|
20240412,181000,2123465775,4295,4295,4295,4295,0
|
|
20240412,180900,2123465775,4295,4295,4295,4295,0
|
|
20240412,180800,2123465775,4295,4295,4295,4295,0
|
|
20240412,180700,2123465775,4295,4295,4295,4295,0
|
|
20240412,180600,2123465775,4295,4295,4295,4295,0
|
|
20240412,180500,2123465775,4295,4295,4295,4295,0
|
|
20240412,180400,2123465775,4295,4295,4295,4295,0
|
|
20240412,180300,2123465775,4295,4295,4295,4295,0
|
|
20240412,180200,2123465775,4295,4295,4295,4295,0
|
|
20240412,180100,2123465775,4295,4295,4295,4295,0
|
|
20240412,180000,2123465775,4295,4295,4295,4295,0
|
|
20240412,175900,2123465775,4295,4295,4295,4295,0
|
|
20240412,175800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,175700,2123465775,4295,4295,4295,4295,0
|
|
20240412,175600,2123465775,4295,4295,4295,4295,0
|
|
20240412,175500,2123465775,4295,4295,4295,4295,0
|
|
20240412,175400,2123465775,4295,4295,4295,4295,0
|
|
20240412,175300,2123465775,4295,4295,4295,4295,0
|
|
20240412,175200,2123465775,4295,4295,4295,4295,0
|
|
20240412,175100,2123465775,4295,4295,4295,4295,0
|
|
20240412,175000,2123465775,4295,4295,4295,4295,0
|
|
20240412,174900,2123465775,4295,4295,4295,4295,0
|
|
20240412,174800,2123465775,4295,4295,4295,4295,0
|
|
20240412,174700,2123465775,4295,4295,4295,4295,0
|
|
20240412,174600,2123465775,4295,4295,4295,4295,0
|
|
20240412,174500,2123465775,4295,4295,4295,4295,0
|
|
20240412,174400,2123465775,4295,4295,4295,4295,0
|
|
20240412,174300,2123465775,4295,4295,4295,4295,0
|
|
20240412,174200,2123465775,4295,4295,4295,4295,0
|
|
20240412,174100,2123465775,4295,4295,4295,4295,0
|
|
20240412,174000,2123465775,4295,4295,4295,4295,0
|
|
20240412,173900,2123465775,4295,4295,4295,4295,0
|
|
20240412,173800,2123465775,4295,4295,4295,4295,0
|
|
20240412,173700,2123465775,4295,4295,4295,4295,0
|
|
20240412,173600,2123465775,4295,4295,4295,4295,0
|
|
20240412,173500,2123465775,4295,4295,4295,4295,0
|
|
20240412,173400,2123465775,4295,4295,4295,4295,0
|
|
20240412,173300,2123465775,4295,4295,4295,4295,0
|
|
20240412,173200,2123465775,4295,4295,4295,4295,0
|
|
20240412,173100,2123465775,4295,4295,4295,4295,0
|
|
20240412,173000,2123465775,4295,4295,4295,4295,0
|
|
20240412,172900,2123465775,4295,4295,4295,4295,0
|
|
20240412,172800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,172700,2123465775,4295,4295,4295,4295,0
|
|
20240412,172600,2123465775,4295,4295,4295,4295,0
|
|
20240412,172500,2123465775,4295,4295,4295,4295,0
|
|
20240412,172400,2123465775,4295,4295,4295,4295,0
|
|
20240412,172300,2123465775,4295,4295,4295,4295,0
|
|
20240412,172200,2123465775,4295,4295,4295,4295,0
|
|
20240412,172100,2123465775,4295,4295,4295,4295,0
|
|
20240412,172000,2123465775,4295,4295,4295,4295,0
|
|
20240412,171900,2123465775,4295,4295,4295,4295,0
|
|
20240412,171800,2123465775,4295,4295,4295,4295,0
|
|
20240412,171700,2123465775,4295,4295,4295,4295,0
|
|
20240412,171600,2123465775,4295,4295,4295,4295,0
|
|
20240412,171500,2123465775,4295,4295,4295,4295,0
|
|
20240412,171400,2123465775,4295,4295,4295,4295,0
|
|
20240412,171300,2123465775,4295,4295,4295,4295,0
|
|
20240412,171200,2123465775,4295,4295,4295,4295,0
|
|
20240412,171100,2123465775,4295,4295,4295,4295,0
|
|
20240412,171000,2123465775,4295,4295,4295,4295,0
|
|
20240412,170900,2123465775,4295,4295,4295,4295,0
|
|
20240412,170800,2123465775,4295,4295,4295,4295,0
|
|
20240412,170700,2123465775,4295,4295,4295,4295,0
|
|
20240412,170600,2123465775,4295,4295,4295,4295,0
|
|
20240412,170500,2123465775,4295,4295,4295,4295,0
|
|
20240412,170400,2123465775,4295,4295,4295,4295,0
|
|
20240412,170300,2123465775,4295,4295,4295,4295,0
|
|
20240412,170200,2123465775,4295,4295,4295,4295,0
|
|
20240412,170100,2123465775,4295,4295,4295,4295,0
