603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190000,844489330,3610,3610,3610,3610,6353
|
|
20240405,185900,844489330,3610,3610,3610,3610,0
|
|
20240405,185800,844489330,3610,3610,3610,3610,0
|
|
20240405,185700,844489330,3610,3610,3610,3610,0
|
|
20240405,185600,844489330,3610,3610,3610,3610,0
|
|
20240405,185500,844489330,3610,3610,3610,3610,0
|
|
20240405,185400,844489330,3610,3610,3610,3610,0
|
|
20240405,185300,844489330,3610,3610,3610,3610,0
|
|
20240405,185200,844489330,3610,3610,3610,3610,0
|
|
20240405,185100,844489330,3610,3610,3610,3610,0
|
|
20240405,185000,844489330,3610,3610,3610,3610,0
|
|
20240405,184900,844489330,3610,3610,3610,3610,0
|
|
20240405,184800,844489330,3610,3610,3610,3610,0
|
|
20240405,184700,844489330,3610,3610,3610,3610,0
|
|
20240405,184600,844489330,3610,3610,3610,3610,0
|
|
20240405,184500,844489330,3610,3610,3610,3610,0
|
|
20240405,184400,844489330,3610,3610,3610,3610,0
|
|
20240405,184300,844489330,3610,3610,3610,3610,0
|
|
20240405,184200,844489330,3610,3610,3610,3610,0
|
|
20240405,184100,844489330,3610,3610,3610,3610,0
|
|
20240405,184000,844489330,3610,3610,3610,3610,0
|
|
20240405,183900,844489330,3610,3610,3610,3610,0
|
|
20240405,183800,844489330,3610,3610,3610,3610,0
|
|
20240405,183700,844489330,3610,3610,3610,3610,0
|
|
20240405,183600,844489330,3610,3610,3610,3610,0
|
|
20240405,183500,844489330,3610,3610,3610,3610,0
|
|
20240405,183400,844489330,3610,3610,3610,3610,0
|
|
20240405,183300,844489330,3610,3610,3610,3610,0
|
|
20240405,183200,844489330,3610,3610,3610,3610,0
|
|
20240405,183100,844489330,3610,3610,3610,3610,0
|
|
20240405,183000,844489330,3610,3610,3610,3610,6353
|
|
20240405,182900,844489330,3610,3610,3610,3610,0
|
|
20240405,182800,844489330,3610,3610,3610,3610,0
|
|
20240405,182700,844489330,3610,3610,3610,3610,0
|
|
20240405,182600,844489330,3610,3610,3610,3610,0
|
|
20240405,182500,844489330,3610,3610,3610,3610,0
|
|
20240405,182400,844489330,3610,3610,3610,3610,0
|
|
20240405,182300,844489330,3610,3610,3610,3610,0
|
|
20240405,182200,844489330,3610,3610,3610,3610,0
|
|
20240405,182100,844489330,3610,3610,3610,3610,0
|
|
20240405,182000,844489330,3610,3610,3610,3610,0
|
|
20240405,181900,844489330,3610,3610,3610,3610,0
|
|
20240405,181800,844489330,3610,3610,3610,3610,0
|
|
20240405,181700,844489330,3610,3610,3610,3610,0
|
|
20240405,181600,844489330,3610,3610,3610,3610,0
|
|
20240405,181500,844489330,3610,3610,3610,3610,0
|
|
20240405,181400,844489330,3610,3610,3610,3610,0
|
|
20240405,181300,844489330,3610,3610,3610,3610,0
|
|
20240405,181200,844489330,3610,3610,3610,3610,0
|
|
20240405,181100,844489330,3610,3610,3610,3610,0
|
|
20240405,181000,844489330,3610,3610,3610,3610,0
|
|
20240405,180900,844489330,3610,3610,3610,3610,0
|
|
20240405,180800,844489330,3610,3610,3610,3610,0
|
|
20240405,180700,844489330,3610,3610,3610,3610,0
|
|
20240405,180600,844489330,3610,3610,3610,3610,0
|
|
20240405,180500,844489330,3610,3610,3610,3610,0
|
|
20240405,180400,844489330,3610,3610,3610,3610,0
|
|
20240405,180300,844489330,3610,3610,3610,3610,0
|
|
20240405,180200,844489330,3610,3610,3610,3610,0
|
|
20240405,180100,844489330,3610,3610,3610,3610,0
|
|
20240405,180000,844489330,3610,3610,3610,3610,6353
|
|
20240405,175900,844489330,3610,3610,3610,3610,0
|
|
20240405,175800,844489330,3610,3610,3610,3610,0
|
|
20240405,175700,844489330,3610,3610,3610,3610,0
|
|
20240405,175600,844489330,3610,3610,3610,3610,0
|
|
20240405,175500,844489330,3610,3610,3610,3610,0
|
|
20240405,175400,844489330,3610,3610,3610,3610,0
|
|
20240405,175300,844489330,3610,3610,3610,3610,0
|
|
20240405,175200,844489330,3610,3610,3610,3610,0
|
|
20240405,175100,844489330,3610,3610,3610,3610,0
|
|
20240405,175000,844489330,3610,3610,3610,3610,0
|
|
20240405,174900,844489330,3610,3610,3610,3610,0
|
|
20240405,174800,844489330,3610,3610,3610,3610,0
|
|
20240405,174700,844489330,3610,3610,3610,3610,0
|
|
20240405,174600,844489330,3610,3610,3610,3610,0
|
|
