623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,191900,1178020495,3160,3160,3160,3160,0
|
|
20240403,191800,1178020495,3160,3160,3160,3160,0
|
|
20240403,191700,1178020495,3160,3160,3160,3160,0
|
|
20240403,191600,1178020495,3160,3160,3160,3160,0
|
|
20240403,191500,1178020495,3160,3160,3160,3160,0
|
|
20240403,191400,1178020495,3160,3160,3160,3160,0
|
|
20240403,191300,1178020495,3160,3160,3160,3160,0
|
|
20240403,191200,1178020495,3160,3160,3160,3160,0
|
|
20240403,191100,1178020495,3160,3160,3160,3160,0
|
|
20240403,191000,1178020495,3160,3160,3160,3160,0
|
|
20240403,190900,1178020495,3160,3160,3160,3160,0
|
|
20240403,190800,1178020495,3160,3160,3160,3160,0
|
|
20240403,190700,1178020495,3160,3160,3160,3160,0
|
|
20240403,190600,1178020495,3160,3160,3160,3160,0
|
|
20240403,190500,1178020495,3160,3160,3160,3160,0
|
|
20240403,190400,1178020495,3160,3160,3160,3160,0
|
|
20240403,190300,1178020495,3160,3160,3160,3160,0
|
|
20240403,190200,1178020495,3160,3160,3160,3160,0
|
|
20240403,190100,1178020495,3160,3160,3160,3160,0
|
|
20240403,190000,1178020495,3160,3160,3160,3160,0
|
|
20240403,185900,1178020495,3160,3160,3160,3160,0
|
|
20240403,185800,1178020495,3160,3160,3160,3160,0
|
|
20240403,185700,1178020495,3160,3160,3160,3160,0
|
|
20240403,185600,1178020495,3160,3160,3160,3160,0
|
|
20240403,185500,1178020495,3160,3160,3160,3160,0
|
|
20240403,185400,1178020495,3160,3160,3160,3160,0
|
|
20240403,185300,1178020495,3160,3160,3160,3160,0
|
|
20240403,185200,1178020495,3160,3160,3160,3160,0
|
|
20240403,185100,1178020495,3160,3160,3160,3160,0
|
|
20240403,185000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,184900,1178020495,3160,3160,3160,3160,0
|
|
20240403,184800,1178020495,3160,3160,3160,3160,0
|
|
20240403,184700,1178020495,3160,3160,3160,3160,0
|
|
20240403,184600,1178020495,3160,3160,3160,3160,0
|
|
20240403,184500,1178020495,3160,3160,3160,3160,0
|
|
20240403,184400,1178020495,3160,3160,3160,3160,0
|
|
20240403,184300,1178020495,3160,3160,3160,3160,0
|
|
20240403,184200,1178020495,3160,3160,3160,3160,0
|
|
20240403,184100,1178020495,3160,3160,3160,3160,0
|
|
20240403,184000,1178020495,3160,3160,3160,3160,0
|
|
20240403,183900,1178020495,3160,3160,3160,3160,0
|
|
20240403,183800,1178020495,3160,3160,3160,3160,0
|
|
20240403,183700,1178020495,3160,3160,3160,3160,0
|
|
20240403,183600,1178020495,3160,3160,3160,3160,0
|
|
20240403,183500,1178020495,3160,3160,3160,3160,0
|
|
20240403,183400,1178020495,3160,3160,3160,3160,0
|
|
20240403,183300,1178020495,3160,3160,3160,3160,0
|
|
20240403,183200,1178020495,3160,3160,3160,3160,0
|
|
20240403,183100,1178020495,3160,3160,3160,3160,0
|
|
20240403,183000,1178020495,3160,3160,3160,3160,0
|
|
20240403,182900,1178020495,3160,3160,3160,3160,0
|
|
20240403,182800,1178020495,3160,3160,3160,3160,0
|
|
20240403,182700,1178020495,3160,3160,3160,3160,0
|
|
20240403,182600,1178020495,3160,3160,3160,3160,0
|
|
20240403,182500,1178020495,3160,3160,3160,3160,0
|
|
20240403,182400,1178020495,3160,3160,3160,3160,0
|
|
20240403,182300,1178020495,3160,3160,3160,3160,0
|
|
20240403,182200,1178020495,3160,3160,3160,3160,0
|
|
20240403,182100,1178020495,3160,3160,3160,3160,0
|
|
20240403,182000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,181900,1178020495,3160,3160,3160,3160,0
|
|
20240403,181800,1178020495,3160,3160,3160,3160,0
|
|
20240403,181700,1178020495,3160,3160,3160,3160,0
|
|
20240403,181600,1178020495,3160,3160,3160,3160,0
|
|
20240403,181500,1178020495,3160,3160,3160,3160,0
|
|
20240403,181400,1178020495,3160,3160,3160,3160,0
|
|
20240403,181300,1178020495,3160,3160,3160,3160,0
|
|
20240403,181200,1178020495,3160,3160,3160,3160,0
|
|
20240403,181100,1178020495,3160,3160,3160,3160,0
|
|
20240403,181000,1178020495,3160,3160,3160,3160,0
|
|
20240403,180900,1178020495,3160,3160,3160,3160,0
|
|
20240403,180800,1178020495,3160,3160,3160,3160,0
|
|
20240403,180700,1178020495,3160,3160,3160,3160,0
|
|
20240403,180600,1178020495,3160,3160,3160,3160,0
|
|
20240403,180500,1178020495,3160,3160,3160,3160,0
|
|
20240403,180400,1178020495,3160,3160,3160,3160,0
|
|
20240403,180300,1178020495,3160,3160,3160,3160,0
|
|