|
|
20240412,170000,2123465775,4295,4295,4295,4295,0
|
|
20240412,165900,2123465775,4295,4295,4295,4295,0
|
|
20240412,165800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,165700,2123465775,4295,4295,4295,4295,0
|
|
20240412,165600,2123465775,4295,4295,4295,4295,0
|
|
20240412,165500,2123465775,4295,4295,4295,4295,0
|
|
20240412,165400,2123465775,4295,4295,4295,4295,0
|
|
20240412,165300,2123465775,4295,4295,4295,4295,0
|
|
20240412,165200,2123465775,4295,4295,4295,4295,0
|
|
20240412,165100,2123465775,4295,4295,4295,4295,0
|
|
20240412,165000,2123465775,4295,4295,4295,4295,0
|
|
20240412,164900,2123465775,4295,4295,4295,4295,0
|
|
20240412,164800,2123465775,4295,4295,4295,4295,0
|
|
20240412,164700,2123465775,4295,4295,4295,4295,0
|
|
20240412,164600,2123465775,4295,4295,4295,4295,0
|
|
20240412,164500,2123465775,4295,4295,4295,4295,0
|
|
20240412,164400,2123465775,4295,4295,4295,4295,0
|
|
20240412,164300,2123465775,4295,4295,4295,4295,0
|
|
20240412,164200,2123465775,4295,4295,4295,4295,0
|
|
20240412,164100,2123465775,4295,4295,4295,4295,0
|
|
20240412,164000,2123465775,4295,4295,4295,4295,0
|
|
20240412,163900,2123465775,4295,4295,4295,4295,0
|
|
20240412,163800,2123465775,4295,4295,4295,4295,0
|
|
20240412,163700,2123465775,4295,4295,4295,4295,0
|
|
20240412,163600,2123465775,4295,4295,4295,4295,0
|
|
20240412,163500,2123465775,4295,4295,4295,4295,0
|
|
20240412,163400,2123465775,4295,4295,4295,4295,0
|
|
20240412,163300,2123465775,4295,4295,4295,4295,0
|
|
20240412,163200,2123465775,4295,4295,4295,4295,0
|
|
20240412,163100,2123465775,4295,4295,4295,4295,0
|
|
20240412,163000,2123465775,4295,4295,4295,4295,0
|
|
20240412,162900,2123465775,4295,4295,4295,4295,0
|
|
20240412,162800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,162700,2123465775,4295,4295,4295,4295,0
|
|
20240412,162600,2123465775,4295,4295,4295,4295,0
|
|
20240412,162500,2123465775,4295,4295,4295,4295,0
|
|
20240412,162400,2123465775,4295,4295,4295,4295,0
|
|
20240412,162300,2123465775,4295,4295,4295,4295,0
|
|
20240412,162200,2123465775,4295,4295,4295,4295,0
|
|
20240412,162100,2123465775,4295,4295,4295,4295,0
|
|
20240412,162000,2123465775,4295,4295,4295,4295,0
|
|
20240412,161900,2123465775,4295,4295,4295,4295,0
|
|
20240412,161800,2123465775,4295,4295,4295,4295,0
|
|
20240412,161700,2123465775,4295,4295,4295,4295,0
|
|
20240412,161600,2123465775,4295,4295,4295,4295,0
|
|
20240412,161500,2123465775,4295,4295,4295,4295,0
|
|
20240412,161400,2123465775,4295,4295,4295,4295,0
|
|
20240412,161300,2123465775,4295,4295,4295,4295,0
|
|
20240412,161200,2123465775,4295,4295,4295,4295,0
|
|
20240412,161100,2123465775,4295,4295,4295,4295,0
|
|
20240412,161000,2123465775,4295,4295,4295,4295,0
|
|
20240412,160900,2123465775,4295,4295,4295,4295,0
|
|
20240412,160800,2123465775,4295,4295,4295,4295,0
|
|
20240412,160700,2123465775,4295,4295,4295,4295,0
|
|
20240412,160600,2123465775,4295,4295,4295,4295,0
|
|
20240412,160500,2123465775,4295,4295,4295,4295,0
|
|
20240412,160400,2123465775,4295,4295,4295,4295,0
|
|
20240412,160300,2123465775,4295,4295,4295,4295,0
|
|
20240412,160200,2123465775,4295,4295,4295,4295,0
|
|
20240412,160100,2123465775,4295,4295,4295,4295,0
|
|
20240412,160000,2123465775,4295,4295,4295,4295,0
|
|
20240412,155900,2123465775,4295,4295,4295,4295,0
|
|
20240412,155800,2123465775,4295,4295,4295,4295,2908
|
|
20240412,155700,2123465775,4295,4295,4295,4295,0
|
|
20240412,155600,2123465775,4295,4295,4295,4295,0
|
|
20240412,155500,2123465775,4295,4295,4295,4295,0
|
|
20240412,155400,2123465775,4295,4295,4295,4295,0
|
|
20240412,155300,2123465775,4295,4295,4295,4295,0
|
|
20240412,155200,2123465775,4295,4295,4295,4295,0
|
|
20240412,155100,2123465775,4295,4295,4295,4295,0