20240405,174500,844489330,3610,3610,3610,3610,0
|
|
20240405,174400,844489330,3610,3610,3610,3610,0
|
|
20240405,174300,844489330,3610,3610,3610,3610,0
|
|
20240405,174200,844489330,3610,3610,3610,3610,0
|
|
20240405,174100,844489330,3610,3610,3610,3610,0
|
|
20240405,174000,844489330,3610,3610,3610,3610,0
|
|
20240405,173900,844489330,3610,3610,3610,3610,0
|
|
20240405,173800,844489330,3610,3610,3610,3610,0
|
|
20240405,173700,844489330,3610,3610,3610,3610,0
|
|
20240405,173600,844489330,3610,3610,3610,3610,0
|
|
20240405,173500,844489330,3610,3610,3610,3610,0
|
|
20240405,173400,844489330,3610,3610,3610,3610,0
|
|
20240405,173300,844489330,3610,3610,3610,3610,0
|
|
20240405,173200,844489330,3610,3610,3610,3610,0
|
|
20240405,173100,844489330,3610,3610,3610,3610,0
|
|
20240405,173000,844489330,3610,3610,3610,3610,6353
|
|
20240405,172900,844489330,3610,3610,3610,3610,0
|
|
20240405,172800,844489330,3610,3610,3610,3610,0
|
|
20240405,172700,844489330,3610,3610,3610,3610,0
|
|
20240405,172600,844489330,3610,3610,3610,3610,0
|
|
20240405,172500,844489330,3610,3610,3610,3610,0
|
|
20240405,172400,844489330,3610,3610,3610,3610,0
|
|
20240405,172300,844489330,3610,3610,3610,3610,0
|
|
20240405,172200,844489330,3610,3610,3610,3610,0
|
|
20240405,172100,844489330,3610,3610,3610,3610,0
|
|
20240405,172000,844489330,3610,3610,3610,3610,0
|
|
20240405,171900,844489330,3610,3610,3610,3610,0
|
|
20240405,171800,844489330,3610,3610,3610,3610,0
|
|
20240405,171700,844489330,3610,3610,3610,3610,0
|
|
20240405,171600,844489330,3610,3610,3610,3610,0
|
|
20240405,171500,844489330,3610,3610,3610,3610,0
|
|
20240405,171400,844489330,3610,3610,3610,3610,0
|
|
20240405,171300,844489330,3610,3610,3610,3610,0
|
|
20240405,171200,844489330,3610,3610,3610,3610,0
|
|
20240405,171100,844489330,3610,3610,3610,3610,0
|
|
20240405,171000,844489330,3610,3610,3610,3610,0
|
|
20240405,170900,844489330,3610,3610,3610,3610,0
|
|
20240405,170800,844489330,3610,3610,3610,3610,0
|
|
20240405,170700,844489330,3610,3610,3610,3610,0
|
|
20240405,170600,844489330,3610,3610,3610,3610,0
|
|
20240405,170500,844489330,3610,3610,3610,3610,0
|
|
20240405,170400,844489330,3610,3610,3610,3610,0
|
|
20240405,170300,844489330,3610,3610,3610,3610,0
|
|
20240405,170200,844489330,3610,3610,3610,3610,0
|
|
20240405,170100,844489330,3610,3610,3610,3610,0
|
|
20240405,170000,844489330,3610,3610,3610,3610,6353
|
|
20240405,165900,844489330,3610,3610,3610,3610,0
|
|
20240405,165800,844489330,3610,3610,3610,3610,0
|
|
20240405,165700,844489330,3610,3610,3610,3610,0
|
|
20240405,165600,844489330,3610,3610,3610,3610,0
|
|
20240405,165500,844489330,3610,3610,3610,3610,0
|
|
20240405,165400,844489330,3610,3610,3610,3610,0
|
|
20240405,165300,844489330,3610,3610,3610,3610,0
|
|
20240405,165200,844489330,3610,3610,3610,3610,0
|
|
20240405,165100,844489330,3610,3610,3610,3610,0
|
|
20240405,165000,844489330,3610,3610,3610,3610,0
|
|
20240405,164900,844489330,3610,3610,3610,3610,0
|
|
20240405,164800,844489330,3610,3610,3610,3610,0
|
|
20240405,164700,844489330,3610,3610,3610,3610,0
|
|
20240405,164600,844489330,3610,3610,3610,3610,0
|
|
20240405,164500,844489330,3610,3610,3610,3610,0
|
|
20240405,164400,844489330,3610,3610,3610,3610,0
|
|
20240405,164300,844489330,3610,3610,3610,3610,0
|
|
20240405,164200,844489330,3610,3610,3610,3610,0
|
|
20240405,164100,844489330,3610,3610,3610,3610,0
|
|
20240405,164000,844489330,3610,3610,3610,3610,0
|
|
20240405,163900,844489330,3610,3610,3610,3610,0
|
|
20240405,163800,844489330,3610,3610,3610,3610,0
|
|
20240405,163700,844489330,3610,3610,3610,3610,0
|
|
20240405,163600,844489330,3610,3610,3610,3610,0
|
|
20240405,163500,844489330,3610,3610,3610,3610,0
|
|
20240405,163400,844489330,3610,3610,3610,3610,0
|
|
20240405,163300,844489330,3610,3610,3610,3610,0
|
|
20240405,163200,844489330,3610,3610,3610,3610,0
|
|
20240405,163100,844489330,3610,3610,3610,3610,0
|
|
20240405,163000,844489330,3610,3610,3610,3610,6353
|
|