20240403,180200,1178020495,3160,3160,3160,3160,0
|
|
20240403,180100,1178020495,3160,3160,3160,3160,0
|
|
20240403,180000,1178020495,3160,3160,3160,3160,0
|
|
20240403,175900,1178020495,3160,3160,3160,3160,0
|
|
20240403,175800,1178020495,3160,3160,3160,3160,0
|
|
20240403,175700,1178020495,3160,3160,3160,3160,0
|
|
20240403,175600,1178020495,3160,3160,3160,3160,0
|
|
20240403,175500,1178020495,3160,3160,3160,3160,0
|
|
20240403,175400,1178020495,3160,3160,3160,3160,0
|
|
20240403,175300,1178020495,3160,3160,3160,3160,0
|
|
20240403,175200,1178020495,3160,3160,3160,3160,0
|
|
20240403,175100,1178020495,3160,3160,3160,3160,0
|
|
20240403,175000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,174900,1178020495,3160,3160,3160,3160,0
|
|
20240403,174800,1178020495,3160,3160,3160,3160,0
|
|
20240403,174700,1178020495,3160,3160,3160,3160,0
|
|
20240403,174600,1178020495,3160,3160,3160,3160,0
|
|
20240403,174500,1178020495,3160,3160,3160,3160,0
|
|
20240403,174400,1178020495,3160,3160,3160,3160,0
|
|
20240403,174300,1178020495,3160,3160,3160,3160,0
|
|
20240403,174200,1178020495,3160,3160,3160,3160,0
|
|
20240403,174100,1178020495,3160,3160,3160,3160,0
|
|
20240403,174000,1178020495,3160,3160,3160,3160,0
|
|
20240403,173900,1178020495,3160,3160,3160,3160,0
|
|
20240403,173800,1178020495,3160,3160,3160,3160,0
|
|
20240403,173700,1178020495,3160,3160,3160,3160,0
|
|
20240403,173600,1178020495,3160,3160,3160,3160,0
|
|
20240403,173500,1178020495,3160,3160,3160,3160,0
|
|
20240403,173400,1178020495,3160,3160,3160,3160,0
|
|
20240403,173300,1178020495,3160,3160,3160,3160,0
|
|
20240403,173200,1178020495,3160,3160,3160,3160,0
|
|
20240403,173100,1178020495,3160,3160,3160,3160,0
|
|
20240403,173000,1178020495,3160,3160,3160,3160,0
|
|
20240403,172900,1178020495,3160,3160,3160,3160,0
|
|
20240403,172800,1178020495,3160,3160,3160,3160,0
|
|
20240403,172700,1178020495,3160,3160,3160,3160,0
|
|
20240403,172600,1178020495,3160,3160,3160,3160,0
|
|
20240403,172500,1178020495,3160,3160,3160,3160,0
|
|
20240403,172400,1178020495,3160,3160,3160,3160,0
|
|
20240403,172300,1178020495,3160,3160,3160,3160,0
|
|
20240403,172200,1178020495,3160,3160,3160,3160,0
|
|
20240403,172100,1178020495,3160,3160,3160,3160,0
|
|
20240403,172000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,171900,1178020495,3160,3160,3160,3160,0
|
|
20240403,171800,1178020495,3160,3160,3160,3160,0
|
|
20240403,171700,1178020495,3160,3160,3160,3160,0
|
|
20240403,171600,1178020495,3160,3160,3160,3160,0
|
|
20240403,171500,1178020495,3160,3160,3160,3160,0
|
|
20240403,171400,1178020495,3160,3160,3160,3160,0
|
|
20240403,171300,1178020495,3160,3160,3160,3160,0
|
|
20240403,171200,1178020495,3160,3160,3160,3160,0
|
|
20240403,171100,1178020495,3160,3160,3160,3160,0
|
|
20240403,171000,1178020495,3160,3160,3160,3160,0
|
|
20240403,170900,1178020495,3160,3160,3160,3160,0
|
|
20240403,170800,1178020495,3160,3160,3160,3160,0
|
|
20240403,170700,1178020495,3160,3160,3160,3160,0
|
|
20240403,170600,1178020495,3160,3160,3160,3160,0
|
|
20240403,170500,1178020495,3160,3160,3160,3160,0
|
|
20240403,170400,1178020495,3160,3160,3160,3160,0
|
|
20240403,170300,1178020495,3160,3160,3160,3160,0
|
|
20240403,170200,1178020495,3160,3160,3160,3160,0
|
|
20240403,170100,1178020495,3160,3160,3160,3160,0
|
|
20240403,170000,1178020495,3160,3160,3160,3160,0
|
|
20240403,165900,1178020495,3160,3160,3160,3160,0
|
|
20240403,165800,1178020495,3160,3160,3160,3160,0
|
|
20240403,165700,1178020495,3160,3160,3160,3160,0
|
|
20240403,165600,1178020495,3160,3160,3160,3160,0
|
|
20240403,165500,1178020495,3160,3160,3160,3160,0
|
|
20240403,165400,1178020495,3160,3160,3160,3160,0
|
|
20240403,165300,1178020495,3160,3160,3160,3160,0
|
|
20240403,165200,1178020495,3160,3160,3160,3160,0
|
|
20240403,165100,1178020495,3160,3160,3160,3160,0
|
|
20240403,165000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,164900,1178020495,3160,3160,3160,3160,0
|
|
20240403,164800,1178020495,3160,3160,3160,3160,0
|
|
20240403,164700,1178020495,3160,3160,3160,3160,0
|
|
20240403,164600,1178020495,3160,3160,3160,3160,0
|
|
20240403,164500,1178020495,3160,3160,3160,3160,0