|
|
20240412,155000,2123465775,4295,4295,4295,4295,0
|
|
20240412,154900,2123465775,4295,4295,4295,4295,0
|
|
20240412,154800,2123465775,4295,4295,4295,4295,0
|
|
20240412,154700,2123465775,4295,4295,4295,4295,0
|
|
20240412,154600,2123465775,4295,4295,4295,4295,0
|
|
20240412,154500,2123465775,4295,4295,4295,4295,0
|
|
20240412,154400,2123465775,4295,4295,4295,4295,0
|
|
20240412,154300,2123465775,4295,4295,4295,4295,0
|
|
20240412,154200,2123465775,4295,4295,4295,4295,0
|
|
20240412,154100,2123465775,4295,4295,4295,4295,0
|
|
20240412,154000,2123465775,4295,4295,4295,4295,0
|
|
20240412,153900,2123465775,4295,4295,4295,4295,0
|
|
20240412,153800,2123465775,4295,4295,4295,4295,0
|
|
20240412,153700,2123465775,4295,4295,4295,4295,0
|
|
20240412,153600,2123465775,4295,4295,4295,4295,0
|
|
20240412,153500,2123465775,4295,4295,4295,4295,0
|
|
20240412,153400,2123465775,4295,4295,4295,4295,0
|
|
20240412,153300,2123465775,4295,4295,4295,4295,0
|
|
20240412,153200,2123465775,4295,4295,4295,4295,0
|
|
20240412,153100,2123465775,4295,4295,4295,4295,0
|
|
20240412,153000,2123465775,4295,4295,4295,4295,2908
|
|
20240412,152900,2110975915,4280,4280,4280,4280,0
|
|
20240412,152800,2110975915,4280,4280,4280,4280,0
|
|
20240412,152700,2110975915,4280,4280,4280,4280,0
|
|
20240412,152600,2110975915,4280,4280,4280,4280,0
|
|
20240412,152500,2110975915,4280,4280,4280,4280,0
|
|
20240412,152400,2110975915,4280,4280,4280,4280,0
|
|
20240412,152300,2110975915,4280,4280,4280,4280,0
|
|
20240412,152200,2110975915,4280,4280,4280,4280,0
|
|
20240412,152100,2110975915,4280,4280,4280,4280,0
|
|
20240412,152000,2110975915,4280,4280,4280,4280,0
|
|
20240412,151900,2110975915,4280,4280,4290,4280,21
|
|
20240412,151800,2110886025,4285,4285,4285,4285,401
|
|
20240412,151700,2109167740,4290,4285,4290,4285,266
|
|
20240412,151600,2108027915,4290,4290,4290,4290,43
|
|
20240412,151500,2107843445,4290,4290,4290,4285,1490
|
|
20240412,151400,2101455945,4290,4285,4290,4285,832
|
|
20240412,151300,2097887165,4285,4285,4285,4285,230
|
|
20240412,151200,2096901615,4280,4285,4285,4280,1367
|
|
20240412,151100,2091048240,4290,4290,4290,4290,600
|
|
20240412,151000,2088474240,4285,4280,4285,4280,1192
|
|
20240412,150900,2083369480,4285,4285,4285,4285,92
|
|
20240412,150800,2082975260,4285,4280,4285,4280,194
|
|
20240412,150700,2082144930,4280,4285,4285,4280,104
|
|
20240412,150600,2081699480,4285,4280,4285,4280,1261
|
|
20240412,150500,2076298485,4280,4280,4280,4280,71
|
|
20240412,150400,2075994605,4270,4265,4270,4265,4814
|
|
20240412,150300,2055439505,4265,4265,4265,4265,621
|
|
20240412,150200,2052790940,4265,4265,4265,4265,328
|
|
20240412,150100,2051392020,4265,4265,4265,4260,861
|
|
20240412,150000,2047722935,4265,4265,4265,4265,0
|
|
20240412,145900,2047722935,4265,4265,4265,4265,53
|
|
20240412,145800,2047496890,4265,4265,4265,4265,0
|
|
20240412,145700,2047496890,4265,4265,4265,4265,5
|
|
20240412,145600,2047475565,4270,4270,4270,4270,0
|
|
20240412,145500,2047475565,4270,4270,4270,4270,46
|
|
20240412,145400,2047279145,4270,4270,4270,4270,0
|
|
20240412,145300,2047279145,4270,4270,4270,4270,70
|
|
20240412,145200,2046980245,4270,4270,4270,4255,1557
|
|
20240412,145100,2040350905,4270,4260,4270,4260,884
|
|
20240412,145000,2036584065,4260,4260,4260,4260,796
|
|
20240412,144900,2033193105,4260,4260,4260,4260,1573
|
|
20240412,144800,2026492125,4265,4265,4265,4265,10
|
|
20240412,144700,2026449475,4265,4265,4265,4265,1010
|
|
20240412,144600,2022141825,4260,4260,4260,4260,0
|
|
20240412,144500,2022141825,4260,4260,4260,4260,720
|
|
20240412,144400,2019074625,4260,4265,4270,4260,131
|
|
20240412,144300,2018516000,4265,4265,4265,4265,662
|
|
