603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,185900,1163318370,3655,3655,3655,3655,0
|
|
20240409,185800,1163318370,3655,3655,3655,3655,0
|
|
20240409,185700,1163318370,3655,3655,3655,3655,0
|
|
20240409,185600,1163318370,3655,3655,3655,3655,0
|
|
20240409,185500,1163318370,3655,3655,3655,3655,0
|
|
20240409,185400,1163318370,3655,3655,3655,3655,0
|
|
20240409,185300,1163318370,3655,3655,3655,3655,0
|
|
20240409,185200,1163318370,3655,3655,3655,3655,0
|
|
20240409,185100,1163318370,3655,3655,3655,3655,0
|
|
20240409,185000,1163318370,3655,3655,3655,3655,0
|
|
20240409,184900,1163318370,3655,3655,3655,3655,0
|
|
20240409,184800,1163318370,3655,3655,3655,3655,0
|
|
20240409,184700,1163318370,3655,3655,3655,3655,0
|
|
20240409,184600,1163318370,3655,3655,3655,3655,0
|
|
20240409,184500,1163318370,3655,3655,3655,3655,0
|
|
20240409,184400,1163318370,3655,3655,3655,3655,0
|
|
20240409,184300,1163318370,3655,3655,3655,3655,0
|
|
20240409,184200,1163318370,3655,3655,3655,3655,0
|
|
20240409,184100,1163318370,3655,3655,3655,3655,0
|
|
20240409,184000,1163318370,3655,3655,3655,3655,0
|
|
20240409,183900,1163318370,3655,3655,3655,3655,0
|
|
20240409,183800,1163318370,3655,3655,3655,3655,0
|
|
20240409,183700,1163318370,3655,3655,3655,3655,0
|
|
20240409,183600,1163318370,3655,3655,3655,3655,0
|
|
20240409,183500,1163318370,3655,3655,3655,3655,0
|
|
20240409,183400,1163318370,3655,3655,3655,3655,0
|
|
20240409,183300,1163318370,3655,3655,3655,3655,0
|
|
20240409,183200,1163318370,3655,3655,3655,3655,0
|
|
20240409,183100,1163318370,3655,3655,3655,3655,0
|
|
20240409,183000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,182900,1163318370,3655,3655,3655,3655,0
|
|
20240409,182800,1163318370,3655,3655,3655,3655,0
|
|
20240409,182700,1163318370,3655,3655,3655,3655,0
|
|
20240409,182600,1163318370,3655,3655,3655,3655,0
|
|
20240409,182500,1163318370,3655,3655,3655,3655,0
|
|
20240409,182400,1163318370,3655,3655,3655,3655,0
|
|
20240409,182300,1163318370,3655,3655,3655,3655,0
|
|
20240409,182200,1163318370,3655,3655,3655,3655,0
|
|
20240409,182100,1163318370,3655,3655,3655,3655,0
|
|
20240409,182000,1163318370,3655,3655,3655,3655,0
|
|
20240409,181900,1163318370,3655,3655,3655,3655,0
|
|
20240409,181800,1163318370,3655,3655,3655,3655,0
|
|
20240409,181700,1163318370,3655,3655,3655,3655,0
|
|
20240409,181600,1163318370,3655,3655,3655,3655,0
|
|
20240409,181500,1163318370,3655,3655,3655,3655,0
|
|
20240409,181400,1163318370,3655,3655,3655,3655,0
|
|
20240409,181300,1163318370,3655,3655,3655,3655,0
|
|
20240409,181200,1163318370,3655,3655,3655,3655,0
|
|
20240409,181100,1163318370,3655,3655,3655,3655,0
|
|
20240409,181000,1163318370,3655,3655,3655,3655,0
|
|
20240409,180900,1163318370,3655,3655,3655,3655,0
|
|
20240409,180800,1163318370,3655,3655,3655,3655,0
|
|
20240409,180700,1163318370,3655,3655,3655,3655,0
|
|
20240409,180600,1163318370,3655,3655,3655,3655,0
|
|
20240409,180500,1163318370,3655,3655,3655,3655,0
|
|
20240409,180400,1163318370,3655,3655,3655,3655,0
|
|
20240409,180300,1163318370,3655,3655,3655,3655,0
|
|
20240409,180200,1163318370,3655,3655,3655,3655,0
|
|
20240409,180100,1163318370,3655,3655,3655,3655,0
|
|
20240409,180000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,175900,1163318370,3655,3655,3655,3655,0
|
|
20240409,175800,1163318370,3655,3655,3655,3655,0
|
|
20240409,175700,1163318370,3655,3655,3655,3655,0
|
|
20240409,175600,1163318370,3655,3655,3655,3655,0
|
|
20240409,175500,1163318370,3655,3655,3655,3655,0
|
|
20240409,175400,1163318370,3655,3655,3655,3655,0
|
|
20240409,175300,1163318370,3655,3655,3655,3655,0
|
|
20240409,175200,1163318370,3655,3655,3655,3655,0
|
|
20240409,175100,1163318370,3655,3655,3655,3655,0
|
|
20240409,175000,1163318370,3655,3655,3655,3655,0
|
|
20240409,174900,1163318370,3655,3655,3655,3655,0
|
|
20240409,174800,1163318370,3655,3655,3655,3655,0
|
|
20240409,174700,1163318370,3655,3655,3655,3655,0
|
|
20240409,174600,1163318370,3655,3655,3655,3655,0
|
|
