603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,185900,1679583270,3395,3395,3395,3395,0
|
|
20240417,185800,1679583270,3395,3395,3395,3395,0
|
|
20240417,185700,1679583270,3395,3395,3395,3395,0
|
|
20240417,185600,1679583270,3395,3395,3395,3395,0
|
|
20240417,185500,1679583270,3395,3395,3395,3395,0
|
|
20240417,185400,1679583270,3395,3395,3395,3395,0
|
|
20240417,185300,1679583270,3395,3395,3395,3395,0
|
|
20240417,185200,1679583270,3395,3395,3395,3395,0
|
|
20240417,185100,1679583270,3395,3395,3395,3395,0
|
|
20240417,185000,1679583270,3395,3395,3395,3395,0
|
|
20240417,184900,1679583270,3395,3395,3395,3395,0
|
|
20240417,184800,1679583270,3395,3395,3395,3395,0
|
|
20240417,184700,1679583270,3395,3395,3395,3395,0
|
|
20240417,184600,1679583270,3395,3395,3395,3395,0
|
|
20240417,184500,1679583270,3395,3395,3395,3395,0
|
|
20240417,184400,1679583270,3395,3395,3395,3395,0
|
|
20240417,184300,1679583270,3395,3395,3395,3395,0
|
|
20240417,184200,1679583270,3395,3395,3395,3395,0
|
|
20240417,184100,1679583270,3395,3395,3395,3395,0
|
|
20240417,184000,1679583270,3395,3395,3395,3395,0
|
|
20240417,183900,1679583270,3395,3395,3395,3395,0
|
|
20240417,183800,1679583270,3395,3395,3395,3395,0
|
|
20240417,183700,1679583270,3395,3395,3395,3395,0
|
|
20240417,183600,1679583270,3395,3395,3395,3395,0
|
|
20240417,183500,1679583270,3395,3395,3395,3395,0
|
|
20240417,183400,1679583270,3395,3395,3395,3395,0
|
|
20240417,183300,1679583270,3395,3395,3395,3395,0
|
|
20240417,183200,1679583270,3395,3395,3395,3395,0
|
|
20240417,183100,1679583270,3395,3395,3395,3395,0
|
|
20240417,183000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,182900,1679583270,3395,3395,3395,3395,0
|
|
20240417,182800,1679583270,3395,3395,3395,3395,0
|
|
20240417,182700,1679583270,3395,3395,3395,3395,0
|
|
20240417,182600,1679583270,3395,3395,3395,3395,0
|
|
20240417,182500,1679583270,3395,3395,3395,3395,0
|
|
20240417,182400,1679583270,3395,3395,3395,3395,0
|
|
20240417,182300,1679583270,3395,3395,3395,3395,0
|
|
20240417,182200,1679583270,3395,3395,3395,3395,0
|
|
20240417,182100,1679583270,3395,3395,3395,3395,0
|
|
20240417,182000,1679583270,3395,3395,3395,3395,0
|
|
20240417,181900,1679583270,3395,3395,3395,3395,0
|
|
20240417,181800,1679583270,3395,3395,3395,3395,0
|
|
20240417,181700,1679583270,3395,3395,3395,3395,0
|
|
20240417,181600,1679583270,3395,3395,3395,3395,0
|
|
20240417,181500,1679583270,3395,3395,3395,3395,0
|
|
20240417,181400,1679583270,3395,3395,3395,3395,0
|
|
20240417,181300,1679583270,3395,3395,3395,3395,0
|
|
20240417,181200,1679583270,3395,3395,3395,3395,0
|
|
20240417,181100,1679583270,3395,3395,3395,3395,0
|
|
20240417,181000,1679583270,3395,3395,3395,3395,0
|
|
20240417,180900,1679583270,3395,3395,3395,3395,0
|
|
20240417,180800,1679583270,3395,3395,3395,3395,0
|
|
20240417,180700,1679583270,3395,3395,3395,3395,0
|
|
20240417,180600,1679583270,3395,3395,3395,3395,0
|
|
20240417,180500,1679583270,3395,3395,3395,3395,0
|
|
20240417,180400,1679583270,3395,3395,3395,3395,0
|
|
20240417,180300,1679583270,3395,3395,3395,3395,0
|
|
20240417,180200,1679583270,3395,3395,3395,3395,0
|
|
20240417,180100,1679583270,3395,3395,3395,3395,0