20240412,144200,2015692570,4270,4270,4270,4270,0
|
|
20240412,144100,2015692570,4270,4270,4270,4265,979
|
|
20240412,144000,2011512260,4270,4270,4270,4270,0
|
|
20240412,143900,2011512260,4270,4270,4270,4270,1050
|
|
20240412,143800,2007028760,4265,4280,4280,4265,3728
|
|
20240412,143700,1991100345,4290,4290,4290,4290,0
|
|
20240412,143600,1991100345,4290,4290,4290,4290,0
|
|
20240412,143500,1991100345,4290,4290,4290,4290,26
|
|
20240412,143400,1990988805,4280,4280,4280,4280,0
|
|
20240412,143300,1990988805,4280,4280,4280,4280,501
|
|
20240412,143200,1988844525,4280,4280,4280,4280,0
|
|
20240412,143100,1988844525,4280,4280,4280,4280,0
|
|
20240412,143000,1988844525,4280,4285,4285,4280,1381
|
|
20240412,142900,1982933835,4285,4285,4285,4285,102
|
|
20240412,142800,1982496765,4285,4285,4285,4285,2
|
|
20240412,142700,1982488195,4285,4285,4285,4285,102
|
|
20240412,142600,1982051125,4285,4285,4285,4285,763
|
|
20240412,142500,1978781670,4285,4285,4285,4285,491
|
|
20240412,142400,1976677735,4280,4280,4280,4280,0
|
|
20240412,142300,1976677735,4280,4285,4285,4280,11
|
|
20240412,142200,1976630605,4280,4280,4280,4280,700
|
|
20240412,142100,1973634605,4280,4280,4280,4280,0
|
|
20240412,142000,1973634605,4280,4280,4280,4280,0
|
|
20240412,141900,1973634605,4280,4280,4280,4280,349
|
|
20240412,141800,1972140885,4280,4290,4290,4280,2515
|
|
20240412,141700,1961376665,4290,4290,4290,4290,3
|
|
20240412,141600,1961363795,4280,4280,4280,4280,0
|
|
20240412,141500,1961363795,4280,4280,4280,4280,2165
|
|
20240412,141400,1952097595,4275,4275,4275,4275,0
|
|
20240412,141300,1952097595,4275,4280,4280,4275,1807
|
|
20240412,141200,1944363935,4280,4280,4280,4280,0
|
|
20240412,141100,1944363935,4280,4280,4280,4280,1
|
|
20240412,141000,1944359655,4280,4280,4280,4280,0
|
|
20240412,140900,1944359655,4280,4280,4280,4280,223
|
|
20240412,140800,1943405215,4280,4280,4280,4280,0
|
|
20240412,140700,1943405215,4280,4280,4280,4280,18
|
|
20240412,140600,1943328175,4280,4290,4290,4280,133
|
|
20240412,140500,1942758905,4290,4290,4290,4290,2
|
|
20240412,140400,1942750325,4290,4290,4290,4290,2
|
|
20240412,140300,1942741745,4290,4290,4290,4275,1536
|
|
20240412,140200,1936152815,4275,4275,4275,4275,0
|
|
20240412,140100,1936152815,4275,4275,4275,4275,0
|
|
20240412,140000,1936152815,4275,4275,4275,4275,0
|
|
20240412,135900,1936152815,4275,4275,4275,4275,94
|
|
20240412,135800,1935750965,4275,4280,4280,4275,257
|
|
20240412,135700,1934651115,4280,4280,4280,4280,18
|
|
20240412,135600,1934574075,4280,4285,4295,4280,2200
|
|
20240412,135500,1925147725,4280,4280,4280,4280,0
|
|
20240412,135400,1925147725,4280,4285,4285,4280,3354
|
|
20240412,135300,1910777230,4295,4295,4295,4295,0
|
|
20240412,135200,1910777230,4295,4290,4300,4290,1171
|
|
20240412,135100,1905752865,4290,4290,4290,4290,0
|
|
20240412,135000,1905752865,4290,4290,4290,4290,0
|
|
20240412,134900,1905752865,4290,4295,4295,4290,141
|
|
20240412,134800,1905147355,4295,4295,4295,4295,0
|
|
20240412,134700,1905147355,4295,4295,4295,4295,44
|
|
20240412,134600,1904958375,4295,4295,4295,4295,142
|
|
20240412,134500,1904348485,4295,4295,4295,4295,0
|
|
20240412,134400,1904348485,4295,4295,4295,4295,100
|
|
20240412,134300,1903918985,4295,4295,4295,4295,200
|
|
20240412,134200,1903059985,4295,4295,4295,4295,0
|
|
20240412,134100,1903059985,4295,4300,4300,4295,1100
|
|
20240412,134000,1898330485,4300,4300,4300,4300,0
|
|
20240412,133900,1898330485,4300,4300,4300,4300,70
|
|
20240412,133800,1898029485,4280,4280,4280,4280,0
|
|
20240412,133700,1898029485,4280,4280,4280,4280,0
|
|
20240412,133600,1898029485,4280,4285,4285,4280,840
|
|
20240412,133500,1894430185,4290,4300,4300,4290,552
|
|
20240412,133400,1892061245,4290,4290,4290,4290,0