20240405,162900,844489330,3610,3610,3610,3610,0
|
|
20240405,162800,844489330,3610,3610,3610,3610,0
|
|
20240405,162700,844489330,3610,3610,3610,3610,0
|
|
20240405,162600,844489330,3610,3610,3610,3610,0
|
|
20240405,162500,844489330,3610,3610,3610,3610,0
|
|
20240405,162400,844489330,3610,3610,3610,3610,0
|
|
20240405,162300,844489330,3610,3610,3610,3610,0
|
|
20240405,162200,844489330,3610,3610,3610,3610,0
|
|
20240405,162100,844489330,3610,3610,3610,3610,0
|
|
20240405,162000,844489330,3610,3610,3610,3610,0
|
|
20240405,161900,844489330,3610,3610,3610,3610,0
|
|
20240405,161800,844489330,3610,3610,3610,3610,0
|
|
20240405,161700,844489330,3610,3610,3610,3610,0
|
|
20240405,161600,844489330,3610,3610,3610,3610,0
|
|
20240405,161500,844489330,3610,3610,3610,3610,0
|
|
20240405,161400,844489330,3610,3610,3610,3610,0
|
|
20240405,161300,844489330,3610,3610,3610,3610,0
|
|
20240405,161200,844489330,3610,3610,3610,3610,0
|
|
20240405,161100,844489330,3610,3610,3610,3610,0
|
|
20240405,161000,844489330,3610,3610,3610,3610,0
|
|
20240405,160900,844489330,3610,3610,3610,3610,0
|
|
20240405,160800,844489330,3610,3610,3610,3610,0
|
|
20240405,160700,844489330,3610,3610,3610,3610,0
|
|
20240405,160600,844489330,3610,3610,3610,3610,0
|
|
20240405,160500,844489330,3610,3610,3610,3610,0
|
|
20240405,160400,844489330,3610,3610,3610,3610,0
|
|
20240405,160300,844489330,3610,3610,3610,3610,0
|
|
20240405,160200,844489330,3610,3610,3610,3610,0
|
|
20240405,160100,844489330,3610,3610,3610,3610,0
|
|
20240405,160000,844489330,3610,3610,3610,3610,6353
|
|
20240405,155900,844489330,3610,3610,3610,3610,0
|
|
20240405,155800,844489330,3610,3610,3610,3610,0
|
|
20240405,155700,844489330,3610,3610,3610,3610,0
|
|
20240405,155600,844489330,3610,3610,3610,3610,0
|
|
20240405,155500,844489330,3610,3610,3610,3610,0
|
|
20240405,155400,844489330,3610,3610,3610,3610,0
|
|
20240405,155300,844489330,3610,3610,3610,3610,0
|
|
20240405,155200,844489330,3610,3610,3610,3610,0
|
|
20240405,155100,844489330,3610,3610,3610,3610,0
|
|
20240405,155000,844489330,3610,3610,3610,3610,0
|
|
20240405,154900,844489330,3610,3610,3610,3610,0
|
|
20240405,154800,844489330,3610,3610,3610,3610,0
|
|
20240405,154700,844489330,3610,3610,3610,3610,0
|
|
20240405,154600,844489330,3610,3610,3610,3610,0
|
|
20240405,154500,844489330,3610,3610,3610,3610,0
|
|
20240405,154400,844489330,3610,3610,3610,3610,0
|
|
20240405,154300,844489330,3610,3610,3610,3610,0
|
|
20240405,154200,844489330,3610,3610,3610,3610,0
|
|
20240405,154100,844489330,3610,3610,3610,3610,0
|
|
20240405,154000,844489330,3610,3610,3610,3610,0
|
|
20240405,153900,844489330,3610,3610,3610,3610,0
|
|
20240405,153800,844489330,3610,3610,3610,3610,0
|
|
20240405,153700,844489330,3610,3610,3610,3610,0
|
|
20240405,153600,844489330,3610,3610,3610,3610,0
|
|
20240405,153500,844489330,3610,3610,3610,3610,0
|
|
20240405,153400,844489330,3610,3610,3610,3610,0
|
|
20240405,153300,844489330,3610,3610,3610,3610,0
|
|
20240405,153200,844489330,3610,3610,3610,3610,0
|
|
20240405,153100,844489330,3610,3610,3610,3610,0
|
|
20240405,153000,844489330,3610,3610,3610,3610,12706
|
|
20240405,152900,821555000,3630,3630,3630,3630,0
|
|
20240405,152800,821555000,3630,3630,3630,3630,0
|
|
20240405,152700,821555000,3630,3630,3630,3630,0
|
|
20240405,152600,821555000,3630,3630,3630,3630,0
|
|
20240405,152500,821555000,3630,3630,3630,3630,0
|
|
20240405,152400,821555000,3630,3630,3630,3630,0
|
|
20240405,152300,821555000,3630,3630,3630,3630,0
|
|
20240405,152200,821555000,3630,3630,3630,3630,0
|
|
20240405,152100,821555000,3630,3630,3630,3630,0
|
|
20240405,152000,821555000,3630,3630,3630,3630,0
|
|
20240405,151900,821555000,3630,3620,3630,3615,1766
|
|
20240405,151800,815154845,3620,3625,3625,3620,16
|
|
20240405,151700,815096850,3615,3615,3625,3615,239
|
|
20240405,151600,814231465,3620,3625,3625,3620,15
|
|
20240405,151500,814177110,3620,3620,3625,3620,203
|
|
20240405,151400,813442240,3620,3610,3620,3610,741
|
|