20240409,174500,1163318370,3655,3655,3655,3655,0
|
|
20240409,174400,1163318370,3655,3655,3655,3655,0
|
|
20240409,174300,1163318370,3655,3655,3655,3655,0
|
|
20240409,174200,1163318370,3655,3655,3655,3655,0
|
|
20240409,174100,1163318370,3655,3655,3655,3655,0
|
|
20240409,174000,1163318370,3655,3655,3655,3655,0
|
|
20240409,173900,1163318370,3655,3655,3655,3655,0
|
|
20240409,173800,1163318370,3655,3655,3655,3655,0
|
|
20240409,173700,1163318370,3655,3655,3655,3655,0
|
|
20240409,173600,1163318370,3655,3655,3655,3655,0
|
|
20240409,173500,1163318370,3655,3655,3655,3655,0
|
|
20240409,173400,1163318370,3655,3655,3655,3655,0
|
|
20240409,173300,1163318370,3655,3655,3655,3655,0
|
|
20240409,173200,1163318370,3655,3655,3655,3655,0
|
|
20240409,173100,1163318370,3655,3655,3655,3655,0
|
|
20240409,173000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,172900,1163318370,3655,3655,3655,3655,0
|
|
20240409,172800,1163318370,3655,3655,3655,3655,0
|
|
20240409,172700,1163318370,3655,3655,3655,3655,0
|
|
20240409,172600,1163318370,3655,3655,3655,3655,0
|
|
20240409,172500,1163318370,3655,3655,3655,3655,0
|
|
20240409,172400,1163318370,3655,3655,3655,3655,0
|
|
20240409,172300,1163318370,3655,3655,3655,3655,0
|
|
20240409,172200,1163318370,3655,3655,3655,3655,0
|
|
20240409,172100,1163318370,3655,3655,3655,3655,0
|
|
20240409,172000,1163318370,3655,3655,3655,3655,0
|
|
20240409,171900,1163318370,3655,3655,3655,3655,0
|
|
20240409,171800,1163318370,3655,3655,3655,3655,0
|
|
20240409,171700,1163318370,3655,3655,3655,3655,0
|
|
20240409,171600,1163318370,3655,3655,3655,3655,0
|
|
20240409,171500,1163318370,3655,3655,3655,3655,0
|
|
20240409,171400,1163318370,3655,3655,3655,3655,0
|
|
20240409,171300,1163318370,3655,3655,3655,3655,0
|
|
20240409,171200,1163318370,3655,3655,3655,3655,0
|
|
20240409,171100,1163318370,3655,3655,3655,3655,0
|
|
20240409,171000,1163318370,3655,3655,3655,3655,0
|
|
20240409,170900,1163318370,3655,3655,3655,3655,0
|
|
20240409,170800,1163318370,3655,3655,3655,3655,0
|
|
20240409,170700,1163318370,3655,3655,3655,3655,0
|
|
20240409,170600,1163318370,3655,3655,3655,3655,0
|
|
20240409,170500,1163318370,3655,3655,3655,3655,0
|
|
20240409,170400,1163318370,3655,3655,3655,3655,0
|
|
20240409,170300,1163318370,3655,3655,3655,3655,0
|
|
20240409,170200,1163318370,3655,3655,3655,3655,0
|
|
20240409,170100,1163318370,3655,3655,3655,3655,0
|
|
20240409,170000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,165900,1163318370,3655,3655,3655,3655,0
|
|
20240409,165800,1163318370,3655,3655,3655,3655,0
|
|
20240409,165700,1163318370,3655,3655,3655,3655,0
|
|
20240409,165600,1163318370,3655,3655,3655,3655,0
|
|
20240409,165500,1163318370,3655,3655,3655,3655,0
|
|
20240409,165400,1163318370,3655,3655,3655,3655,0
|
|
20240409,165300,1163318370,3655,3655,3655,3655,0
|
|
20240409,165200,1163318370,3655,3655,3655,3655,0
|
|
20240409,165100,1163318370,3655,3655,3655,3655,0
|
|
20240409,165000,1163318370,3655,3655,3655,3655,0
|
|
20240409,164900,1163318370,3655,3655,3655,3655,0
|
|
20240409,164800,1163318370,3655,3655,3655,3655,0
|
|
20240409,164700,1163318370,3655,3655,3655,3655,0
|
|
20240409,164600,1163318370,3655,3655,3655,3655,0
|
|
20240409,164500,1163318370,3655,3655,3655,3655,0
|
|
20240409,164400,1163318370,3655,3655,3655,3655,0
|
|
20240409,164300,1163318370,3655,3655,3655,3655,0
|
|
20240409,164200,1163318370,3655,3655,3655,3655,0
|
|
20240409,164100,1163318370,3655,3655,3655,3655,0
|
|
20240409,164000,1163318370,3655,3655,3655,3655,0
|
|
20240409,163900,1163318370,3655,3655,3655,3655,0
|
|
20240409,163800,1163318370,3655,3655,3655,3655,0
|
|
20240409,163700,1163318370,3655,3655,3655,3655,0
|
|
20240409,163600,1163318370,3655,3655,3655,3655,0
|
|
20240409,163500,1163318370,3655,3655,3655,3655,0
|
|
20240409,163400,1163318370,3655,3655,3655,3655,0
|
|
20240409,163300,1163318370,3655,3655,3655,3655,0
|
|
20240409,163200,1163318370,3655,3655,3655,3655,0
|
|
20240409,163100,1163318370,3655,3655,3655,3655,0
|
|