|
|
20240417,180000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,175900,1679583270,3395,3395,3395,3395,0
|
|
20240417,175800,1679583270,3395,3395,3395,3395,0
|
|
20240417,175700,1679583270,3395,3395,3395,3395,0
|
|
20240417,175600,1679583270,3395,3395,3395,3395,0
|
|
20240417,175500,1679583270,3395,3395,3395,3395,0
|
|
20240417,175400,1679583270,3395,3395,3395,3395,0
|
|
20240417,175300,1679583270,3395,3395,3395,3395,0
|
|
20240417,175200,1679583270,3395,3395,3395,3395,0
|
|
20240417,175100,1679583270,3395,3395,3395,3395,0
|
|
20240417,175000,1679583270,3395,3395,3395,3395,0
|
|
20240417,174900,1679583270,3395,3395,3395,3395,0
|
|
20240417,174800,1679583270,3395,3395,3395,3395,0
|
|
20240417,174700,1679583270,3395,3395,3395,3395,0
|
|
20240417,174600,1679583270,3395,3395,3395,3395,0
|
|
20240417,174500,1679583270,3395,3395,3395,3395,0
|
|
20240417,174400,1679583270,3395,3395,3395,3395,0
|
|
20240417,174300,1679583270,3395,3395,3395,3395,0
|
|
20240417,174200,1679583270,3395,3395,3395,3395,0
|
|
20240417,174100,1679583270,3395,3395,3395,3395,0
|
|
20240417,174000,1679583270,3395,3395,3395,3395,0
|
|
20240417,173900,1679583270,3395,3395,3395,3395,0
|
|
20240417,173800,1679583270,3395,3395,3395,3395,0
|
|
20240417,173700,1679583270,3395,3395,3395,3395,0
|
|
20240417,173600,1679583270,3395,3395,3395,3395,0
|
|
20240417,173500,1679583270,3395,3395,3395,3395,0
|
|
20240417,173400,1679583270,3395,3395,3395,3395,0
|
|
20240417,173300,1679583270,3395,3395,3395,3395,0
|
|
20240417,173200,1679583270,3395,3395,3395,3395,0
|
|
20240417,173100,1679583270,3395,3395,3395,3395,0
|
|
20240417,173000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,172900,1679583270,3395,3395,3395,3395,0
|
|
20240417,172800,1679583270,3395,3395,3395,3395,0
|
|
20240417,172700,1679583270,3395,3395,3395,3395,0
|
|
20240417,172600,1679583270,3395,3395,3395,3395,0
|
|
20240417,172500,1679583270,3395,3395,3395,3395,0
|
|
20240417,172400,1679583270,3395,3395,3395,3395,0
|
|
20240417,172300,1679583270,3395,3395,3395,3395,0
|
|
20240417,172200,1679583270,3395,3395,3395,3395,0
|
|
20240417,172100,1679583270,3395,3395,3395,3395,0
|
|
20240417,172000,1679583270,3395,3395,3395,3395,0
|
|
20240417,171900,1679583270,3395,3395,3395,3395,0
|
|
20240417,171800,1679583270,3395,3395,3395,3395,0
|
|
20240417,171700,1679583270,3395,3395,3395,3395,0
|
|
20240417,171600,1679583270,3395,3395,3395,3395,0
|
|
20240417,171500,1679583270,3395,3395,3395,3395,0
|
|
20240417,171400,1679583270,3395,3395,3395,3395,0
|
|
20240417,171300,1679583270,3395,3395,3395,3395,0
|
|
20240417,171200,1679583270,3395,3395,3395,3395,0
|
|
20240417,171100,1679583270,3395,3395,3395,3395,0
|
|
20240417,171000,1679583270,3395,3395,3395,3395,0
|
|
20240417,170900,1679583270,3395,3395,3395,3395,0
|
|
20240417,170800,1679583270,3395,3395,3395,3395,0
|
|
20240417,170700,1679583270,3395,3395,3395,3395,0
|
|
20240417,170600,1679583270,3395,3395,3395,3395,0
|
|
20240417,170500,1679583270,3395,3395,3395,3395,0
|
|
20240417,170400,1679583270,3395,3395,3395,3395,0
|
|
20240417,170300,1679583270,3395,3395,3395,3395,0
|
|
20240417,170200,1679583270,3395,3395,3395,3395,0
|
|