20240405,151300,810767210,3600,3605,3610,3600,1918
|
|
20240405,151200,803859575,3610,3610,3610,3610,11
|
|
20240405,151100,803819865,3605,3600,3605,3600,480
|
|
20240405,151000,802089580,3610,3610,3610,3600,4521
|
|
20240405,150900,785813470,3610,3610,3610,3610,0
|
|
20240405,150800,785813470,3610,3610,3610,3610,661
|
|
20240405,150700,783427260,3610,3610,3610,3610,23
|
|
20240405,150600,783344230,3610,3610,3610,3610,0
|
|
20240405,150500,783344230,3610,3610,3610,3610,0
|
|
20240405,150400,783344230,3610,3610,3610,3610,23
|
|
20240405,150300,783261200,3600,3615,3615,3600,998
|
|
20240405,150200,779666920,3605,3615,3615,3605,4011
|
|
20240405,150100,765207080,3610,3610,3610,3610,1000
|
|
20240405,150000,761597080,3610,3610,3610,3610,23
|
|
20240405,145900,761514050,3615,3615,3615,3615,1
|
|
20240405,145800,761510435,3605,3605,3605,3605,0
|
|
20240405,145700,761510435,3605,3605,3605,3605,553
|
|
20240405,145600,759516870,3615,3610,3615,3610,1806
|
|
20240405,145500,752988210,3615,3615,3615,3615,1
|
|
20240405,145400,752984595,3610,3610,3610,3610,3
|
|
20240405,145300,752973765,3615,3610,3615,3610,1113
|
|
20240405,145200,748955780,3610,3610,3610,3610,23
|
|
20240405,145100,748872750,3610,3610,3610,3610,53
|
|
20240405,145000,748681420,3615,3615,3615,3615,0
|
|
20240405,144900,748681420,3615,3615,3615,3615,0
|
|
20240405,144800,748681420,3615,3610,3615,3610,1612
|
|
20240405,144700,742854175,3610,3610,3610,3610,598
|
|
20240405,144600,740695395,3610,3610,3610,3610,0
|
|
20240405,144500,740695395,3610,3610,3610,3610,0
|
|
20240405,144400,740695395,3610,3610,3610,3610,21
|
|
20240405,144300,740619585,3625,3610,3625,3610,2940
|
|
20240405,144200,730006170,3610,3625,3625,3610,3
|
|
20240405,144100,729995325,3620,3620,3620,3620,104
|
|
20240405,144000,729618845,3620,3620,3620,3620,1907
|
|
20240405,143900,722715505,3610,3610,3610,3610,0
|
|
20240405,143800,722715505,3610,3615,3615,3610,2183
|
|
20240405,143700,714830965,3615,3610,3615,3610,757
|
|
20240405,143600,712094535,3605,3605,3605,3605,55
|
|
20240405,143500,711896260,3605,3605,3605,3605,0
|
|
20240405,143400,711896260,3605,3605,3605,3605,500
|
|
20240405,143300,710093760,3605,3605,3605,3605,23
|
|
20240405,143200,710010845,3605,3605,3605,3605,95
|
|
20240405,143100,709668370,3615,3615,3615,3615,10
|
|
20240405,143000,709632220,3615,3615,3615,3615,106
|
|
20240405,142900,709249030,3615,3615,3615,3615,4
|
|
20240405,142800,709234570,3615,3600,3615,3600,87
|
|
20240405,142700,708921340,3615,3615,3615,3600,64
|
|
20240405,142600,708690670,3615,3615,3615,3615,554
|
|
20240405,142500,706687960,3605,3615,3615,3600,63
|
|
20240405,142400,706461125,3600,3615,3615,3600,669
|
|
20240405,142300,704052350,3615,3615,3615,3615,414
|
|
20240405,142200,702555740,3615,3615,3615,3615,0
|
|
20240405,142100,702555740,3615,3615,3615,3615,1
|
|
20240405,142000,702552125,3615,3615,3615,3615,2
|
|
20240405,141900,702544895,3600,3600,3600,3600,83
|
|
20240405,141800,702246095,3615,3600,3615,3600,12
|
|
20240405,141700,702202865,3615,3615,3615,3615,2
|
|
20240405,141600,702195635,3610,3610,3610,3610,184
|
|
20240405,141500,701531395,3610,3610,3610,3610,25
|
|
20240405,141400,701441145,3615,3615,3615,3615,2
|
|
20240405,141300,701433915,3610,3610,3615,3610,290
|
|
20240405,141200,700386995,3610,3610,3610,3610,502
|
|
20240405,141100,698574775,3600,3610,3610,3600,95
|
|
20240405,141000,698232735,3610,3610,3610,3610,0
|
|
20240405,140900,698232735,3610,3605,3610,3605,76
|
|
20240405,140800,697958745,3605,3605,3605,3605,0
|
|
20240405,140700,697958745,3605,3605,3605,3605,1
|
|
20240405,140600,697955140,3605,3610,3610,3605,3
|
|
20240405,140500,697944315,3600,3600,3600,3600,89
|
|
20240405,140400,697623915,3610,3610,3610,3610,7
|
|
20240405,140300,697598645,3600,3600,3600,3600,1
|
|
20240405,140200,697595045,3610,3610,3610,3610,7
|
|
20240405,140100,697569775,3610,3610,3610,3610,0
|
|
20240405,140000,697569775,3610,3610,3610,3610,0
|
|
20240405,135900,697569775,3610,3610,3610,3610,0