|
|
20240403,164400,1178020495,3160,3160,3160,3160,0
|
|
20240403,164300,1178020495,3160,3160,3160,3160,0
|
|
20240403,164200,1178020495,3160,3160,3160,3160,0
|
|
20240403,164100,1178020495,3160,3160,3160,3160,0
|
|
20240403,164000,1178020495,3160,3160,3160,3160,0
|
|
20240403,163900,1178020495,3160,3160,3160,3160,0
|
|
20240403,163800,1178020495,3160,3160,3160,3160,0
|
|
20240403,163700,1178020495,3160,3160,3160,3160,0
|
|
20240403,163600,1178020495,3160,3160,3160,3160,0
|
|
20240403,163500,1178020495,3160,3160,3160,3160,0
|
|
20240403,163400,1178020495,3160,3160,3160,3160,0
|
|
20240403,163300,1178020495,3160,3160,3160,3160,0
|
|
20240403,163200,1178020495,3160,3160,3160,3160,0
|
|
20240403,163100,1178020495,3160,3160,3160,3160,0
|
|
20240403,163000,1178020495,3160,3160,3160,3160,0
|
|
20240403,162900,1178020495,3160,3160,3160,3160,0
|
|
20240403,162800,1178020495,3160,3160,3160,3160,0
|
|
20240403,162700,1178020495,3160,3160,3160,3160,0
|
|
20240403,162600,1178020495,3160,3160,3160,3160,0
|
|
20240403,162500,1178020495,3160,3160,3160,3160,0
|
|
20240403,162400,1178020495,3160,3160,3160,3160,0
|
|
20240403,162300,1178020495,3160,3160,3160,3160,0
|
|
20240403,162200,1178020495,3160,3160,3160,3160,0
|
|
20240403,162100,1178020495,3160,3160,3160,3160,0
|
|
20240403,162000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,161900,1178020495,3160,3160,3160,3160,0
|
|
20240403,161800,1178020495,3160,3160,3160,3160,0
|
|
20240403,161700,1178020495,3160,3160,3160,3160,0
|
|
20240403,161600,1178020495,3160,3160,3160,3160,0
|
|
20240403,161500,1178020495,3160,3160,3160,3160,0
|
|
20240403,161400,1178020495,3160,3160,3160,3160,0
|
|
20240403,161300,1178020495,3160,3160,3160,3160,0
|
|
20240403,161200,1178020495,3160,3160,3160,3160,0
|
|
20240403,161100,1178020495,3160,3160,3160,3160,0
|
|
20240403,161000,1178020495,3160,3160,3160,3160,0
|
|
20240403,160900,1178020495,3160,3160,3160,3160,0
|
|
20240403,160800,1178020495,3160,3160,3160,3160,0
|
|
20240403,160700,1178020495,3160,3160,3160,3160,0
|
|
20240403,160600,1178020495,3160,3160,3160,3160,0
|
|
20240403,160500,1178020495,3160,3160,3160,3160,0
|
|
20240403,160400,1178020495,3160,3160,3160,3160,0
|
|
20240403,160300,1178020495,3160,3160,3160,3160,0
|
|
20240403,160200,1178020495,3160,3160,3160,3160,0
|
|
20240403,160100,1178020495,3160,3160,3160,3160,0
|
|
20240403,160000,1178020495,3160,3160,3160,3160,0
|
|
20240403,155900,1178020495,3160,3160,3160,3160,0
|
|
20240403,155800,1178020495,3160,3160,3160,3160,0
|
|
20240403,155700,1178020495,3160,3160,3160,3160,0
|
|
20240403,155600,1178020495,3160,3160,3160,3160,0
|
|
20240403,155500,1178020495,3160,3160,3160,3160,0
|
|
20240403,155400,1178020495,3160,3160,3160,3160,0
|
|
20240403,155300,1178020495,3160,3160,3160,3160,0
|
|
20240403,155200,1178020495,3160,3160,3160,3160,0
|
|
20240403,155100,1178020495,3160,3160,3160,3160,0
|
|
20240403,155000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,154900,1178020495,3160,3160,3160,3160,0
|
|
20240403,154800,1178020495,3160,3160,3160,3160,0
|
|
20240403,154700,1178020495,3160,3160,3160,3160,0
|
|
20240403,154600,1178020495,3160,3160,3160,3160,0
|
|
20240403,154500,1178020495,3160,3160,3160,3160,0
|
|
20240403,154400,1178020495,3160,3160,3160,3160,0
|
|
20240403,154300,1178020495,3160,3160,3160,3160,0
|
|
20240403,154200,1178020495,3160,3160,3160,3160,0
|
|
20240403,154100,1178020495,3160,3160,3160,3160,0
|
|
20240403,154000,1178020495,3160,3160,3160,3160,0
|
|
20240403,153900,1178020495,3160,3160,3160,3160,0
|
|
20240403,153800,1178020495,3160,3160,3160,3160,0
|
|
20240403,153700,1178020495,3160,3160,3160,3160,0
|
|
20240403,153600,1178020495,3160,3160,3160,3160,0
|
|
20240403,153500,1178020495,3160,3160,3160,3160,0
|
|
20240403,153400,1178020495,3160,3160,3160,3160,0
|
|
20240403,153300,1178020495,3160,3160,3160,3160,0
|
|
20240403,153200,1178020495,3160,3160,3160,3160,0
|
|
20240403,153100,1178020495,3160,3160,3160,3160,0
|
|
20240403,153000,1178020495,3160,3160,3160,3160,24208
|
|
20240403,152900,1101523215,3145,3145,3145,3145,0
|
|
20240403,152800,1101523215,3145,3145,3145,3145,0
|
|
20240403,152700,1101523215,3145,3145,3145,3145,0