20240417,170100,1679583270,3395,3395,3395,3395,0
|
|
20240417,170000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,165900,1679583270,3395,3395,3395,3395,0
|
|
20240417,165800,1679583270,3395,3395,3395,3395,0
|
|
20240417,165700,1679583270,3395,3395,3395,3395,0
|
|
20240417,165600,1679583270,3395,3395,3395,3395,0
|
|
20240417,165500,1679583270,3395,3395,3395,3395,0
|
|
20240417,165400,1679583270,3395,3395,3395,3395,0
|
|
20240417,165300,1679583270,3395,3395,3395,3395,0
|
|
20240417,165200,1679583270,3395,3395,3395,3395,0
|
|
20240417,165100,1679583270,3395,3395,3395,3395,0
|
|
20240417,165000,1679583270,3395,3395,3395,3395,0
|
|
20240417,164900,1679583270,3395,3395,3395,3395,0
|
|
20240417,164800,1679583270,3395,3395,3395,3395,0
|
|
20240417,164700,1679583270,3395,3395,3395,3395,0
|
|
20240417,164600,1679583270,3395,3395,3395,3395,0
|
|
20240417,164500,1679583270,3395,3395,3395,3395,0
|
|
20240417,164400,1679583270,3395,3395,3395,3395,0
|
|
20240417,164300,1679583270,3395,3395,3395,3395,0
|
|
20240417,164200,1679583270,3395,3395,3395,3395,0
|
|
20240417,164100,1679583270,3395,3395,3395,3395,0
|
|
20240417,164000,1679583270,3395,3395,3395,3395,0
|
|
20240417,163900,1679583270,3395,3395,3395,3395,0
|
|
20240417,163800,1679583270,3395,3395,3395,3395,0
|
|
20240417,163700,1679583270,3395,3395,3395,3395,0
|
|
20240417,163600,1679583270,3395,3395,3395,3395,0
|
|
20240417,163500,1679583270,3395,3395,3395,3395,0
|
|
20240417,163400,1679583270,3395,3395,3395,3395,0
|
|
20240417,163300,1679583270,3395,3395,3395,3395,0
|
|
20240417,163200,1679583270,3395,3395,3395,3395,0
|
|
20240417,163100,1679583270,3395,3395,3395,3395,0
|
|
20240417,163000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,162900,1679583270,3395,3395,3395,3395,0
|
|
20240417,162800,1679583270,3395,3395,3395,3395,0
|
|
20240417,162700,1679583270,3395,3395,3395,3395,0
|
|
20240417,162600,1679583270,3395,3395,3395,3395,0
|
|
20240417,162500,1679583270,3395,3395,3395,3395,0
|
|
20240417,162400,1679583270,3395,3395,3395,3395,0
|
|
20240417,162300,1679583270,3395,3395,3395,3395,0
|
|
20240417,162200,1679583270,3395,3395,3395,3395,0
|
|
20240417,162100,1679583270,3395,3395,3395,3395,0
|
|
20240417,162000,1679583270,3395,3395,3395,3395,0
|
|
20240417,161900,1679583270,3395,3395,3395,3395,0
|
|
20240417,161800,1679583270,3395,3395,3395,3395,0
|
|
20240417,161700,1679583270,3395,3395,3395,3395,0
|
|
20240417,161600,1679583270,3395,3395,3395,3395,0
|
|
20240417,161500,1679583270,3395,3395,3395,3395,0
|
|
20240417,161400,1679583270,3395,3395,3395,3395,0
|
|
20240417,161300,1679583270,3395,3395,3395,3395,0
|
|
20240417,161200,1679583270,3395,3395,3395,3395,0
|
|
20240417,161100,1679583270,3395,3395,3395,3395,0
|
|
20240417,161000,1679583270,3395,3395,3395,3395,0
|
|
20240417,160900,1679583270,3395,3395,3395,3395,0
|
|
20240417,160800,1679583270,3395,3395,3395,3395,0
|
|
20240417,160700,1679583270,3395,3395,3395,3395,0
|
|
20240417,160600,1679583270,3395,3395,3395,3395,0
|
|
20240417,160500,1679583270,3395,3395,3395,3395,0
|
|
20240417,160400,1679583270,3395,3395,3395,3395,0
|
|
20240417,160300,1679583270,3395,3395,3395,3395,0
|
|
20240417,160200,1679583270,3395,3395,3395,3395,0