|
|
20240405,135800,697569775,3610,3610,3610,3610,0
|
|
20240405,135700,697569775,3610,3600,3610,3600,2297
|
|
20240405,135600,689299575,3610,3610,3610,3610,0
|
|
20240405,135500,689299575,3610,3605,3610,3605,1940
|
|
20240405,135400,682298035,3600,3605,3605,3600,1986
|
|
20240405,135300,675142085,3605,3610,3610,3605,101
|
|
20240405,135200,674777480,3605,3605,3605,3605,0
|
|
20240405,135100,674777480,3605,3605,3605,3605,1038
|
|
20240405,135000,671035490,3610,3610,3610,3610,493
|
|
20240405,134900,669255760,3625,3625,3625,3625,0
|
|
20240405,134800,669255760,3625,3620,3625,3620,1520
|
|
20240405,134700,663751745,3620,3605,3620,3605,4040
|
|
20240405,134600,649148680,3605,3610,3610,3605,305
|
|
20240405,134500,648047765,3605,3605,3605,3605,311
|
|
20240405,134400,646926610,3600,3600,3600,3600,0
|
|
20240405,134300,646926610,3600,3600,3600,3600,514
|
|
20240405,134200,645076210,3605,3600,3605,3600,644
|
|
20240405,134100,642756875,3595,3595,3595,3595,488
|
|
20240405,134000,641002515,3595,3595,3595,3595,24
|
|
20240405,133900,640916235,3595,3595,3595,3595,0
|
|
20240405,133800,640916235,3595,3595,3595,3595,23
|
|
20240405,133700,640833550,3600,3600,3600,3600,0
|
|
20240405,133600,640833550,3600,3600,3600,3600,269
|
|
20240405,133500,639865150,3600,3600,3600,3600,1577
|
|
20240405,133400,634187950,3600,3600,3600,3600,2290
|
|
20240405,133300,625943950,3600,3600,3600,3600,0
|
|
20240405,133200,625943950,3600,3600,3600,3600,23
|
|
20240405,133100,625861150,3605,3605,3605,3605,0
|
|
20240405,133000,625861150,3605,3605,3605,3605,0
|
|
20240405,132900,625861150,3605,3605,3605,3605,31
|
|
20240405,132800,625749395,3610,3610,3610,3610,34
|
|
20240405,132700,625626655,3605,3605,3605,3600,29
|
|
20240405,132600,625522225,3610,3605,3610,3605,781
|
|
20240405,132500,622706320,3605,3605,3605,3605,1
|
|
20240405,132400,622702715,3600,3600,3600,3600,23
|
|
20240405,132300,622619915,3605,3605,3605,3605,0
|
|
20240405,132200,622619915,3605,3605,3605,3605,0
|
|
20240405,132100,622619915,3605,3605,3605,3600,274
|
|
20240405,132000,621632260,3605,3605,3605,3605,3
|
|
20240405,131900,621621445,3600,3600,3600,3600,28
|
|
20240405,131800,621520645,3605,3605,3605,3605,140
|
|
20240405,131700,621015945,3600,3600,3600,3600,94
|
|
20240405,131600,620677545,3605,3605,3605,3605,1
|
|
20240405,131500,620673940,3605,3605,3605,3605,2
|
|
20240405,131400,620666730,3595,3600,3600,3595,60
|
|
20240405,131300,620450855,3605,3605,3605,3605,5
|
|
20240405,131200,620432830,3600,3600,3600,3600,85
|
|
20240405,131100,620126830,3600,3595,3600,3590,2145
|
|
20240405,131000,612419205,3605,3595,3605,3595,82
|
|
20240405,130900,612124395,3605,3605,3605,3605,0
|
|
20240405,130800,612124395,3605,3605,3605,3605,4
|
|
20240405,130700,612109975,3595,3600,3605,3595,222
|
|
20240405,130600,611311265,3605,3605,3605,3605,107
|
|
20240405,130500,610925530,3605,3595,3605,3595,802
|
|
20240405,130400,608042320,3605,3595,3605,3595,10
|
|
20240405,130300,608006350,3600,3600,3600,3600,12
|
|
20240405,130200,607963150,3595,3595,3595,3595,759
|
|
20240405,130100,605234545,3595,3595,3595,3595,200
|
|
20240405,130000,604515545,3595,3595,3595,3595,0
|
|
20240405,125900,604515545,3595,3590,3595,3590,162
|
|
20240405,125800,603933955,3595,3585,3595,3585,105
|
|
20240405,125700,603557510,3595,3590,3595,3590,36
|
|
20240405,125600,603428260,3595,3595,3595,3595,0
|
|
20240405,125500,603428260,3595,3590,3595,3590,3
|
|
20240405,125400,603417480,3590,3590,3590,3590,72
|
|
20240405,125300,603159000,3590,3595,3595,3590,56
|
|
20240405,125200,602957855,3595,3590,3595,3590,105
|
|
20240405,125100,602580845,3595,3595,3595,3595,610
|
|
20240405,125000,600387895,3600,3605,3605,3600,462
|
|
20240405,124900,598724690,3605,3605,3605,3605,7
|
|
20240405,124800,598699455,3605,3605,3605,3605,0
|
|
20240405,124700,598699455,3605,3610,3615,3605,9283
|
|
20240405,124600,565212195,3615,3615,3615,3615,2
|
|
20240405,124500,565204965,3610,3610,3610,3610,579
|
|