|
|
20240412,133300,1892061245,4290,4290,4290,4290,0
|
|
20240412,133200,1892061245,4290,4285,4290,4285,326
|
|
20240412,133100,1890662810,4290,4290,4290,4290,277
|
|
20240412,133000,1889474480,4285,4285,4285,4285,162
|
|
20240412,132900,1888780310,4280,4280,4280,4280,0
|
|
20240412,132800,1888780310,4280,4280,4280,4280,0
|
|
20240412,132700,1888780310,4280,4280,4280,4280,0
|
|
20240412,132600,1888780310,4280,4280,4280,4280,1
|
|
20240412,132500,1888776030,4280,4280,4280,4280,0
|
|
20240412,132400,1888776030,4280,4280,4280,4280,0
|
|
20240412,132300,1888776030,4280,4280,4280,4280,1
|
|
20240412,132200,1888771750,4280,4280,4280,4280,25
|
|
20240412,132100,1888664750,4275,4275,4275,4275,0
|
|
20240412,132000,1888664750,4275,4275,4275,4275,0
|
|
20240412,131900,1888664750,4275,4280,4280,4275,5
|
|
20240412,131800,1888643370,4275,4275,4275,4275,0
|
|
20240412,131700,1888643370,4275,4275,4275,4275,0
|
|
20240412,131600,1888643370,4275,4275,4275,4275,0
|
|
20240412,131500,1888643370,4275,4280,4280,4275,1238
|
|
20240412,131400,1883348715,4270,4270,4270,4270,165
|
|
20240412,131300,1882644165,4280,4280,4280,4280,921
|
|
20240412,131200,1878702285,4285,4280,4285,4280,124
|
|
20240412,131100,1878171545,4285,4285,4285,4285,0
|
|
20240412,131000,1878171545,4285,4285,4285,4285,1
|
|
20240412,130900,1878167260,4285,4285,4285,4285,0
|
|
20240412,130800,1878167260,4285,4285,4285,4285,0
|
|
20240412,130700,1878167260,4285,4285,4285,4285,11
|
|
20240412,130600,1878120125,4285,4285,4285,4285,0
|
|
20240412,130500,1878120125,4285,4280,4285,4280,1680
|
|
20240412,130400,1870929610,4280,4280,4280,4280,0
|
|
20240412,130300,1870929610,4280,4280,4280,4280,0
|
|
20240412,130200,1870929610,4280,4280,4280,4280,36
|
|
20240412,130100,1870775530,4280,4280,4280,4280,0
|
|
20240412,130000,1870775530,4280,4280,4280,4280,0
|
|
20240412,125900,1870775530,4280,4280,4280,4280,0
|
|
20240412,125800,1870775530,4280,4280,4280,4280,296
|
|
20240412,125700,1869508650,4280,4280,4280,4280,0
|
|
20240412,125600,1869508650,4280,4280,4280,4270,369
|
|
20240412,125500,1867929730,4275,4275,4275,4275,0
|
|
20240412,125400,1867929730,4275,4275,4275,4275,0
|
|
20240412,125300,1867929730,4275,4275,4275,4275,25
|
|
20240412,125200,1867822855,4280,4280,4280,4280,596
|
|
20240412,125100,1865271975,4280,4270,4280,4270,554
|
|
20240412,125000,1862901855,4265,4265,4265,4265,37
|
|
20240412,124900,1862744050,4265,4260,4265,4260,986
|
|
20240412,124800,1858543640,4275,4265,4275,4265,5116
|
|
20240412,124700,1836722730,4265,4265,4265,4265,0
|
|
20240412,124600,1836722730,4265,4265,4265,4265,2500
|
|
20240412,124500,1826060230,4265,4270,4270,4265,5100
|
|
20240412,124400,1804288725,4275,4275,4275,4275,0
|
|
20240412,124300,1804288725,4275,4270,4275,4270,11818
|
|
20240412,124200,1753821875,4265,4290,4290,4265,2052
|
|
20240412,124100,1745061095,4290,4270,4290,4270,1629
|
|
20240412,124000,1738097085,4270,4290,4290,4270,3645
|
|
20240412,123900,1722510215,4295,4300,4300,4290,2210
|
|
20240412,123800,1713026705,4300,4300,4300,4300,20
|
|
20240412,123700,1712940705,4310,4310,4310,4310,0
|
|
20240412,123600,1712940705,4310,4310,4310,4310,0
|
|
20240412,123500,1712940705,4310,4310,4310,4310,2
|
|
20240412,123400,1712932085,4295,4295,4295,4295,0
|
|
20240412,123300,1712932085,4295,4300,4300,4295,1126
|
|
20240412,123200,1708095640,4300,4300,4300,4295,2337
|
|
20240412,123100,1698047750,4305,4305,4305,4305,0
|
|
20240412,123000,1698047750,4305,4305,4305,4305,0
|
|
20240412,122900,1698047750,4305,4305,4305,4305,154
|
|
20240412,122800,1697384780,4315,4315,4315,4315,0
|
|
20240412,122700,1697384780,4315,4315,4315,4315,0
|
|
20240412,122600,1697384780,4315,4315,4315,4315,0
|
|
20240412,122500,1697384780,4315,4315,4315,4315,3