|
|
20240403,152600,1101523215,3145,3145,3145,3145,0
|
|
20240403,152500,1101523215,3145,3145,3145,3145,0
|
|
20240403,152400,1101523215,3145,3145,3145,3145,0
|
|
20240403,152300,1101523215,3145,3145,3145,3145,0
|
|
20240403,152200,1101523215,3145,3145,3145,3145,0
|
|
20240403,152100,1101523215,3145,3145,3145,3145,0
|
|
20240403,152000,1101523215,3145,3145,3145,3145,0
|
|
20240403,151900,1101523215,3145,3135,3145,3135,2436
|
|
20240403,151800,1093871160,3140,3140,3140,3130,3057
|
|
20240403,151700,1084297470,3140,3140,3140,3130,220
|
|
20240403,151600,1083608555,3140,3130,3140,3130,5801
|
|
20240403,151500,1065426050,3125,3125,3125,3115,1391
|
|
20240403,151400,1061079675,3120,3130,3130,3120,1816
|
|
20240403,151300,1055412645,3130,3120,3130,3120,213
|
|
20240403,151200,1054747955,3130,3130,3130,3120,54
|
|
20240403,151100,1054579335,3130,3130,3130,3130,4
|
|
20240403,151000,1054566815,3130,3130,3130,3115,172
|
|
20240403,150900,1054029205,3130,3115,3130,3115,20
|
|
20240403,150800,1053966860,3130,3130,3130,3130,1
|
|
20240403,150700,1053963730,3125,3115,3125,3115,3904
|
|
20240403,150600,1041783590,3125,3125,3125,3125,554
|
|
20240403,150500,1040052340,3125,3125,3130,3120,1068
|
|
20240403,150400,1036720120,3125,3130,3130,3125,98
|
|
20240403,150300,1036413860,3125,3125,3125,3125,30
|
|
20240403,150200,1036320110,3130,3130,3130,3130,32
|
|
20240403,150100,1036219950,3130,3130,3130,3130,0
|
|
20240403,150000,1036219950,3130,3130,3130,3130,62
|
|
20240403,145900,1036025890,3135,3135,3135,3135,2
|
|
20240403,145800,1036019620,3130,3130,3130,3130,11
|
|
20240403,145700,1035985190,3125,3125,3140,3115,1260
|
|
20240403,145600,1032057425,3140,3125,3140,3125,4
|
|
20240403,145500,1032044895,3140,3130,3140,3120,4001
|
|
20240403,145400,1019549115,3140,3140,3140,3140,0
|
|
20240403,145300,1019549115,3140,3140,3140,3140,1
|
|
20240403,145200,1019545975,3140,3125,3140,3125,1501
|
|
20240403,145100,1014855335,3140,3140,3140,3140,0
|
|
20240403,145000,1014855335,3140,3140,3140,3140,0
|
|
20240403,144900,1014855335,3140,3140,3140,3140,500
|
|
20240403,144800,1013285335,3140,3125,3140,3125,115
|
|
20240403,144700,1012925930,3140,3140,3140,3135,302
|
|
20240403,144600,1011979150,3135,3135,3135,3135,2233
|
|
20240403,144500,1004978695,3135,3135,3135,3135,0
|
|
20240403,144400,1004978695,3135,3135,3135,3135,24
|
|
20240403,144300,1004903455,3135,3135,3135,3135,0
|
|
20240403,144200,1004903455,3135,3135,3135,3135,1
|
|
20240403,144100,1004900320,3120,3120,3120,3120,1
|
|
20240403,144000,1004897200,3135,3135,3135,3135,1
|
|
20240403,143900,1004894065,3130,3135,3140,3130,1902
|
|
20240403,143800,998935795,3135,3125,3135,3125,1372
|
|
20240403,143700,994640310,3125,3125,3125,3125,32
|
|
20240403,143600,994540310,3125,3110,3125,3110,232
|
|
20240403,143500,993818775,3125,3115,3125,3105,5642
|
|
20240403,143400,976272470,3125,3120,3125,3120,1001
|
|
20240403,143300,973149345,3120,3120,3120,3120,11
|
|
20240403,143200,973115025,3120,3120,3120,3120,0
|
|
20240403,143100,973115025,3120,3110,3120,3105,2472
|
|
20240403,143000,965436095,3120,3120,3120,3120,0
|
|
20240403,142900,965436095,3120,3115,3120,3115,321
|
|
20240403,142800,964435075,3115,3110,3115,3110,201
|
|
20240403,142700,963809960,3115,3115,3115,3115,20
|
|
20240403,142600,963747660,3115,3115,3115,3115,5
|
|
20240403,142500,963732085,3115,3115,3115,3115,0
|
|
20240403,142400,963732085,3115,3115,3115,3115,0
|
|
20240403,142300,963732085,3115,3115,3115,3115,0
|
|
20240403,142200,963732085,3115,3115,3115,3115,0
|
|
20240403,142100,963732085,3115,3110,3115,3110,3608
|
|
20240403,142000,952511125,3115,3110,3115,3110,1001
|
|
20240403,141900,949398010,3110,3115,3115,3110,2024
|
|
20240403,141800,943103365,3115,3115,3115,3110,314
|
|
20240403,141700,942126235,3115,3130,3130,3115,1051
|
|
20240403,141600,938851855,3125,3125,3125,3125,0
|
|
20240403,141500,938851855,3125,3125,3125,3125,40
|
|
20240403,141400,938726855,3115,3120,3120,3115,1261
|
|
20240403,141300,934798705,3135,3135,3135,3135,2
|
|
20240403,141200,934792435,3135,3135,3135,3135,0
|
|
20240403,141100,934792435,3135,3135,3135,3135,1
|
|