20240405,124400,563114775,3615,3615,3615,3610,6
|
|
20240405,124300,563093095,3610,3610,3610,3610,429
|
|
20240405,124200,561544405,3610,3605,3610,3605,141
|
|
20240405,124100,561036085,3610,3610,3610,3610,251
|
|
20240405,124000,560129975,3605,3610,3610,3605,12
|
|
20240405,123900,560086710,3615,3610,3615,3610,159
|
|
20240405,123800,559511940,3615,3610,3615,3610,2483
|
|
20240405,123700,550548305,3605,3605,3605,3605,50
|
|
20240405,123600,550368055,3610,3610,3610,3610,20
|
|
20240405,123500,550295855,3610,3595,3610,3595,856
|
|
20240405,123400,547214295,3600,3600,3600,3600,518
|
|
20240405,123300,545349495,3600,3595,3610,3595,1302
|
|
20240405,123200,540660895,3595,3595,3595,3595,10
|
|
20240405,123100,540624945,3595,3590,3595,3590,394
|
|
20240405,123000,539210480,3585,3590,3590,3585,170
|
|
20240405,122900,538601025,3585,3590,3590,3585,26
|
|
20240405,122800,538507800,3585,3585,3585,3585,288
|
|
20240405,122700,537475320,3590,3590,3590,3590,2
|
|
20240405,122600,537468140,3585,3590,3590,3585,9
|
|
20240405,122500,537435870,3585,3585,3585,3585,0
|
|
20240405,122400,537435870,3585,3590,3590,3585,14
|
|
20240405,122300,537385675,3585,3585,3585,3585,0
|
|
20240405,122200,537385675,3585,3585,3585,3585,0
|
|
20240405,122100,537385675,3585,3580,3585,3580,387
|
|
20240405,122000,535998745,3580,3585,3585,3580,24
|
|
20240405,121900,535912820,3580,3580,3580,3580,7
|
|
20240405,121800,535887760,3585,3585,3585,3585,9
|
|
20240405,121700,535855495,3580,3580,3580,3580,0
|
|
20240405,121600,535855495,3580,3585,3585,3580,98
|
|
20240405,121500,535504630,3585,3595,3595,3585,310
|
|
20240405,121400,534393200,3585,3585,3585,3585,0
|
|
20240405,121300,534393200,3585,3585,3585,3585,4
|
|
20240405,121200,534378860,3585,3585,3585,3585,0
|
|
20240405,121100,534378860,3585,3585,3585,3585,23
|
|
20240405,121000,534296405,3590,3590,3590,3590,0
|
|
20240405,120900,534296405,3590,3590,3590,3590,12
|
|
20240405,120800,534253325,3595,3595,3595,3595,0
|
|
20240405,120700,534253325,3595,3595,3595,3595,5
|
|
20240405,120600,534235350,3590,3590,3590,3590,1
|
|
20240405,120500,534231760,3595,3595,3595,3595,300
|
|
20240405,120400,533153260,3595,3595,3595,3595,1
|
|
20240405,120300,533149665,3595,3585,3605,3585,5300
|
|
20240405,120200,514065175,3590,3590,3685,3580,19466
|
|
20240405,120100,443589025,3590,3590,3590,3590,10
|
|
20240405,120000,443553125,3590,3585,3590,3585,6
|
|
20240405,115900,443531595,3590,3585,3590,3585,95
|
|
20240405,115800,443190680,3590,3590,3590,3590,0
|
|
20240405,115700,443190680,3590,3590,3590,3590,10
|
|
20240405,115600,443154780,3590,3585,3590,3585,88
|
|
20240405,115500,442839295,3585,3580,3585,3580,570
|
|
20240405,115400,440795850,3585,3585,3585,3585,1
|
|
20240405,115300,440792265,3585,3585,3585,3585,0
|
|
20240405,115200,440792265,3585,3580,3585,3580,11
|
|
20240405,115100,440752870,3580,3580,3580,3580,0
|
|
20240405,115000,440752870,3580,3565,3580,3565,444
|
|
20240405,114900,439167755,3570,3565,3570,3565,5
|
|
20240405,114800,439149925,3570,3570,3570,3570,246
|
|
20240405,114700,438271705,3565,3565,3565,3565,0
|
|
20240405,114600,438271705,3565,3570,3570,3565,86
|
|
20240405,114500,437965105,3570,3570,3570,3570,1
|
|
20240405,114400,437961535,3565,3565,3565,3565,23
|
|
20240405,114300,437879540,3565,3565,3565,3565,0
|
|
20240405,114200,437879540,3565,3565,3565,3565,1594
|
|
20240405,114100,432196930,3565,3565,3565,3565,0
|
|
20240405,114000,432196930,3565,3565,3565,3565,127
|
|
20240405,113900,431744175,3570,3565,3570,3565,200
|
|
20240405,113800,431030675,3565,3565,3565,3565,23
|
|
20240405,113700,430948680,3565,3565,3565,3565,0
|
|
20240405,113600,430948680,3565,3570,3570,3565,585
|
|
20240405,113500,428863130,3570,3570,3570,3570,1044
|
|
20240405,113400,425136050,3570,3575,3575,3570,150
|
|
20240405,113300,424600300,3575,3570,3575,3570,43
|
|
20240405,113200,424446690,3575,3575,3575,3575,1
|
|
20240405,113100,424443115,3575,3575,3575,3575,6
|
|
20240405,113000,424421665,3570,3570,3570,3570,1083
|
|