|
|
20240417,160100,1679583270,3395,3395,3395,3395,0
|
|
20240417,160000,1679583270,3395,3395,3395,3395,8546
|
|
20240417,155900,1679583270,3395,3395,3395,3395,0
|
|
20240417,155800,1679583270,3395,3395,3395,3395,0
|
|
20240417,155700,1679583270,3395,3395,3395,3395,0
|
|
20240417,155600,1679583270,3395,3395,3395,3395,0
|
|
20240417,155500,1679583270,3395,3395,3395,3395,0
|
|
20240417,155400,1679583270,3395,3395,3395,3395,0
|
|
20240417,155300,1679583270,3395,3395,3395,3395,0
|
|
20240417,155200,1679583270,3395,3395,3395,3395,0
|
|
20240417,155100,1679583270,3395,3395,3395,3395,0
|
|
20240417,155000,1679583270,3395,3395,3395,3395,0
|
|
20240417,154900,1679583270,3395,3395,3395,3395,0
|
|
20240417,154800,1679583270,3395,3395,3395,3395,0
|
|
20240417,154700,1679583270,3395,3395,3395,3395,0
|
|
20240417,154600,1679583270,3395,3395,3395,3395,0
|
|
20240417,154500,1679583270,3395,3395,3395,3395,0
|
|
20240417,154400,1679583270,3395,3395,3395,3395,0
|
|
20240417,154300,1679583270,3395,3395,3395,3395,0
|
|
20240417,154200,1679583270,3395,3395,3395,3395,0
|
|
20240417,154100,1679583270,3395,3395,3395,3395,0
|
|
20240417,154000,1679583270,3395,3395,3395,3395,0
|
|
20240417,153900,1679583270,3395,3395,3395,3395,0
|
|
20240417,153800,1679583270,3395,3395,3395,3395,0
|
|
20240417,153700,1679583270,3395,3395,3395,3395,0
|
|
20240417,153600,1679583270,3395,3395,3395,3395,0
|
|
20240417,153500,1679583270,3395,3395,3395,3395,0
|
|
20240417,153400,1679583270,3395,3395,3395,3395,0
|
|
20240417,153300,1679583270,3395,3395,3395,3395,0
|
|
20240417,153200,1679583270,3395,3395,3395,3395,0
|
|
20240417,153100,1679583270,3395,3395,3395,3395,0
|
|
20240417,153000,1679583270,3395,3395,3395,3395,17092
|
|
20240417,152900,1650569600,3405,3405,3405,3405,0
|
|
20240417,152800,1650569600,3405,3405,3405,3405,0
|
|
20240417,152700,1650569600,3405,3405,3405,3405,0
|
|
20240417,152600,1650569600,3405,3405,3405,3405,0
|
|
20240417,152500,1650569600,3405,3405,3405,3405,0
|
|
20240417,152400,1650569600,3405,3405,3405,3405,0
|
|
20240417,152300,1650569600,3405,3405,3405,3405,0
|
|
20240417,152200,1650569600,3405,3405,3405,3405,0
|
|
20240417,152100,1650569600,3405,3405,3405,3405,0
|
|
20240417,152000,1650569600,3405,3405,3405,3405,0
|
|
20240417,151900,1650569600,3405,3400,3405,3395,144
|
|
20240417,151800,1650079715,3400,3395,3400,3395,117
|
|
20240417,151700,1649681920,3395,3395,3395,3395,915
|
|
20240417,151600,1646575495,3395,3395,3395,3395,0
|
|
20240417,151500,1646575495,3395,3400,3400,3395,2
|
|
20240417,151400,1646568700,3400,3400,3400,3400,5
|
|
20240417,151300,1646551700,3410,3410,3410,3410,0
|
|
20240417,151200,1646551700,3410,3395,3410,3395,1893
|
|
20240417,151100,1640124950,3390,3390,3390,3390,111
|
|
20240417,151000,1639748660,3395,3395,3395,3395,25
|
|
20240417,150900,1639663785,3395,3395,3395,3395,40
|
|
20240417,150800,1639527985,3390,3390,3390,3390,1862
|
|
20240417,150700,1633215805,3390,3395,3395,3390,3550
|
|
20240417,150600,1621178805,3395,3395,3395,3395,1
|
|
20240417,150500,1621175410,3395,3395,3395,3395,200
|
|
20240417,150400,1620496410,3390,3395,3395,3390,11
|
|
20240417,150300,1620459115,3395,3395,3395,3395,6
|
|