20240409,163000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,162900,1163318370,3655,3655,3655,3655,0
|
|
20240409,162800,1163318370,3655,3655,3655,3655,0
|
|
20240409,162700,1163318370,3655,3655,3655,3655,0
|
|
20240409,162600,1163318370,3655,3655,3655,3655,0
|
|
20240409,162500,1163318370,3655,3655,3655,3655,0
|
|
20240409,162400,1163318370,3655,3655,3655,3655,0
|
|
20240409,162300,1163318370,3655,3655,3655,3655,0
|
|
20240409,162200,1163318370,3655,3655,3655,3655,0
|
|
20240409,162100,1163318370,3655,3655,3655,3655,0
|
|
20240409,162000,1163318370,3655,3655,3655,3655,0
|
|
20240409,161900,1163318370,3655,3655,3655,3655,0
|
|
20240409,161800,1163318370,3655,3655,3655,3655,0
|
|
20240409,161700,1163318370,3655,3655,3655,3655,0
|
|
20240409,161600,1163318370,3655,3655,3655,3655,0
|
|
20240409,161500,1163318370,3655,3655,3655,3655,0
|
|
20240409,161400,1163318370,3655,3655,3655,3655,0
|
|
20240409,161300,1163318370,3655,3655,3655,3655,0
|
|
20240409,161200,1163318370,3655,3655,3655,3655,0
|
|
20240409,161100,1163318370,3655,3655,3655,3655,0
|
|
20240409,161000,1163318370,3655,3655,3655,3655,0
|
|
20240409,160900,1163318370,3655,3655,3655,3655,0
|
|
20240409,160800,1163318370,3655,3655,3655,3655,0
|
|
20240409,160700,1163318370,3655,3655,3655,3655,0
|
|
20240409,160600,1163318370,3655,3655,3655,3655,0
|
|
20240409,160500,1163318370,3655,3655,3655,3655,0
|
|
20240409,160400,1163318370,3655,3655,3655,3655,0
|
|
20240409,160300,1163318370,3655,3655,3655,3655,0
|
|
20240409,160200,1163318370,3655,3655,3655,3655,0
|
|
20240409,160100,1163318370,3655,3655,3655,3655,0
|
|
20240409,160000,1163318370,3655,3655,3655,3655,8830
|
|
20240409,155900,1163318370,3655,3655,3655,3655,0
|
|
20240409,155800,1163318370,3655,3655,3655,3655,0
|
|
20240409,155700,1163318370,3655,3655,3655,3655,0
|
|
20240409,155600,1163318370,3655,3655,3655,3655,0
|
|
20240409,155500,1163318370,3655,3655,3655,3655,0
|
|
20240409,155400,1163318370,3655,3655,3655,3655,0
|
|
20240409,155300,1163318370,3655,3655,3655,3655,0
|
|
20240409,155200,1163318370,3655,3655,3655,3655,0
|
|
20240409,155100,1163318370,3655,3655,3655,3655,0
|
|
20240409,155000,1163318370,3655,3655,3655,3655,0
|
|
20240409,154900,1163318370,3655,3655,3655,3655,0
|
|
20240409,154800,1163318370,3655,3655,3655,3655,0
|
|
20240409,154700,1163318370,3655,3655,3655,3655,0
|
|
20240409,154600,1163318370,3655,3655,3655,3655,0
|
|
20240409,154500,1163318370,3655,3655,3655,3655,0
|
|
20240409,154400,1163318370,3655,3655,3655,3655,0
|
|
20240409,154300,1163318370,3655,3655,3655,3655,0
|
|
20240409,154200,1163318370,3655,3655,3655,3655,0
|
|
20240409,154100,1163318370,3655,3655,3655,3655,0
|
|
20240409,154000,1163318370,3655,3655,3655,3655,0
|
|
20240409,153900,1163318370,3655,3655,3655,3655,0
|
|
20240409,153800,1163318370,3655,3655,3655,3655,0
|
|
20240409,153700,1163318370,3655,3655,3655,3655,0
|
|
20240409,153600,1163318370,3655,3655,3655,3655,0
|
|
20240409,153500,1163318370,3655,3655,3655,3655,0
|
|
20240409,153400,1163318370,3655,3655,3655,3655,0
|
|
20240409,153300,1163318370,3655,3655,3655,3655,0
|
|
20240409,153200,1163318370,3655,3655,3655,3655,0
|
|
20240409,153100,1163318370,3655,3655,3655,3655,0
|
|
20240409,153000,1163318370,3655,3655,3655,3655,17660
|
|
20240409,152900,1131044720,3650,3650,3650,3650,0
|
|
20240409,152800,1131044720,3650,3650,3650,3650,0
|
|
20240409,152700,1131044720,3650,3650,3650,3650,0
|
|
20240409,152600,1131044720,3650,3650,3650,3650,0
|
|
20240409,152500,1131044720,3650,3650,3650,3650,0
|
|
20240409,152400,1131044720,3650,3650,3650,3650,0
|
|
20240409,152300,1131044720,3650,3650,3650,3650,0
|
|
20240409,152200,1131044720,3650,3650,3650,3650,0
|
|
20240409,152100,1131044720,3650,3650,3650,3650,0
|
|
20240409,152000,1131044720,3650,3650,3650,3650,0
|
|
20240409,151900,1131044720,3650,3650,3655,3645,2776
|
|
20240409,151800,1120909305,3650,3655,3655,3650,517
|
|
20240409,151700,1119019755,3655,3650,3655,3645,1002
|
|
20240409,151600,1115361465,3650,3650,3650,3650,997
|
|
20240409,151500,1111722415,3650,3650,3655,3650,857