|
|
20240412,122400,1697371835,4315,4315,4315,4315,1
|
|
20240412,122300,1697367520,4300,4300,4300,4300,11
|
|
20240412,122200,1697320220,4315,4300,4315,4300,184
|
|
20240412,122100,1696529005,4300,4305,4305,4300,3111
|
|
20240412,122000,1683145910,4305,4305,4305,4305,0
|
|
20240412,121900,1683145910,4305,4310,4310,4305,2536
|
|
20240412,121800,1672219705,4305,4305,4305,4305,113
|
|
20240412,121700,1671733240,4305,4305,4305,4305,0
|
|
20240412,121600,1671733240,4305,4305,4305,4305,0
|
|
20240412,121500,1671733240,4305,4305,4305,4305,0
|
|
20240412,121400,1671733240,4305,4305,4305,4305,2200
|
|
20240412,121300,1662262240,4305,4310,4310,4305,55
|
|
20240412,121200,1662025265,4310,4310,4310,4310,1
|
|
20240412,121100,1662020955,4310,4315,4315,4310,116
|
|
20240412,121000,1661520425,4315,4315,4315,4315,0
|
|
20240412,120900,1661520425,4315,4315,4315,4315,0
|
|
20240412,120800,1661520425,4315,4315,4315,4315,0
|
|
20240412,120700,1661520425,4315,4315,4315,4315,0
|
|
20240412,120600,1661520425,4315,4315,4315,4315,2
|
|
20240412,120500,1661511795,4305,4305,4305,4305,0
|
|
20240412,120400,1661511795,4305,4305,4305,4305,0
|
|
20240412,120300,1661511795,4305,4305,4305,4305,0
|
|
20240412,120200,1661511795,4305,4310,4310,4305,667
|
|
20240412,120100,1658639325,4310,4310,4310,4310,0
|
|
20240412,120000,1658639325,4310,4310,4310,4310,10
|
|
20240412,115900,1658596225,4305,4305,4305,4305,0
|
|
20240412,115800,1658596225,4305,4305,4305,4305,0
|
|
20240412,115700,1658596225,4305,4310,4310,4305,257
|
|
20240412,115600,1657488580,4310,4310,4310,4310,6
|
|
20240412,115500,1657462720,4305,4310,4310,4305,557
|
|
20240412,115400,1655062335,4310,4310,4310,4310,70
|
|
20240412,115300,1654760635,4335,4315,4335,4310,1051
|
|
20240412,115200,1650230550,4315,4315,4315,4315,0
|
|
20240412,115100,1650230550,4315,4315,4315,4315,0
|
|
20240412,115000,1650230550,4315,4315,4315,4315,0
|
|
20240412,114900,1650230550,4315,4315,4315,4315,0
|
|
20240412,114800,1650230550,4315,4315,4315,4315,78
|
|
20240412,114700,1649893980,4335,4335,4335,4335,1
|
|
20240412,114600,1649889645,4335,4335,4335,4335,24
|
|
20240412,114500,1649785605,4340,4340,4340,4340,0
|
|
20240412,114400,1649785605,4340,4340,4340,4340,0
|
|
20240412,114300,1649785605,4340,4325,4340,4325,118
|
|
20240412,114200,1649275180,4325,4325,4325,4325,387
|
|
20240412,114100,1647601405,4325,4325,4325,4325,7
|
|
20240412,114000,1647571130,4325,4320,4325,4320,38
|
|
20240412,113900,1647406955,4320,4315,4320,4315,14
|
|
20240412,113800,1647346485,4315,4315,4315,4315,0
|
|
20240412,113700,1647346485,4315,4315,4315,4315,4
|
|
20240412,113600,1647329225,4315,4315,4315,4315,7
|
|
20240412,113500,1647299020,4310,4310,4310,4310,11
|
|
20240412,113400,1647251610,4310,4315,4315,4310,184
|
|
20240412,113300,1646457990,4320,4325,4325,4320,2426
|
|
20240412,113200,1635974555,4330,4330,4330,4330,214
|
|
20240412,113100,1635047935,4330,4340,4340,4330,31
|
|
20240412,113000,1634913505,4340,4340,4340,4340,210
|
|
20240412,112900,1634002105,4330,4340,4340,4330,1912
|
|
20240412,112800,1625718075,4340,4340,4340,4340,566
|
|
20240412,112700,1623261635,4340,4340,4340,4340,226
|
|
20240412,112600,1622280795,4340,4340,4340,4340,168
|
|
20240412,112500,1621551675,4340,4340,4340,4340,4
|
|
20240412,112400,1621534315,4340,4340,4340,4340,2
|
|
20240412,112300,1621525635,4345,4345,4345,4345,6
|
|
20240412,112200,1621499565,4345,4345,4345,4340,2698
|
|
20240412,112100,1609786755,4340,4340,4340,4340,100
|
|
20240412,112000,1609352755,4340,4355,4355,4340,3435
|
|
20240412,111900,1594431225,4355,4355,4355,4350,1723
|
|
20240412,111800,1586929560,4355,4345,4355,4345,164
|
|
20240412,111700,1586215700,4355,4355,4355,4345,161
|
|