20240417,150200,1620438745,3390,3390,3390,3390,93
|
|
20240417,150100,1620123475,3400,3400,3400,3400,318
|
|
20240417,150000,1619042275,3390,3390,3390,3390,0
|
|
20240417,145900,1619042275,3390,3390,3390,3390,0
|
|
20240417,145800,1619042275,3390,3390,3390,3390,67
|
|
20240417,145700,1618815145,3395,3395,3395,3395,10
|
|
20240417,145600,1618781195,3390,3395,3395,3390,182
|
|
20240417,145500,1618164055,3395,3395,3395,3395,8
|
|
20240417,145400,1618136895,3400,3390,3400,3390,493
|
|
20240417,145300,1616463255,3400,3395,3400,3395,2974
|
|
20240417,145200,1606366520,3390,3395,3395,3390,1019
|
|
20240417,145100,1602907675,3395,3390,3395,3390,3
|
|
20240417,145000,1602897500,3395,3395,3395,3395,3337
|
|
20240417,144900,1591568385,3400,3400,3400,3400,300
|
|
20240417,144800,1590548385,3400,3400,3400,3400,10
|
|
20240417,144700,1590514385,3400,3400,3400,3400,4
|
|
20240417,144600,1590500785,3395,3395,3395,3395,0
|
|
20240417,144500,1590500785,3395,3395,3395,3395,0
|
|
20240417,144400,1590500785,3395,3395,3395,3395,100
|
|
20240417,144300,1590161285,3395,3395,3395,3395,1
|
|
20240417,144200,1590157890,3395,3395,3395,3395,0
|
|
20240417,144100,1590157890,3395,3395,3395,3395,50
|
|
20240417,144000,1589988140,3395,3395,3395,3395,0
|
|
20240417,143900,1589988140,3395,3395,3395,3395,0
|
|
20240417,143800,1589988140,3395,3395,3395,3395,0
|
|
20240417,143700,1589988140,3395,3395,3395,3395,0
|
|
20240417,143600,1589988140,3395,3395,3395,3395,74
|
|
20240417,143500,1589736910,3395,3395,3395,3395,0
|
|
20240417,143400,1589736910,3395,3395,3395,3395,0
|
|
20240417,143300,1589736910,3395,3395,3395,3395,0
|
|
20240417,143200,1589736910,3395,3395,3395,3395,1
|
|
20240417,143100,1589733515,3395,3395,3395,3395,0
|
|
20240417,143000,1589733515,3395,3395,3395,3395,0
|
|
20240417,142900,1589733515,3395,3395,3395,3395,0
|
|
20240417,142800,1589733515,3395,3395,3395,3395,0
|
|
20240417,142700,1589733515,3395,3395,3395,3395,50
|
|
20240417,142600,1589563765,3400,3400,3400,3400,0
|
|
20240417,142500,1589563765,3400,3400,3400,3400,0
|
|
20240417,142400,1589563765,3400,3400,3400,3400,0
|
|
20240417,142300,1589563765,3400,3400,3400,3400,0
|
|
20240417,142200,1589563765,3400,3400,3400,3400,0
|
|
20240417,142100,1589563765,3400,3400,3400,3400,22
|
|
20240417,142000,1589488965,3400,3400,3400,3400,0
|
|
20240417,141900,1589488965,3400,3400,3400,3400,10
|
|
20240417,141800,1589454965,3400,3400,3400,3400,1020
|
|
20240417,141700,1585986965,3395,3395,3395,3395,997
|
|
20240417,141600,1582602150,3395,3395,3395,3395,2005
|
|
20240417,141500,1575795175,3395,3395,3395,3395,1527
|
|
20240417,141400,1570611010,3415,3405,3415,3395,2047
|
|
20240417,141300,1563653225,3415,3405,3415,3405,64
|
|
20240417,141200,1563435230,3410,3410,3410,3410,19
|
|
20240417,141100,1563370440,3415,3415,3415,3415,1
|
|
20240417,141000,1563367025,3405,3405,3405,3405,0
|
|
20240417,140900,1563367025,3405,3405,3405,3405,0
|
|
20240417,140800,1563367025,3405,3405,3405,3405,20
|
|
20240417,140700,1563298925,3415,3415,3415,3415,1
|
|
20240417,140600,1563295510,3420,3420,3420,3420,0
|
|
20240417,140500,1563295510,3420,3410,3420,3410,60
|
|
20240417,140400,1563090620,3410,3410,3410,3410,4
|