|
|
20240409,151400,1108593265,3655,3655,3655,3655,547
|
|
20240409,151300,1106593980,3650,3650,3650,3650,288
|
|
20240409,151200,1105542780,3650,3650,3655,3650,1086
|
|
20240409,151100,1101577750,3650,3645,3655,3645,702
|
|
20240409,151000,1099012335,3655,3645,3655,3645,722
|
|
20240409,150900,1096377075,3640,3645,3645,3640,354
|
|
20240409,150800,1095086995,3645,3645,3645,3645,549
|
|
20240409,150700,1093085890,3650,3650,3650,3650,197
|
|
20240409,150600,1092366840,3650,3645,3650,3645,21
|
|
20240409,150500,1092290245,3640,3645,3645,3640,351
|
|
20240409,150400,1091010855,3655,3650,3655,3645,568
|
|
20240409,150300,1088937655,3655,3655,3655,3655,0
|
|
20240409,150200,1088937655,3655,3650,3655,3650,513
|
|
20240409,150100,1087064400,3645,3650,3650,3645,70
|
|
20240409,150000,1086809150,3645,3645,3645,3645,241
|
|
20240409,145900,1085930705,3640,3645,3645,3640,546
|
|
20240409,145800,1083942040,3640,3640,3640,3640,165
|
|
20240409,145700,1083341440,3640,3640,3640,3640,150
|
|
20240409,145600,1082795440,3645,3645,3645,3645,157
|
|
20240409,145500,1082223175,3645,3640,3645,3640,82
|
|
20240409,145400,1081924685,3640,3640,3640,3640,517
|
|
20240409,145300,1080042805,3635,3635,3635,3635,27
|
|
20240409,145200,1079944660,3635,3635,3635,3635,8
|
|
20240409,145100,1079915580,3640,3635,3640,3635,160
|
|
20240409,145000,1079333500,3635,3635,3635,3635,0
|
|
20240409,144900,1079333500,3635,3640,3640,3635,390
|
|
20240409,144800,1077915745,3640,3640,3640,3640,201
|
|
20240409,144700,1077184105,3645,3645,3645,3645,3
|
|
20240409,144600,1077173170,3630,3640,3645,3630,2249
|
|
20240409,144500,1068989335,3640,3645,3645,3625,9993
|
|
20240409,144400,1032689545,3650,3650,3650,3650,17
|
|
20240409,144300,1032627495,3655,3650,3655,3650,224
|
|
20240409,144200,1031808780,3650,3650,3650,3650,271
|
|
20240409,144100,1030819630,3655,3655,3655,3655,200
|
|
20240409,144000,1030088630,3655,3655,3655,3655,188
|
|
20240409,143900,1029401490,3650,3655,3655,3650,14
|
|
20240409,143800,1029350375,3655,3655,3655,3655,213
|
|
20240409,143700,1028571860,3650,3650,3650,3650,0
|
|
20240409,143600,1028571860,3650,3660,3660,3650,20
|
|
20240409,143500,1028498850,3655,3650,3660,3650,968
|
|
20240409,143400,1024958440,3650,3650,3650,3650,1403
|
|
20240409,143300,1019837490,3650,3645,3650,3645,45
|
|
20240409,143200,1019673265,3645,3645,3650,3645,60
|
|
20240409,143100,1019454465,3645,3635,3645,3635,1131
|
|
20240409,143000,1015331980,3640,3635,3645,3635,2158
|
|
20240409,142900,1007483025,3635,3635,3635,3635,300
|
|
20240409,142800,1006392525,3635,3645,3645,3625,10680
|
|
20240409,142700,967579560,3650,3650,3650,3650,0
|
|
20240409,142600,967579560,3650,3645,3650,3645,930
|
|
20240409,142500,964188410,3645,3645,3645,3645,10
|
|
20240409,142400,964151960,3645,3645,3650,3645,298
|
|
20240409,142300,963064765,3645,3645,3645,3645,0
|
|
20240409,142200,963064765,3645,3645,3645,3640,1376
|
|
20240409,142100,958054710,3645,3645,3645,3645,0
|
|
20240409,142000,958054710,3645,3645,3645,3645,0
|
|
20240409,141900,958054710,3645,3645,3645,3645,973
|
|
20240409,141800,954508125,3645,3645,3645,3645,0
|
|
20240409,141700,954508125,3645,3645,3645,3645,3
|
|
20240409,141600,954497190,3650,3650,3650,3650,216
|
|
20240409,141500,953708790,3650,3650,3650,3650,0
|
|
20240409,141400,953708790,3650,3650,3650,3650,391
|
|
20240409,141300,952281640,3650,3660,3660,3650,186
|
|
20240409,141200,951601380,3660,3655,3660,3655,300
|
|
20240409,141100,950504765,3655,3650,3655,3650,269
|
|
20240409,141000,949521820,3655,3655,3655,3655,50
|
|
20240409,140900,949339070,3655,3660,3660,3655,300
|
|
20240409,140800,948242200,3660,3655,3660,3650,553
|
|
20240409,140700,946221490,3655,3650,3655,3645,3952
|
|
20240409,140600,931781580,3650,3650,3650,3650,487
|
|
20240409,140500,930004030,3645,3645,3645,3645,50
|
|
20240409,140400,929821780,3645,3645,3645,3645,220
|
|
20240409,140300,929019880,3650,3645,3650,3645,1227
|
|
20240409,140200,924546335,3645,3645,3650,3645,2086
|
|