20240405,112900,420555355,3575,3570,3575,3570,9
|
|
20240405,112800,420523220,3570,3570,3570,3570,0
|
|
20240405,112700,420523220,3570,3570,3570,3570,0
|
|
20240405,112600,420523220,3570,3565,3570,3565,246
|
|
20240405,112500,419646150,3580,3580,3600,3580,120
|
|
20240405,112400,419216370,3600,3565,3600,3565,1804
|
|
20240405,112300,412769130,3565,3565,3565,3565,0
|
|
20240405,112200,412769130,3565,3580,3580,3565,130
|
|
20240405,112100,412304210,3580,3585,3600,3580,420
|
|
20240405,112000,410792625,3600,3590,3600,3590,110
|
|
20240405,111900,410396645,3600,3610,3610,3585,4215
|
|
20240405,111800,395249115,3610,3600,3610,3600,2010
|
|
20240405,111700,387997575,3600,3595,3630,3595,7521
|
|
20240405,111600,360799945,3600,3590,3620,3585,4591
|
|
20240405,111500,344229460,3590,3585,3620,3580,15202
|
|
20240405,111400,289436165,3590,3575,3605,3575,4003
|
|
20240405,111300,275008685,3565,3555,3605,3555,6096
|
|
20240405,111200,253100455,3540,3540,3580,3540,6584
|
|
20240405,111100,229643410,3540,3540,3540,3540,0
|
|
20240405,111000,229643410,3540,3540,3560,3540,14851
|
|
20240405,110900,176796020,3540,3540,3540,3540,400
|
|
20240405,110800,175380020,3540,3540,3540,3540,600
|
|
20240405,110700,173256020,3540,3540,3540,3540,0
|
|
20240405,110600,173256020,3540,3540,3540,3540,23
|
|
20240405,110500,173174600,3540,3540,3540,3540,0
|
|
20240405,110400,173174600,3540,3540,3540,3540,943
|
|
20240405,110300,169836380,3540,3540,3540,3540,0
|
|
20240405,110200,169836380,3540,3540,3540,3540,1
|
|
20240405,110100,169832840,3540,3540,3540,3540,0
|
|
20240405,110000,169832840,3540,3545,3545,3540,31
|
|
20240405,105900,169723060,3540,3540,3540,3540,20
|
|
20240405,105800,169652260,3545,3545,3545,3545,423
|
|
20240405,105700,168152725,3545,3545,3545,3545,282
|
|
20240405,105600,167153035,3540,3550,3550,3540,2566
|
|
20240405,105500,158069245,3550,3550,3550,3550,0
|
|
20240405,105400,158069245,3550,3550,3550,3550,614
|
|
20240405,105300,155889545,3540,3540,3540,3540,0
|
|
20240405,105200,155889545,3540,3545,3545,3540,327
|
|
20240405,105100,154730450,3545,3545,3545,3545,4
|
|
20240405,105000,154716270,3545,3545,3545,3545,0
|
|
20240405,104900,154716270,3545,3545,3545,3545,6
|
|
20240405,104800,154695000,3540,3540,3540,3540,0
|
|
20240405,104700,154695000,3540,3540,3540,3540,0
|
|
20240405,104600,154695000,3540,3540,3540,3540,0
|
|
20240405,104500,154695000,3540,3540,3540,3540,23
|
|
20240405,104400,154613580,3545,3545,3545,3545,5
|
|
20240405,104300,154595855,3550,3550,3550,3550,0
|
|
20240405,104200,154595855,3550,3545,3550,3545,21
|
|
20240405,104100,154521405,3545,3545,3545,3545,3
|
|
20240405,104000,154510770,3545,3545,3545,3545,0
|
|
20240405,103900,154510770,3545,3545,3545,3545,0
|
|
20240405,103800,154510770,3545,3545,3545,3540,367
|
|
20240405,103700,153209870,3545,3545,3545,3545,651
|
|
20240405,103600,150902075,3545,3545,3545,3545,601
|
|
20240405,103500,148771530,3550,3550,3550,3550,500
|
|
20240405,103400,146996530,3550,3545,3550,3545,1539
|
|
20240405,103300,141538275,3545,3545,3545,3545,1003
|
|
20240405,103200,137982640,3545,3555,3555,3545,5094
|
|
20240405,103100,119886965,3555,3555,3555,3555,524
|
|
20240405,103000,118024145,3555,3555,3555,3555,0
|
|
20240405,102900,118024145,3555,3555,3555,3555,1
|
|
20240405,102800,118020590,3555,3565,3565,3555,27
|
|
20240405,102700,117924565,3565,3565,3565,3555,36
|
|
20240405,102600,117796265,3560,3565,3565,3560,9
|
|
20240405,102500,117764185,3560,3560,3560,3560,279
|
|
20240405,102400,116770945,3560,3560,3560,3560,21
|
|
20240405,102300,116696185,3555,3560,3560,3555,1010
|
|
20240405,102200,113100715,3560,3555,3560,3555,2
|
|
20240405,102100,113093600,3555,3555,3555,3555,4
|
|
20240405,102000,113079380,3560,3550,3560,3550,335
|
|
20240405,101900,111890020,3550,3550,3550,3550,111
|
|
20240405,101800,111495970,3560,3560,3560,3560,0
|
|
20240405,101700,111495970,3560,3550,3560,3550,316
|
|
20240405,101600,110374160,3550,3550,3550,3550,4
|
|
20240405,101500,110359960,3560,3560,3560,3560,1