20240403,141000,934789300,3130,3125,3130,3120,5609
|
|
20240403,140900,917280920,3120,3125,3125,3120,21
|
|
20240403,140800,917215350,3125,3125,3125,3125,2
|
|
20240403,140700,917209100,3125,3125,3125,3125,0
|
|
20240403,140600,917209100,3125,3125,3125,3125,100
|
|
20240403,140500,916896600,3125,3125,3125,3125,20
|
|
20240403,140400,916834100,3135,3130,3135,3125,1501
|
|
20240403,140300,912143155,3135,3135,3135,3135,0
|
|
20240403,140200,912143155,3135,3130,3135,3130,41
|
|
20240403,140100,912014820,3130,3130,3130,3130,0
|
|
20240403,140000,912014820,3130,3130,3130,3130,13
|
|
20240403,135900,911974130,3130,3135,3135,3130,238
|
|
20240403,135800,911229185,3135,3135,3135,3135,0
|
|
20240403,135700,911229185,3135,3135,3135,3135,110
|
|
20240403,135600,910884335,3135,3130,3135,3130,315
|
|
20240403,135500,909896885,3135,3130,3135,3130,1000
|
|
20240403,135400,906765620,3130,3130,3130,3130,51
|
|
20240403,135300,906605990,3130,3130,3130,3130,0
|
|
20240403,135200,906605990,3130,3130,3130,3130,0
|
|
20240403,135100,906605990,3130,3130,3130,3130,69
|
|
20240403,135000,906390020,3130,3130,3130,3120,144
|
|
20240403,134900,905940300,3130,3130,3130,3130,4
|
|
20240403,134800,905927780,3130,3130,3130,3130,0
|
|
20240403,134700,905927780,3130,3130,3130,3130,0
|
|
20240403,134600,905927780,3130,3130,3130,3130,322
|
|
20240403,134500,904919920,3130,3130,3130,3130,1000
|
|
20240403,134400,901789920,3130,3115,3130,3115,1539
|
|
20240403,134300,896973270,3115,3130,3130,3115,2
|
|
20240403,134200,896967025,3115,3115,3115,3115,2286
|
|
20240403,134100,889846135,3130,3130,3130,3130,0
|
|
20240403,134000,889846135,3130,3130,3130,3130,52
|
|
20240403,133900,889683375,3130,3130,3130,3130,22
|
|
20240403,133800,889614515,3130,3130,3130,3130,10
|
|
20240403,133700,889583215,3115,3130,3130,3115,324
|
|
20240403,133600,888573940,3115,3125,3125,3115,7056
|
|
20240403,133500,866553400,3130,3130,3130,3130,0
|
|
20240403,133400,866553400,3130,3130,3130,3130,9
|
|
20240403,133300,866525230,3135,3135,3135,3135,0
|
|
20240403,133200,866525230,3135,3135,3135,3135,0
|
|
20240403,133100,866525230,3135,3135,3135,3135,0
|
|
20240403,133000,866525230,3135,3135,3135,3135,0
|
|
20240403,132900,866525230,3135,3135,3135,3135,0
|
|
20240403,132800,866525230,3135,3125,3135,3125,1071
|
|
20240403,132700,863178345,3135,3135,3135,3135,0
|
|
20240403,132600,863178345,3135,3135,3135,3135,0
|
|
20240403,132500,863178345,3135,3135,3135,3135,602
|
|
20240403,132400,861291075,3130,3130,3130,3130,657
|
|
20240403,132300,859234665,3130,3130,3130,3130,325
|
|
20240403,132200,858217415,3130,3130,3130,3130,0
|
|
20240403,132100,858217415,3130,3130,3130,3130,300
|
|
20240403,132000,857278415,3130,3130,3130,3130,0
|
|
20240403,131900,857278415,3130,3130,3130,3130,0
|
|
20240403,131800,857278415,3130,3130,3130,3130,0
|
|
20240403,131700,857278415,3130,3130,3130,3130,0
|
|
20240403,131600,857278415,3130,3130,3130,3130,2
|
|
20240403,131500,857272155,3130,3130,3130,3130,36
|
|
20240403,131400,857159475,3130,3130,3130,3130,0
|
|
20240403,131300,857159475,3130,3130,3130,3130,0
|
|
20240403,131200,857159475,3130,3130,3130,3130,0
|
|
20240403,131100,857159475,3130,3130,3130,3130,0
|
|
20240403,131000,857159475,3130,3130,3130,3130,200
|
|
20240403,130900,856533475,3135,3135,3135,3135,600
|
|
20240403,130800,854652475,3135,3135,3135,3135,1
|
|
20240403,130700,854649340,3135,3135,3135,3135,8
|
|
20240403,130600,854624260,3135,3135,3135,3135,289
|
|
20240403,130500,853718245,3135,3135,3135,3135,0
|
|
20240403,130400,853718245,3135,3135,3135,3135,13
|
|
20240403,130300,853677490,3135,3135,3135,3135,3
|
|
20240403,130200,853668085,3125,3125,3125,3125,550
|
|
20240403,130100,851949335,3135,3135,3135,3135,0
|
|
20240403,130000,851949335,3135,3125,3135,3125,118
|
|
20240403,125900,851580575,3125,3125,3125,3125,2283
|
|
20240403,125800,844446200,3135,3135,3135,3135,0
|
|
20240403,125700,844446200,3135,3135,3135,3135,0
|
|
20240403,125600,844446200,3135,3130,3135,3130,31
|
|
20240403,125500,844349165,3135,3135,3135,3135,0
|
|
20240403,125400,844349165,3135,3135,3135,3135,1
|
|
20240403,125300,844346030,3120,3135,3135,3120,327
|
|
20240403,125200,843323675,3135,3135,3135,3135,0