20240409,140100,916942855,3645,3645,3645,3640,35
|
|
20240409,140000,916815285,3645,3640,3645,3640,324
|
|
20240409,135900,915634805,3645,3645,3645,3645,1
|
|
20240409,135800,915631160,3645,3645,3645,3645,187
|
|
20240409,135700,914949545,3645,3645,3645,3645,1
|
|
20240409,135600,914945900,3640,3640,3640,3640,88
|
|
20240409,135500,914625580,3640,3640,3640,3640,0
|
|
20240409,135400,914625580,3640,3640,3640,3640,0
|
|
20240409,135300,914625580,3640,3640,3640,3640,190
|
|
20240409,135200,913933980,3640,3640,3640,3640,0
|
|
20240409,135100,913933980,3640,3640,3640,3640,224
|
|
20240409,135000,913118620,3640,3640,3640,3640,127
|
|
20240409,134900,912656340,3645,3645,3645,3645,0
|
|
20240409,134800,912656340,3645,3645,3645,3645,251
|
|
20240409,134700,911741445,3645,3645,3645,3645,186
|
|
20240409,134600,911063475,3650,3650,3650,3650,1
|
|
20240409,134500,911059825,3645,3645,3650,3645,324
|
|
20240409,134400,909878840,3640,3640,3640,3640,2
|
|
20240409,134300,909871560,3640,3640,3640,3640,91
|
|
20240409,134200,909540320,3645,3645,3645,3645,0
|
|
20240409,134100,909540320,3645,3645,3645,3645,0
|
|
20240409,134000,909540320,3645,3640,3645,3640,224
|
|
20240409,133900,908724945,3640,3640,3640,3640,1
|
|
20240409,133800,908721305,3635,3635,3635,3635,210
|
|
20240409,133700,907957955,3645,3645,3645,3645,0
|
|
20240409,133600,907957955,3645,3645,3645,3645,0
|
|
20240409,133500,907957955,3645,3645,3645,3645,0
|
|
20240409,133400,907957955,3645,3635,3645,3635,1194
|
|
20240409,133300,903617755,3630,3630,3630,3630,531
|
|
20240409,133200,901690225,3630,3635,3635,3630,31
|
|
20240409,133100,901577545,3635,3635,3635,3635,207
|
|
20240409,133000,900825100,3635,3635,3635,3635,0
|
|
20240409,132900,900825100,3635,3635,3635,3635,284
|
|
20240409,132800,899792760,3635,3635,3635,3635,0
|
|
20240409,132700,899792760,3635,3635,3635,3635,0
|
|
20240409,132600,899792760,3635,3640,3640,3635,508
|
|
20240409,132500,897945170,3640,3640,3640,3640,1080
|
|
20240409,132400,894013970,3640,3635,3640,3635,103
|
|
20240409,132300,893639560,3635,3630,3635,3630,381
|
|
20240409,132200,892255745,3630,3630,3630,3630,0
|
|
20240409,132100,892255745,3630,3635,3635,3630,198
|
|
20240409,132000,891536020,3635,3635,3635,3635,0
|
|
20240409,131900,891536020,3635,3635,3635,3635,137
|
|
20240409,131800,891038025,3635,3640,3640,3635,511
|
|
20240409,131700,889180535,3635,3635,3635,3635,0
|
|
20240409,131600,889180535,3635,3630,3635,3630,100
|
|
20240409,131500,888817295,3630,3625,3635,3625,94
|
|
20240409,131400,888475670,3635,3635,3635,3635,1
|
|
20240409,131300,888472035,3630,3630,3630,3625,296
|
|
20240409,131200,887397655,3625,3625,3625,3625,0
|
|
20240409,131100,887397655,3625,3625,3625,3625,186
|
|
20240409,131000,886723405,3625,3625,3625,3625,1
|
|
20240409,130900,886719780,3620,3620,3620,3620,0
|
|
20240409,130800,886719780,3620,3620,3620,3620,15
|
|
20240409,130700,886665480,3620,3625,3625,3620,4441
|
|
20240409,130600,870580655,3630,3630,3630,3630,188
|
|
20240409,130500,869898215,3630,3630,3630,3630,1
|
|
20240409,130400,869894585,3640,3630,3640,3630,12
|
|
20240409,130300,869851010,3630,3630,3630,3630,217
|
|
20240409,130200,869063300,3630,3630,3630,3630,100
|
|
20240409,130100,868700300,3625,3635,3635,3625,1400
|
|
20240409,130000,863623370,3630,3630,3630,3630,0
|
|
20240409,125900,863623370,3630,3630,3630,3630,300
|
|
20240409,125800,862534370,3630,3635,3635,3630,418
|
|
20240409,125700,861016645,3635,3630,3635,3630,1208
|
|
20240409,125600,856630565,3635,3635,3635,3635,0
|
|
20240409,125500,856630565,3635,3635,3635,3635,505
|
|
20240409,125400,854794890,3630,3630,3630,3630,0
|
|
20240409,125300,854794890,3630,3630,3630,3630,110
|
|
20240409,125200,854395590,3630,3640,3645,3630,1095
|
|
20240409,125100,850419760,3645,3640,3645,3640,1025
|
|
20240409,125000,846687635,3645,3640,3645,3640,201
|
|
20240409,124900,845955990,3645,3645,3645,3645,185
|
|
20240409,124800,845281665,3645,3645,3645,3645,2
|
|
20240409,124700,845274375,3655,3655,3655,3655,0
|
|
20240409,124600,845274375,3655,3655,3655,3655,0