20240412,111600,1585515355,4350,4350,4350,4350,4367
|
|
20240412,111500,1566518905,4350,4335,4350,4335,3355
|
|
20240412,111400,1551943700,4330,4330,4330,4330,15
|
|
20240412,111300,1551878750,4330,4330,4330,4330,0
|
|
20240412,111200,1551878750,4330,4330,4330,4330,0
|
|
20240412,111100,1551878750,4330,4325,4330,4325,11
|
|
20240412,111000,1551831160,4325,4320,4325,4320,23
|
|
20240412,110900,1551731785,4320,4320,4320,4320,3304
|
|
20240412,110800,1537458505,4320,4330,4330,4320,310
|
|
20240412,110700,1536116705,4330,4330,4330,4330,10
|
|
20240412,110600,1536073405,4330,4330,4330,4330,500
|
|
20240412,110500,1533908405,4330,4325,4330,4325,1235
|
|
20240412,110400,1528561525,4325,4325,4325,4325,12
|
|
20240412,110300,1528509625,4325,4325,4325,4325,10
|
|
20240412,110200,1528466375,4325,4325,4325,4325,0
|
|
20240412,110100,1528466375,4325,4325,4325,4325,344
|
|
20240412,110000,1526978575,4325,4325,4325,4325,35
|
|
20240412,105900,1526827200,4325,4325,4325,4325,116
|
|
20240412,105800,1526325500,4325,4325,4325,4325,37
|
|
20240412,105700,1526165475,4330,4330,4330,4330,1
|
|
20240412,105600,1526161145,4325,4325,4325,4325,60
|
|
20240412,105500,1525901645,4325,4325,4325,4325,672
|
|
20240412,105400,1522995245,4325,4325,4325,4325,43
|
|
20240412,105300,1522809270,4325,4340,4340,4325,210
|
|
20240412,105200,1521899470,4340,4340,4340,4340,0
|
|
20240412,105100,1521899470,4340,4340,4340,4340,1150
|
|
20240412,105000,1516908470,4340,4340,4345,4340,11129
|
|
20240412,104900,1468608565,4340,4315,4340,4310,2992
|
|
20240412,104800,1455680920,4320,4310,4320,4310,1021
|
|
20240412,104700,1451272770,4310,4305,4310,4300,61
|
|
20240412,104600,1451010235,4310,4305,4310,4305,1216
|
|
20240412,104500,1445769775,4305,4305,4305,4305,72
|
|
20240412,104400,1445459815,4305,4305,4305,4300,2959
|
|
20240412,104300,1432726330,4310,4310,4310,4310,161
|
|
20240412,104200,1432032420,4310,4310,4310,4310,361
|
|
20240412,104100,1430476510,4310,4310,4310,4310,4
|
|
20240412,104000,1430459270,4310,4315,4315,4310,908
|
|
20240412,103900,1426544460,4315,4325,4325,4315,768
|
|
20240412,103800,1423227305,4330,4335,4335,4330,114
|
|
20240412,103700,1422733675,4330,4330,4330,4330,8
|
|
20240412,103600,1422699035,4330,4330,4330,4330,66
|
|
20240412,103500,1422413255,4335,4340,4340,4335,648
|
|
20240412,103400,1419602405,4345,4335,4345,4335,62
|
|
20240412,103300,1419333625,4335,4335,4335,4335,475
|
|
20240412,103200,1417274500,4335,4335,4335,4335,0
|
|
20240412,103100,1417274500,4335,4330,4335,4330,214
|
|
20240412,103000,1416347635,4330,4330,4330,4330,0
|
|
20240412,102900,1416347635,4330,4325,4330,4325,338
|
|
20240412,102800,1414885670,4325,4335,4335,4325,2331
|
|
20240412,102700,1404794590,4335,4340,4340,4335,154
|
|
20240412,102600,1404126335,4345,4345,4350,4340,164
|
|
20240412,102500,1403413805,4340,4310,4340,4310,3098
|
|
20240412,102400,1389976215,4330,4310,4330,4310,1136
|
|
20240412,102300,1385058455,4310,4305,4320,4305,11724
|
|
20240412,102200,1334523880,4305,4305,4305,4305,1560
|
|
20240412,102100,1327808080,4315,4320,4320,4315,26
|
|
20240412,102000,1327695770,4320,4310,4320,4310,56
|
|
20240412,101900,1327454250,4320,4320,4320,4320,7
|
|
20240412,101800,1327424010,4300,4305,4305,4300,733
|
|
20240412,101700,1324271600,4300,4315,4315,4300,4635
|
|
20240412,101600,1304319115,4320,4340,4340,4320,773
|
|
20240412,101500,1300978755,4340,4325,4340,4320,1746
|
|
20240412,101400,1293410620,4330,4335,4335,4330,4478
|
|
20240412,101300,1274015790,4335,4335,4335,4335,1268
|
|
20240412,101200,1268519010,4335,4335,4335,4335,461
|
|
20240412,101100,1266520575,4335,4360,4360,4335,6336
|
|
20240412,101000,1238977710,4370,4370,4370,4365,2049
|
|
20240412,100900,1230032540,4370,4370,4370,4365,1513
|
|