|
|
20240403,125100,843323675,3135,3135,3135,3135,0
|
|
20240403,125000,843323675,3135,3135,3135,3135,0
|
|
20240403,124900,843323675,3135,3135,3135,3135,3
|
|
20240403,124800,843314270,3135,3135,3135,3135,1
|
|
20240403,124700,843311135,3120,3135,3135,3120,231
|
|
20240403,124600,842590400,3125,3125,3125,3125,321
|
|
20240403,124500,841587275,3125,3125,3125,3125,50
|
|
20240403,124400,841431025,3125,3125,3125,3125,9
|
|
20240403,124300,841402900,3125,3135,3135,3125,705
|
|
20240403,124200,839199760,3125,3125,3125,3125,15
|
|
20240403,124100,839152885,3125,3125,3125,3125,500
|
|
20240403,124000,837590385,3125,3125,3125,3125,1
|
|
20240403,123900,837587260,3135,3135,3135,3135,0
|
|
20240403,123800,837587260,3135,3135,3135,3135,0
|
|
20240403,123700,837587260,3135,3135,3135,3135,0
|
|
20240403,123600,837587260,3135,3135,3135,3135,0
|
|
20240403,123500,837587260,3135,3135,3135,3135,0
|
|
20240403,123400,837587260,3135,3135,3135,3135,0
|
|
20240403,123300,837587260,3135,3135,3135,3135,1
|
|
20240403,123200,837584125,3125,3125,3125,3125,12
|
|
20240403,123100,837546625,3140,3130,3140,3130,12
|
|
20240403,123000,837509055,3140,3130,3140,3130,3
|
|
20240403,122900,837499655,3140,3120,3140,3120,166
|
|
20240403,122800,836981610,3130,3115,3130,3115,3
|
|
20240403,122700,836972240,3130,3130,3130,3130,1
|
|
20240403,122600,836969110,3115,3130,3130,3115,185
|
|
20240403,122500,836391235,3130,3130,3130,3130,1
|
|
20240403,122400,836388105,3110,3115,3115,3110,3299
|
|
20240403,122300,826122080,3120,3130,3130,3120,156
|
|
20240403,122200,825634825,3130,3130,3130,3130,6
|
|
20240403,122100,825616045,3115,3130,3130,3115,2293
|
|
20240403,122000,818462705,3135,3125,3135,3120,1379
|
|
20240403,121900,814153670,3115,3135,3135,3115,15003
|
|
20240403,121800,767350310,3130,3130,3130,3130,0
|
|
20240403,121700,767350310,3130,3135,3135,3130,3700
|
|
20240403,121600,755765950,3145,3145,3145,3145,0
|
|
20240403,121500,755765950,3145,3145,3145,3145,32
|
|
20240403,121400,755665310,3145,3145,3145,3145,39
|
|
20240403,121300,755542655,3145,3145,3145,3145,0
|
|
20240403,121200,755542655,3145,3135,3145,3135,35
|
|
20240403,121100,755432890,3145,3145,3145,3145,0
|
|
20240403,121000,755432890,3145,3145,3145,3145,31
|
|
20240403,120900,755335395,3150,3150,3150,3150,0
|
|
20240403,120800,755335395,3150,3135,3150,3135,2001
|
|
20240403,120700,749062245,3150,3150,3150,3150,5
|
|
20240403,120600,749046495,3135,3135,3135,3135,2
|
|
20240403,120500,749040225,3150,3140,3150,3135,464
|
|
20240403,120400,747583465,3140,3150,3150,3140,8
|
|
20240403,120300,747558335,3140,3145,3150,3140,478
|
|
20240403,120200,746056510,3150,3150,3150,3150,0
|
|
20240403,120100,746056510,3150,3145,3150,3145,11
|
|
20240403,120000,746021910,3150,3145,3150,3145,62
|
|
20240403,115900,745826900,3145,3145,3145,3145,0
|
|
20240403,115800,745826900,3145,3140,3145,3140,324
|
|
20240403,115700,744809420,3145,3145,3145,3145,3
|
|
20240403,115600,744799985,3140,3140,3140,3140,0
|
|
20240403,115500,744799985,3140,3140,3140,3140,80
|
|
20240403,115400,744548785,3150,3140,3150,3140,12
|
|
20240403,115300,744511085,3140,3150,3150,3140,85
|
|
20240403,115200,744244175,3140,3150,3150,3140,1394
|
|
20240403,115100,739860190,3150,3150,3150,3150,4
|
|
20240403,115000,739847590,3150,3150,3150,3150,110
|
|
20240403,114900,739501090,3145,3150,3150,3145,50
|
|
20240403,114800,739343690,3155,3155,3155,3155,0
|
|
20240403,114700,739343690,3155,3155,3155,3155,209
|
|
20240403,114600,738684295,3155,3150,3155,3150,59
|
|
20240403,114500,738498405,3150,3150,3150,3145,1825
|
|
20240403,114400,732754035,3150,3150,3160,3150,3239
|
|
20240403,114300,722543675,3150,3145,3150,3145,3141
|
|
20240403,114200,712665225,3145,3145,3145,3145,0
|
|
20240403,114100,712665225,3145,3145,3145,3145,79
|
|
20240403,114000,712416770,3145,3145,3145,3145,0
|
|
20240403,113900,712416770,3145,3145,3145,3145,0
|
|
20240403,113800,712416770,3145,3145,3145,3145,635
|
|
20240403,113700,710419695,3145,3145,3145,3145,1589
|
|
20240403,113600,705422290,3145,3145,3145,3145,0
|
|
20240403,113500,705422290,3145,3145,3145,3145,53
|
|
20240403,113400,705255605,3145,3145,3145,3145,0