|
|
20240409,124500,845274375,3655,3640,3655,3640,387
|
|
20240409,124400,843864540,3640,3655,3655,3640,601
|
|
20240409,124300,841676835,3645,3650,3655,3645,631
|
|
20240409,124200,839372795,3645,3645,3645,3645,100
|
|
20240409,124100,839008295,3650,3650,3650,3650,366
|
|
20240409,124000,837672395,3650,3650,3650,3645,5
|
|
20240409,123900,837654150,3650,3650,3650,3650,1
|
|
20240409,123800,837650500,3645,3645,3655,3635,115
|
|
20240409,123700,837230470,3655,3640,3655,3640,5776
|
|
20240409,123600,816143965,3645,3640,3650,3640,1203
|
|
20240409,123500,811759470,3635,3630,3635,3630,31
|
|
20240409,123400,811646935,3640,3640,3640,3640,1
|
|
20240409,123300,811643295,3625,3625,3625,3625,0
|
|
20240409,123200,811643295,3625,3640,3640,3625,2092
|
|
20240409,123100,804050620,3645,3645,3645,3645,0
|
|
20240409,123000,804050620,3645,3645,3645,3645,214
|
|
20240409,122900,803270590,3640,3640,3640,3640,2
|
|
20240409,122800,803263310,3645,3645,3645,3645,196
|
|
20240409,122700,802548890,3645,3645,3645,3645,0
|
|
20240409,122600,802548890,3645,3645,3645,3645,60
|
|
20240409,122500,802330190,3645,3645,3645,3645,223
|
|
20240409,122400,801517355,3640,3640,3640,3640,22
|
|
20240409,122300,801437275,3640,3640,3640,3640,0
|
|
20240409,122200,801437275,3640,3640,3640,3640,1
|
|
20240409,122100,801433635,3650,3650,3650,3650,0
|
|
20240409,122000,801433635,3650,3645,3650,3645,235
|
|
20240409,121900,800577055,3650,3625,3650,3625,1048
|
|
20240409,121800,796767810,3635,3650,3650,3635,1352
|
|
20240409,121700,791853250,3645,3635,3645,3635,645
|
|
20240409,121600,789504420,3640,3640,3640,3640,362
|
|
20240409,121500,788186740,3640,3640,3640,3640,0
|
|
20240409,121400,788186740,3640,3640,3640,3640,224
|
|
20240409,121300,787371380,3640,3640,3640,3640,0
|
|
20240409,121200,787371380,3640,3640,3640,3640,2089
|
|
20240409,121100,779767420,3635,3635,3635,3635,1
|
|
20240409,121000,779763785,3640,3640,3640,3640,144
|
|
20240409,120900,779239625,3640,3640,3640,3640,216
|
|
20240409,120800,778453385,3640,3640,3640,3640,21
|
|
20240409,120700,778376945,3640,3640,3640,3640,0
|
|
20240409,120600,778376945,3640,3630,3640,3630,76
|
|
20240409,120500,778101045,3630,3630,3630,3630,90
|
|
20240409,120400,777774345,3635,3640,3640,3635,84
|
|
20240409,120300,777469000,3635,3635,3635,3635,27
|
|
20240409,120200,777370855,3635,3630,3635,3630,1158
|
|
20240409,120100,773167310,3625,3630,3630,3620,256
|
|
20240409,120000,772238925,3630,3630,3630,3630,409
|
|
20240409,115900,770754255,3635,3630,3635,3630,851
|
|
20240409,115800,767665120,3635,3635,3635,3635,2
|
|
20240409,115700,767657850,3620,3630,3630,3620,4507
|
|
20240409,115600,751336825,3630,3640,3640,3630,2227
|
|
20240409,115500,743250650,3640,3640,3640,3640,334
|
|
20240409,115400,742034890,3645,3645,3645,3645,0
|
|
20240409,115300,742034890,3645,3630,3645,3630,2681
|
|
20240409,115200,732296275,3635,3640,3640,3635,4370
|
|
20240409,115100,716397215,3645,3645,3645,3645,0
|
|
20240409,115000,716397215,3645,3645,3645,3645,505
|
|
20240409,114900,714556490,3645,3645,3645,3645,86
|
|
20240409,114800,714243020,3645,3650,3650,3645,287
|
|
20240409,114700,713195835,3650,3650,3650,3650,109
|
|
20240409,114600,712797985,3650,3650,3650,3650,0
|
|
20240409,114500,712797985,3650,3650,3650,3650,197
|
|
20240409,114400,712078935,3650,3650,3650,3650,0
|
|
20240409,114300,712078935,3650,3650,3650,3650,5
|
|
20240409,114200,712060685,3645,3650,3650,3645,222
|
|
20240409,114100,711250390,3655,3645,3655,3645,687
|
|
20240409,114000,708745495,3645,3655,3655,3645,3664
|
|
20240409,113900,695370675,3655,3650,3655,3650,1146
|
|
20240409,113800,691187580,3650,3650,3650,3650,0
|
|
20240409,113700,691187580,3650,3645,3650,3645,223
|
|
20240409,113600,690373635,3655,3650,3655,3645,3414
|
|
20240409,113500,677915530,3655,3655,3655,3655,0
|
|
20240409,113400,677915530,3655,3650,3655,3650,308
|
|
20240409,113300,676791275,3655,3655,3655,3655,0
|
|
20240409,113200,676791275,3655,3655,3655,3655,215
|
|