20240412,100800,1223424585,4375,4365,4375,4360,5022
|
|
20240412,100700,1201510050,4365,4360,4380,4360,11446
|
|
20240412,100600,1151500210,4360,4370,4370,4360,9274
|
|
20240412,100500,1111053000,4375,4350,4375,4340,11854
|
|
20240412,100400,1059347565,4350,4350,4350,4340,1945
|
|
20240412,100300,1050890595,4350,4360,4370,4345,3930
|
|
20240412,100200,1033766025,4350,4345,4360,4340,9515
|
|
20240412,100100,992405620,4345,4345,4360,4340,14385
|
|
20240412,100000,929854180,4320,4315,4340,4310,15515
|
|
20240412,095900,862748825,4315,4310,4315,4310,101
|
|
20240412,095800,862313510,4310,4315,4315,4310,827
|
|
20240412,095700,858748990,4315,4315,4320,4315,1982
|
|
20240412,095600,850194940,4315,4310,4315,4305,1454
|
|
20240412,095500,843929195,4315,4305,4320,4305,3984
|
|
20240412,095400,826755330,4310,4305,4315,4305,4559
|
|
20240412,095300,807105005,4305,4305,4305,4300,4411
|
|
20240412,095200,788121150,4300,4295,4300,4285,2487
|
|
20240412,095100,777437400,4305,4305,4305,4295,3841
|
|
20240412,095000,760925100,4310,4315,4325,4305,6744
|
|
20240412,094900,731818940,4325,4310,4325,4305,7297
|
|
20240412,094800,700341905,4315,4280,4315,4280,24363
|
|
20240412,094700,595540960,4280,4270,4280,4270,2248
|
|
20240412,094600,585920405,4270,4275,4275,4270,2051
|
|
20240412,094500,577160420,4275,4270,4275,4270,294
|
|
20240412,094400,575904360,4275,4270,4275,4270,469
|
|
20240412,094300,573900730,4265,4265,4265,4265,0
|
|
20240412,094200,573900730,4265,4265,4265,4265,0
|
|
20240412,094100,573900730,4265,4270,4275,4265,1837
|
|
20240412,094000,566056740,4290,4280,4290,4280,1002
|
|
20240412,093900,561768160,4290,4275,4290,4275,9146
|
|
20240412,093800,522586855,4255,4265,4280,4255,3196
|
|
20240412,093700,508956215,4265,4265,4265,4255,1384
|
|
20240412,093600,503056955,4265,4285,4285,4265,6431
|
|
20240412,093500,475558415,4280,4290,4290,4280,4368
|
|
20240412,093400,456847395,4290,4285,4300,4285,19451
|
|
20240412,093300,373344765,4280,4270,4280,4250,21123
|
|
20240412,093200,283258625,4265,4210,4270,4210,15680
|
|
20240412,093100,216758000,4210,4185,4210,4185,9620
|
|
20240412,093000,176356960,4185,4190,4190,4185,1505
|
|
20240412,092900,170051520,4190,4185,4190,4170,7429
|
|
20240412,092800,138946690,4175,4175,4180,4175,1233
|
|
20240412,092700,133795550,4175,4175,4185,4175,1893
|
|
20240412,092600,125887090,4165,4155,4170,4150,9247
|
|
20240412,092500,87363040,4145,4145,4155,4145,4454
|
|
20240412,092400,68887555,4150,4125,4150,4125,7000
|
|
20240412,092300,39889250,4105,4105,4105,4105,0
|
|
20240412,092200,39889250,4105,4105,4105,4105,236
|
|
20240412,092100,38920470,4105,4105,4105,4105,0
|
|
20240412,092000,38920470,4105,4105,4105,4105,0
|
|
20240412,091900,38920470,4105,4105,4105,4105,118
|
|
20240412,091800,38436080,4105,4105,4105,4105,3
|
|
20240412,091700,38423765,4105,4105,4105,4105,0
|
|
20240412,091600,38423765,4105,4105,4105,4105,0
|
|
20240412,091500,38423765,4105,4105,4105,4105,500
|
|
20240412,091400,36371265,4105,4105,4105,4105,1
|
|
20240412,091300,36367160,4090,4090,4090,4090,0
|
|
20240412,091200,36367160,4090,4090,4090,4090,800
|
|
20240412,091100,33095160,4095,4095,4095,4095,0
|
|
20240412,091000,33095160,4095,4095,4095,4095,0
|
|
20240412,090900,33095160,4095,4095,4095,4095,0
|
|
20240412,090800,33095160,4095,4095,4095,4095,1165
|
|
20240412,090700,28324485,4095,4095,4095,4095,50
|
|
20240412,090600,28119735,4090,4105,4105,4090,1517
|
|
20240412,090500,21913475,4100,4110,4110,4100,3257
|
|
20240412,090400,8555570,4110,4115,4115,4110,243
|
|
20240412,090300,7555715,4135,4135,4135,4135,722
|
|
20240412,090200,4570245,4135,4135,4135,4135,63
|
|
20240412,090100,4309740,4140,4140,4140,4140,0
|
|
20240412,090000,4309740,4140,4140,4140,4140,1041
|