|
|
20240403,113300,705255605,3145,3140,3145,3140,21
|
|
20240403,113200,705189660,3145,3145,3145,3140,131
|
|
20240403,113100,704777815,3145,3150,3150,3145,145
|
|
20240403,113000,704321290,3150,3140,3150,3140,1109
|
|
20240403,112900,700833790,3140,3140,3140,3140,50
|
|
20240403,112800,700676790,3140,3125,3140,3125,9662
|
|
20240403,112700,670483025,3125,3140,3140,3125,3888
|
|
20240403,112600,658316585,3140,3130,3140,3130,101
|
|
20240403,112500,658000445,3140,3140,3140,3140,6
|
|
20240403,112400,657981605,3130,3130,3130,3130,14
|
|
20240403,112300,657937785,3140,3140,3140,3140,211
|
|
20240403,112200,657275245,3140,3140,3140,3140,60
|
|
20240403,112100,657086845,3145,3145,3145,3145,0
|
|
20240403,112000,657086845,3145,3145,3145,3145,0
|
|
20240403,111900,657086845,3145,3145,3145,3145,0
|
|
20240403,111800,657086845,3145,3145,3145,3145,1
|
|
20240403,111700,657083700,3130,3140,3145,3130,2822
|
|
20240403,111600,648247050,3140,3140,3140,3140,13
|
|
20240403,111500,648206230,3150,3150,3150,3150,577
|
|
20240403,111400,646388680,3145,3145,3145,3145,52
|
|
20240403,111300,646225140,3150,3150,3150,3150,1266
|
|
20240403,111200,642237240,3150,3150,3150,3150,7
|
|
20240403,111100,642215190,3150,3155,3155,3150,6
|
|
20240403,111000,642196265,3155,3130,3155,3130,7615
|
|
20240403,110900,618264575,3130,3130,3130,3130,2
|
|
20240403,110800,618258315,3115,3120,3120,3115,563
|
|
20240403,110700,616502005,3115,3120,3120,3115,1327
|
|
20240403,110600,612362120,3115,3115,3120,3115,99
|
|
20240403,110500,612053730,3120,3115,3120,3115,22
|
|
20240403,110400,611985190,3120,3120,3120,3120,0
|
|
20240403,110300,611985190,3120,3125,3125,3120,536
|
|
20240403,110200,610311370,3125,3135,3135,3125,173
|
|
20240403,110100,609770735,3130,3130,3130,3130,20
|
|
20240403,110000,609708135,3135,3135,3135,3135,0
|
|
20240403,105900,609708135,3135,3135,3135,3135,0
|
|
20240403,105800,609708135,3135,3135,3140,3125,1363
|
|
20240403,105700,605439125,3125,3125,3125,3125,1008
|
|
20240403,105600,602289125,3125,3125,3125,3125,300
|
|
20240403,105500,601351625,3125,3125,3125,3125,0
|
|
20240403,105400,601351625,3125,3130,3135,3125,369
|
|
20240403,105300,600195560,3130,3130,3130,3130,23
|
|
20240403,105200,600123570,3125,3130,3130,3125,2520
|
|
20240403,105100,592243470,3125,3125,3125,3125,0
|
|
20240403,105000,592243470,3125,3125,3125,3125,100
|
|
20240403,104900,591930970,3130,3120,3130,3115,4822
|
|
20240403,104800,576910115,3130,3130,3130,3130,0
|
|
20240403,104700,576910115,3130,3130,3130,3130,0
|
|
20240403,104600,576910115,3130,3130,3130,3130,0
|
|
20240403,104500,576910115,3130,3130,3130,3130,0
|
|
20240403,104400,576910115,3130,3130,3130,3130,0
|
|
20240403,104300,576910115,3130,3130,3130,3130,0
|
|
20240403,104200,576910115,3130,3135,3135,3130,648
|
|
20240403,104100,574881860,3130,3130,3130,3130,628
|
|
20240403,104000,572916220,3130,3130,3130,3130,13
|
|
20240403,103900,572875530,3120,3125,3125,3120,76
|
|
20240403,103800,572638260,3120,3130,3130,3120,110
|
|
20240403,103700,572294960,3135,3120,3135,3120,312
|
|
20240403,103600,571321490,3135,3135,3135,3135,0
|
|
20240403,103500,571321490,3135,3135,3135,3135,230
|
|
20240403,103400,570600440,3135,3135,3135,3135,4
|
|
20240403,103300,570587900,3120,3135,3135,3120,107
|
|
20240403,103200,570252530,3120,3120,3120,3120,57
|
|
20240403,103100,570074690,3120,3120,3120,3120,874
|
|
20240403,103000,567347810,3120,3105,3120,3105,730
|
|
20240403,102900,565075160,3120,3105,3120,3105,465
|
|
20240403,102800,563631305,3105,3105,3105,3105,0
|
|
20240403,102700,563631305,3105,3105,3105,3105,1
|
|
20240403,102600,563628200,3105,3115,3115,3105,1261
|
|
20240403,102500,559709645,3115,3115,3115,3115,181
|
|
20240403,102400,559145830,3115,3115,3115,3115,20
|
|
20240403,102300,559083530,3105,3105,3105,3105,0
|
|
20240403,102200,559083530,3105,3105,3105,3105,4
|
|
20240403,102100,559071110,3105,3105,3105,3105,660
|
|
20240403,102000,557021810,3115,3105,3115,3095,1435
|
|
20240403,101900,552575235,3105,3105,3105,3105,571
|
|
20240403,101800,550802280,3105,3105,3105,3105,130
|
|
20240403,101700,550398630,3115,3115,3115,3115,0
|
|
20240403,101600,550398630,3115,3105,3115,3105,202