|
20240417,140300,1563076980,3400,3400,3400,3400,58
|
|
20240417,140200,1562879780,3400,3400,3400,3400,0
|
|
20240417,140100,1562879780,3400,3410,3410,3400,896
|
|
20240417,140000,1559829110,3420,3410,3420,3410,900
|
|
20240417,135900,1556757580,3415,3415,3415,3415,1500
|
|
20240417,135800,1551635080,3415,3410,3415,3410,600
|
|
20240417,135700,1549588580,3405,3405,3405,3405,18
|
|
20240417,135600,1549527290,3410,3405,3410,3405,1190
|
|
20240417,135500,1545470340,3405,3405,3405,3405,0
|
|
20240417,135400,1545470340,3405,3405,3405,3405,0
|
|
20240417,135300,1545470340,3405,3405,3405,3405,169
|
|
20240417,135200,1544894895,3405,3405,3405,3405,331
|
|
20240417,135100,1543767840,3400,3400,3400,3400,201
|
|
20240417,135000,1543084440,3400,3400,3400,3400,0
|
|
20240417,134900,1543084440,3400,3400,3400,3400,250
|
|
20240417,134800,1542234440,3405,3405,3405,3405,0
|
|
20240417,134700,1542234440,3405,3405,3405,3405,180
|
|
20240417,134600,1541621540,3405,3405,3405,3405,10
|
|
20240417,134500,1541587490,3405,3405,3405,3405,1
|
|
20240417,134400,1541584085,3390,3390,3390,3390,0
|
|
20240417,134300,1541584085,3390,3390,3390,3390,0
|
|
20240417,134200,1541584085,3390,3390,3390,3390,0
|
|
20240417,134100,1541584085,3390,3390,3390,3390,0
|
|
20240417,134000,1541584085,3390,3400,3400,3390,940
|
|
20240417,133900,1538394910,3390,3390,3390,3390,0
|
|
20240417,133800,1538394910,3390,3395,3395,3390,344
|
|
20240417,133700,1537227375,3395,3395,3395,3395,243
|
|
20240417,133600,1536402390,3395,3395,3395,3395,0
|
|
20240417,133500,1536402390,3395,3405,3405,3395,3073
|
|
20240417,133400,1525966585,3405,3405,3405,3405,1
|
|
20240417,133300,1525963180,3405,3405,3405,3405,0
|
|
20240417,133200,1525963180,3405,3405,3405,3405,0
|
|
20240417,133100,1525963180,3405,3400,3405,3400,139
|
|
20240417,133000,1525490555,3410,3410,3410,3410,1000
|
|
20240417,132900,1522080555,3410,3410,3410,3410,3
|
|
20240417,132800,1522070325,3420,3405,3420,3395,1110
|
|
20240417,132700,1518282560,3420,3420,3420,3420,0
|
|
20240417,132600,1518282560,3420,3405,3420,3405,49
|
|
20240417,132500,1518115230,3415,3405,3420,3400,280
|
|
20240417,132400,1517160515,3390,3400,3400,3390,2046
|
|
20240417,132300,1510217015,3405,3405,3405,3405,3000
|
|
20240417,132200,1500002015,3395,3395,3395,3395,0
|
|
20240417,132100,1500002015,3395,3395,3395,3395,6
|
|
20240417,132000,1499981645,3410,3410,3410,3410,0
|
|
20240417,131900,1499981645,3410,3410,3410,3410,2
|
|
20240417,131800,1499974825,3405,3410,3410,3395,529
|
|
20240417,131700,1498178790,3410,3405,3410,3405,1026
|
|
20240417,131600,1494680140,3410,3410,3410,3410,0
|
|
20240417,131500,1494680140,3410,3410,3410,3410,0
|
|
20240417,131400,1494680140,3410,3405,3410,3400,2375
|
|
20240417,131300,1486593650,3390,3390,3390,3390,100
|
|
20240417,131200,1486254650,3405,3405,3405,3405,0
|
|
20240417,131100,1486254650,3405,3405,3405,3405,294
|
|
20240417,131000,1485253580,3400,3400,3400,3390,279
|
|
20240417,130900,1484307370,3400,3400,3400,3400,20
|
|
20240417,130800,1484239370,3400,3400,3400,3400,6
|
|
20240417,130700,1484218970,3400,3400,3400,3400,100
|
|
20240417,130600,1483878970,3400,3400,3400,3400,0
|
|
20240417,130500,1483878970,3400,3400,3400,3400,1