20240409,113100,676005450,3650,3650,3650,3650,1731
|
|
20240409,113000,669687300,3655,3655,3655,3655,1891
|
|
20240409,112900,662775695,3660,3660,3660,3660,196
|
|
20240409,112800,662058335,3655,3655,3655,3655,10
|
|
20240409,112700,662021785,3660,3660,3660,3660,39
|
|
20240409,112600,661879045,3655,3655,3655,3655,218
|
|
20240409,112500,661082255,3655,3650,3655,3650,3
|
|
20240409,112400,661071300,3655,3660,3660,3655,494
|
|
20240409,112300,659264230,3660,3660,3660,3660,0
|
|
20240409,112200,659264230,3660,3655,3660,3655,354
|
|
20240409,112100,657970130,3660,3655,3660,3655,1281
|
|
20240409,112000,653286975,3655,3655,3655,3655,51
|
|
20240409,111900,653100570,3650,3655,3655,3650,201
|
|
20240409,111800,652365920,3655,3655,3655,3650,151
|
|
20240409,111700,651814075,3655,3655,3655,3650,65
|
|
20240409,111600,651576505,3655,3655,3655,3655,1309
|
|
20240409,111500,646792110,3655,3655,3655,3655,0
|
|
20240409,111400,646792110,3655,3650,3655,3650,2
|
|
20240409,111300,646784805,3655,3650,3655,3650,253
|
|
20240409,111200,645861060,3650,3640,3650,3640,2644
|
|
20240409,111100,636223885,3645,3645,3645,3645,207
|
|
20240409,111000,635469370,3645,3645,3645,3645,55
|
|
20240409,110900,635268895,3645,3645,3645,3645,0
|
|
20240409,110800,635268895,3645,3640,3645,3640,207
|
|
20240409,110700,634514385,3645,3645,3645,3645,0
|
|
20240409,110600,634514385,3645,3645,3645,3645,10
|
|
20240409,110500,634477935,3645,3640,3645,3640,300
|
|
20240409,110400,633384835,3645,3645,3645,3645,0
|
|
20240409,110300,633384835,3645,3640,3645,3640,110
|
|
20240409,110200,632984385,3640,3650,3650,3640,2
|
|
20240409,110100,632977095,3650,3650,3650,3650,20
|
|
20240409,110000,632904095,3650,3645,3650,3645,294
|
|
20240409,105900,631831390,3635,3645,3645,3635,421
|
|
20240409,105800,630300750,3650,3650,3650,3650,0
|
|
20240409,105700,630300750,3650,3645,3650,3640,951
|
|
20240409,105600,626835660,3640,3640,3640,3640,1
|
|
20240409,105500,626832020,3645,3645,3645,3645,277
|
|
20240409,105400,625822355,3645,3645,3645,3640,1085
|
|
20240409,105300,621871530,3645,3645,3645,3645,27
|
|
20240409,105200,621773115,3645,3640,3655,3635,614
|
|
20240409,105100,619534925,3640,3640,3640,3640,0
|
|
20240409,105000,619534925,3640,3640,3640,3640,375
|
|
20240409,104900,618169925,3640,3635,3640,3630,1013
|
|
20240409,104800,614491675,3635,3635,3635,3635,101
|
|
20240409,104700,614124540,3640,3640,3640,3640,209
|
|
20240409,104600,613363780,3640,3640,3640,3640,30
|
|
20240409,104500,613254580,3640,3640,3640,3640,10
|
|
20240409,104400,613218180,3645,3635,3655,3635,954
|
|
20240409,104300,609746040,3635,3630,3635,3630,1331
|
|
20240409,104200,604909500,3630,3635,3635,3630,1135
|
|
20240409,104100,600784340,3640,3640,3640,3640,236
|
|
20240409,104000,599925300,3650,3645,3655,3645,949
|
|
20240409,103900,596461390,3640,3640,3645,3640,1208
|
|
20240409,103800,592063235,3635,3635,3635,3635,1251
|
|
20240409,103700,587515850,3635,3635,3635,3630,3113
|
|
20240409,103600,576210090,3635,3635,3635,3635,1729
|
|
20240409,103500,569925175,3625,3650,3650,3625,958
|
|
20240409,103400,566443525,3650,3635,3650,3635,173
|
|
20240409,103300,565813190,3630,3635,3635,3630,713
|
|
20240409,103200,563221700,3635,3640,3650,3630,4198
|
|
20240409,103100,547947005,3645,3645,3655,3635,4271
|
|
20240409,103000,532391200,3655,3645,3670,3640,29527
|
|
20240409,102900,424696965,3650,3645,3655,3645,4619
|
|
20240409,102800,407823190,3645,3635,3660,3630,3188
|
|
20240409,102700,396188955,3630,3660,3660,3630,4010
|
|
20240409,102600,381565930,3660,3660,3660,3645,1651
|
|
20240409,102500,375540985,3670,3695,3695,3655,8841
|
|
20240409,102400,343008780,3690,3655,3695,3650,29187
|
|
20240409,102300,235444110,3655,3650,3670,3630,5403
|
|
20240409,102200,215720200,3670,3640,3670,3640,15359
|
|
20240409,102100,159541500,3640,3645,3650,3640,160
|
|
20240409,102000,158958630,3645,3640,3650,3640,364
|
|
20240409,101900,157631850,3645,3635,3655,3635,7794
|
|
20240409,101800,129207865,3635,3610,3640,3610,6909
|
|
20240409,101700,104116000,3610,3610,3610,3610,93