|
|
20240405,101400,110356400,3550,3550,3550,3550,446
|
|
20240405,101300,108773100,3560,3560,3560,3560,0
|
|
20240405,101200,108773100,3560,3555,3560,3555,94
|
|
20240405,101100,108438925,3555,3555,3555,3555,615
|
|
20240405,101000,106252600,3560,3560,3560,3560,8
|
|
20240405,100900,106224120,3560,3560,3560,3560,3
|
|
20240405,100800,106213440,3560,3560,3560,3560,859
|
|
20240405,100700,103155400,3560,3560,3560,3555,47
|
|
20240405,100600,102988100,3560,3560,3560,3560,1
|
|
20240405,100500,102984540,3555,3555,3555,3555,23
|
|
20240405,100400,102902775,3555,3560,3560,3555,5
|
|
20240405,100300,102884995,3560,3560,3560,3560,97
|
|
20240405,100200,102539675,3560,3560,3560,3560,660
|
|
20240405,100100,100190075,3560,3560,3560,3555,21
|
|
20240405,100000,100115335,3560,3560,3560,3560,912
|
|
20240405,095900,96868615,3555,3555,3555,3555,47
|
|
20240405,095800,96701530,3555,3555,3555,3555,3
|
|
20240405,095700,96690865,3560,3560,3560,3555,141
|
|
20240405,095600,96189325,3560,3560,3560,3560,28
|
|
20240405,095500,96089645,3555,3555,3555,3555,1183
|
|
20240405,095400,91884080,3550,3550,3550,3550,0
|
|
20240405,095300,91884080,3550,3550,3550,3550,27
|
|
20240405,095200,91788230,3555,3555,3555,3555,15
|
|
20240405,095100,91734905,3550,3550,3550,3550,23
|
|
20240405,095000,91653255,3555,3560,3560,3555,258
|
|
20240405,094900,90735565,3555,3555,3555,3555,842
|
|
20240405,094800,87742255,3550,3550,3550,3550,0
|
|
20240405,094700,87742255,3550,3545,3550,3545,1986
|
|
20240405,094600,80692455,3540,3540,3540,3540,1308
|
|
20240405,094500,76062135,3540,3545,3545,3540,707
|
|
20240405,094400,73556805,3550,3545,3550,3545,1229
|
|
20240405,094300,69193870,3545,3550,3550,3545,589
|
|
20240405,094200,67105245,3555,3550,3555,3550,1689
|
|
20240405,094100,61102925,3545,3540,3545,3540,40
|
|
20240405,094000,60961150,3545,3545,3545,3545,0
|
|
20240405,093900,60961150,3545,3540,3545,3535,1450
|
|
20240405,093800,55828345,3550,3540,3550,3540,15
|
|
20240405,093700,55775135,3540,3540,3540,3540,105
|
|
20240405,093600,55403435,3550,3550,3550,3550,0
|
|
20240405,093500,55403435,3550,3540,3550,3540,29
|
|
20240405,093400,55300525,3540,3540,3540,3540,0
|
|
20240405,093300,55300525,3540,3540,3540,3540,27
|
|
20240405,093200,55204945,3540,3540,3540,3540,23
|
|
20240405,093100,55123525,3545,3530,3545,3530,36
|
|
20240405,093000,54995980,3540,3530,3540,3525,588
|
|
20240405,092900,52918825,3525,3535,3535,3525,3209
|
|
20240405,092800,41583825,3535,3540,3540,3535,467
|
|
20240405,092700,39932545,3540,3535,3540,3535,14
|
|
20240405,092600,39883005,3550,3535,3550,3535,111
|
|
20240405,092500,39490470,3535,3535,3535,3535,0
|
|
20240405,092400,39490470,3535,3535,3535,3535,54
|
|
20240405,092300,39299580,3535,3535,3535,3535,0
|
|
20240405,092200,39299580,3535,3540,3540,3535,2600
|
|
20240405,092100,30107625,3550,3550,3550,3550,2
|
|
20240405,092000,30100525,3555,3545,3555,3545,500
|
|
20240405,091900,28324920,3540,3540,3545,3540,144
|
|
20240405,091800,27815150,3535,3535,3535,3535,0
|
|
20240405,091700,27815150,3535,3540,3540,3535,1504
|
|
20240405,091600,22497765,3540,3540,3540,3535,690
|
|
20240405,091500,20056310,3535,3535,3540,3535,106
|
|
20240405,091400,19681590,3535,3535,3535,3535,100
|
|
20240405,091300,19328090,3535,3545,3545,3535,128
|
|
20240405,091200,18875010,3545,3545,3545,3545,52
|
|
20240405,091100,18690670,3545,3540,3545,3540,500
|
|
20240405,091000,16920175,3540,3530,3540,3530,10
|
|
20240405,090900,16884835,3530,3530,3530,3530,1
|
|
20240405,090800,16881305,3530,3530,3530,3530,4
|
|
20240405,090700,16867185,3525,3530,3530,3525,113
|
|
20240405,090600,16468795,3530,3530,3535,3530,870
|
|
20240405,090500,13397690,3550,3550,3550,3550,0
|
|
20240405,090400,13397690,3550,3530,3550,3530,117
|
|
20240405,090300,12982420,3550,3550,3550,3550,1
|
|
20240405,090200,12978870,3555,3520,3555,3520,779
|
|
20240405,090100,10224970,3520,3535,3535,3520,1765
|
|
20240405,090000,4006870,3550,3550,3555,3540,1130
|