|
|
20240403,101500,549771400,3115,3115,3115,3115,1
|
|
20240403,101400,549768285,3110,3110,3110,3110,129
|
|
20240403,101300,549367095,3110,3110,3110,3110,0
|
|
20240403,101200,549367095,3110,3120,3120,3110,1888
|
|
20240403,101100,543490960,3115,3115,3115,3115,17
|
|
20240403,101000,543438005,3115,3110,3115,3110,295
|
|
20240403,100900,542520505,3110,3105,3110,3105,400
|
|
20240403,100800,541278005,3115,3120,3120,3115,1313
|
|
20240403,100700,537187985,3120,3120,3120,3110,1460
|
|
20240403,100600,532637610,3150,3115,3150,3115,4064
|
|
20240403,100500,519900650,3115,3105,3115,3105,1301
|
|
20240403,100400,515859535,3100,3100,3100,3100,1060
|
|
20240403,100300,512573535,3090,3090,3090,3090,721
|
|
20240403,100200,510345645,3090,3095,3095,3090,1050
|
|
20240403,100100,507096145,3100,3100,3100,3100,0
|
|
20240403,100000,507096145,3100,3095,3100,3090,1399
|
|
20240403,095900,502766240,3100,3100,3100,3100,2628
|
|
20240403,095800,494619440,3100,3100,3100,3090,1981
|
|
20240403,095700,488480840,3090,3090,3090,3090,3
|
|
20240403,095600,488471570,3090,3090,3090,3090,226
|
|
20240403,095500,487773230,3100,3100,3100,3100,0
|
|
20240403,095400,487773230,3100,3095,3100,3095,2008
|
|
20240403,095300,481558405,3095,3080,3095,3075,1395
|
|
20240403,095200,477257015,3080,3080,3080,3080,584
|
|
20240403,095100,475458295,3085,3075,3085,3070,3657
|
|
20240403,095000,464221780,3075,3075,3075,3075,867
|
|
20240403,094900,461555755,3075,3075,3075,3075,1916
|
|
20240403,094800,455664055,3080,3080,3080,3080,0
|
|
20240403,094700,455664055,3080,3080,3080,3080,2039
|
|
20240403,094600,449383935,3085,3100,3100,3085,3395
|
|
20240403,094500,438908090,3090,3090,3090,3090,218
|
|
20240403,094400,438234470,3085,3085,3095,3085,1477
|
|
20240403,094300,433674215,3085,3095,3100,3085,1745
|
|
20240403,094200,428276765,3095,3085,3100,3085,2150
|
|
20240403,094100,421643940,3090,3090,3090,3090,0
|
|
20240403,094000,421643940,3090,3090,3090,3090,100
|
|
20240403,093900,421334940,3100,3100,3100,3100,0
|
|
20240403,093800,421334940,3100,3100,3100,3100,900
|
|
20240403,093700,418544940,3100,3095,3100,3085,3201
|
|
20240403,093600,408629855,3080,3090,3095,3080,1227
|
|
20240403,093500,404834615,3090,3075,3090,3075,4
|
|
20240403,093400,404822285,3080,3080,3080,3080,0
|
|
20240403,093300,404822285,3080,3080,3080,3080,10
|
|
20240403,093200,404791485,3080,3095,3095,3080,101
|
|
20240403,093100,404480300,3095,3080,3095,3070,6043
|
|
20240403,093000,385893525,3080,3090,3090,3080,367
|
|
20240403,092900,384759515,3090,3090,3090,3090,350
|
|
20240403,092800,383678015,3090,3090,3090,3090,98
|
|
20240403,092700,383375195,3090,3090,3090,3090,300
|
|
20240403,092600,382448195,3075,3090,3090,3075,356
|
|
20240403,092500,381353035,3075,3090,3090,3075,1800
|
|
20240403,092400,375803035,3080,3080,3080,3080,951
|
|
20240403,092300,372873955,3080,3085,3085,3080,6299
|
|
20240403,092200,353472630,3085,3090,3090,3085,1577
|
|
20240403,092100,348605685,3085,3070,3085,3070,8483
|
|
20240403,092000,322454655,3070,3070,3070,3070,41
|
|
20240403,091900,322328785,3070,3070,3070,3070,120
|
|
20240403,091800,321960385,3080,3070,3080,3070,320
|
|
20240403,091700,320976895,3060,3060,3070,3060,1469
|
|
20240403,091600,316479755,3070,3070,3070,3060,415
|
|
20240403,091500,315206605,3090,3080,3090,3070,7896
|
|
20240403,091400,290849890,3090,3085,3090,3085,2002
|
|
20240403,091300,284672175,3080,3060,3080,3050,11717
|
|
20240403,091200,248834800,3060,3080,3080,3060,599
|
|
20240403,091100,247001790,3060,3075,3075,3060,5127
|
|
20240403,091000,231306730,3055,3070,3070,3055,1267
|
|
20240403,090900,227436030,3085,3070,3085,3055,3021
|
|
20240403,090800,218206320,3060,3070,3090,3060,3311
|
|
20240403,090700,208071735,3070,3065,3070,3055,8150
|
|
20240403,090600,183128015,3065,3095,3095,3055,13657
|
|
20240403,090500,141320805,3070,3080,3095,3070,1803
|
|
20240403,090400,135782775,3095,3075,3095,3075,387
|
|
20240403,090300,134592710,3070,3075,3085,3070,5779
|
|
20240403,090200,116810480,3100,3090,3100,3065,13265
|
|
20240403,090100,75991210,3090,3100,3105,3090,10944
|
|
20240403,090000,42106055,3105,3105,3120,3105,13551
|