|
|
20240409,101600,103780270,3605,3605,3605,3600,1711
|
|
20240409,101500,97612120,3600,3600,3600,3600,80
|
|
20240409,101400,97324120,3595,3605,3605,3595,2239
|
|
20240409,101300,89269255,3615,3610,3615,3605,1211
|
|
20240409,101200,84902525,3610,3610,3610,3610,1
|
|
20240409,101100,84898915,3615,3610,3615,3610,349
|
|
20240409,101000,83639020,3610,3610,3610,3610,1
|
|
20240409,100900,83635410,3610,3610,3610,3610,63
|
|
20240409,100800,83407980,3610,3610,3610,3610,30
|
|
20240409,100700,83299680,3610,3605,3610,3605,98
|
|
20240409,100600,82945905,3605,3605,3605,3605,73
|
|
20240409,100500,82682740,3610,3610,3610,3610,1
|
|
20240409,100400,82679130,3610,3605,3610,3605,197
|
|
20240409,100300,81967965,3610,3610,3610,3605,1493
|
|
20240409,100200,76584935,3610,3610,3610,3610,53
|
|
20240409,100100,76393605,3610,3610,3610,3610,505
|
|
20240409,100000,74570555,3610,3610,3610,3610,3
|
|
20240409,095900,74559725,3620,3605,3620,3605,5
|
|
20240409,095800,74541655,3600,3610,3610,3600,5114
|
|
20240409,095700,56117315,3610,3610,3610,3610,1703
|
|
20240409,095600,49969485,3620,3615,3620,3615,61
|
|
20240409,095500,49748910,3615,3615,3615,3615,0
|
|
20240409,095400,49748910,3615,3615,3615,3615,0
|
|
20240409,095300,49748910,3615,3615,3615,3615,1
|
|
20240409,095200,49745295,3620,3620,3620,3620,1
|
|
20240409,095100,49741675,3610,3610,3610,3610,1
|
|
20240409,095000,49738065,3610,3610,3610,3610,0
|
|
20240409,094900,49738065,3610,3615,3615,3610,365
|
|
20240409,094800,48418630,3605,3605,3605,3605,2
|
|
20240409,094700,48411420,3610,3610,3610,3610,1935
|
|
20240409,094600,41426070,3610,3610,3610,3610,336
|
|
20240409,094500,40213110,3610,3610,3610,3610,0
|
|
20240409,094400,40213110,3610,3610,3610,3610,0
|
|
20240409,094300,40213110,3610,3610,3610,3610,41
|
|
20240409,094200,40065100,3610,3610,3610,3610,1
|
|
20240409,094100,40061490,3605,3605,3605,3605,0
|
|
20240409,094000,40061490,3605,3605,3605,3605,1000
|
|
20240409,093900,36456490,3600,3600,3600,3600,70
|
|
20240409,093800,36204490,3600,3610,3615,3600,121
|
|
20240409,093700,35768675,3600,3605,3605,3600,446
|
|
20240409,093600,34161820,3615,3610,3615,3610,3
|
|
20240409,093500,34150980,3605,3610,3610,3605,61
|
|
20240409,093400,33930930,3615,3615,3615,3615,0
|
|
20240409,093300,33930930,3615,3615,3615,3615,50
|
|
20240409,093200,33750180,3615,3615,3615,3615,71
|
|
20240409,093100,33493515,3615,3615,3615,3615,4
|
|
20240409,093000,33479055,3610,3610,3610,3610,0
|
|
20240409,092900,33479055,3610,3610,3610,3610,22
|
|
20240409,092800,33399635,3610,3610,3610,3610,0
|
|
20240409,092700,33399635,3610,3610,3610,3610,189
|
|
20240409,092600,32717345,3610,3610,3610,3610,567
|
|
20240409,092500,30670475,3610,3610,3610,3610,195
|
|
20240409,092400,29966525,3625,3625,3625,3625,0
|
|
20240409,092300,29966525,3625,3625,3625,3625,0
|
|
20240409,092200,29966525,3625,3605,3625,3605,2004
|
|
20240409,092100,22712075,3600,3600,3600,3600,378
|
|
20240409,092000,21351275,3615,3605,3615,3605,4235
|
|
20240409,091900,6048990,3600,3600,3600,3600,0
|
|
20240409,091800,6048990,3600,3600,3600,3600,1
|
|
20240409,091700,6045390,3600,3595,3600,3595,600
|
|
20240409,091600,3886115,3590,3590,3590,3590,0
|
|
20240409,091500,3886115,3590,3595,3595,3590,5
|
|
20240409,091400,3868145,3595,3595,3595,3595,0
|
|
20240409,091300,3868145,3595,3590,3595,3590,300
|
|
20240409,091200,2791140,3600,3600,3600,3600,0
|
|
20240409,091100,2791140,3600,3595,3600,3595,7
|
|
20240409,091000,2765945,3605,3610,3610,3600,61
|
|
20240409,090900,2545895,3610,3610,3610,3610,4
|
|
20240409,090800,2531455,3600,3600,3600,3600,0
|
|
20240409,090700,2531455,3600,3605,3605,3600,54
|
|
20240409,090600,2336790,3600,3600,3600,3600,0
|
|
20240409,090500,2336790,3600,3605,3605,3600,57
|
|
20240409,090400,2131455,3605,3605,3605,3605,30
|
|
20240409,090300,2023305,3615,3615,3615,3615,0
|
|
20240409,090200,2023305,3615,3615,3615,3615,54
|
|
20240409,090100,1828095,3615,3580,3615,3580,51
|
|
20240409,090000,1645480,3580,3580,3600,3580,458
|