|
|
20240417,130400,1483875570,3405,3405,3405,3405,10
|
|
20240417,130300,1483841520,3395,3395,3395,3395,5
|
|
20240417,130200,1483824545,3390,3390,3390,3390,40
|
|
20240417,130100,1483688945,3400,3405,3405,3400,27
|
|
20240417,130000,1483597140,3405,3400,3405,3395,2528
|
|
20240417,125900,1475011450,3395,3395,3395,3395,500
|
|
20240417,125800,1473313950,3395,3395,3395,3395,1500
|
|
20240417,125700,1468221450,3395,3395,3395,3395,64
|
|
20240417,125600,1468004170,3385,3380,3385,3380,1391
|
|
20240417,125500,1463300535,3385,3385,3385,3380,187
|
|
20240417,125400,1462667565,3385,3385,3385,3385,20
|
|
20240417,125300,1462599865,3385,3385,3385,3385,0
|
|
20240417,125200,1462599865,3385,3390,3390,3385,1917
|
|
20240417,125100,1456110720,3380,3380,3380,3380,0
|
|
20240417,125000,1456110720,3380,3385,3385,3380,103
|
|
20240417,124900,1455762325,3400,3395,3405,3395,26
|
|
20240417,124800,1455673930,3380,3390,3400,3380,1910
|
|
20240417,124700,1449180270,3380,3385,3385,3380,90
|
|
20240417,124600,1448876045,3380,3380,3380,3380,0
|
|
20240417,124500,1448876045,3380,3380,3380,3380,0
|
|
20240417,124400,1448876045,3380,3385,3385,3380,500
|
|
20240417,124300,1447186015,3380,3380,3390,3380,13
|
|
20240417,124200,1447142005,3380,3380,3380,3380,60
|
|
20240417,124100,1446939205,3375,3390,3390,3375,22000
|
|
20240417,124000,1372590235,3390,3395,3395,3390,402
|
|
20240417,123900,1371227430,3395,3395,3395,3395,710
|
|
20240417,123800,1368816980,3395,3395,3395,3395,663
|
|
20240417,123700,1366566095,3395,3395,3395,3390,2033
|
|
20240417,123600,1359674060,3395,3390,3395,3385,3004
|
|
20240417,123500,1349500325,3390,3390,3390,3390,0
|
|
20240417,123400,1349500325,3390,3395,3395,3390,1148
|
|
20240417,123300,1345607460,3400,3400,3400,3400,4
|
|
20240417,123200,1345593860,3395,3395,3395,3395,1323
|
|
20240417,123100,1341102275,3390,3390,3390,3390,0
|
|
20240417,123000,1341102275,3390,3390,3390,3390,12
|
|
20240417,122900,1341061595,3390,3400,3400,3390,7825
|
|
20240417,122800,1314509995,3400,3400,3400,3400,0
|
|
20240417,122700,1314509995,3400,3400,3400,3400,2034
|
|
20240417,122600,1307594395,3400,3400,3400,3400,1500
|
|
20240417,122500,1302494395,3405,3405,3405,3405,2
|
|
20240417,122400,1302487585,3405,3405,3405,3405,175
|
|
20240417,122300,1301891710,3405,3405,3405,3405,341
|
|
20240417,122200,1300730605,3405,3405,3405,3400,3059
|
|
20240417,122100,1290322675,3405,3405,3405,3405,0
|
|
20240417,122000,1290322675,3405,3405,3405,3405,1500
|
|
20240417,121900,1285215175,3405,3405,3405,3405,0
|
|
20240417,121800,1285215175,3405,3405,3405,3405,200
|
|
20240417,121700,1284534175,3410,3410,3410,3410,0
|
|
20240417,121600,1284534175,3410,3410,3410,3410,0
|
|
20240417,121500,1284534175,3410,3410,3410,3410,0
|
|
20240417,121400,1284534175,3410,3410,3410,3410,30
|
|
20240417,121300,1284431875,3410,3405,3410,3405,199
|
|
20240417,121200,1283753515,3410,3410,3410,3410,0
|
|
20240417,121100,1283753515,3410,3405,3410,3405,33
|
|
20240417,121000,1283641140,3410,3410,3410,3410,0
|
|
20240417,120900,1283641140,3410,3410,3410,3410,0
|
|
20240417,120800,1283641140,3410,3410,3410,3410,1
|
|
20240417,120700,1283637730,3400,3400,3400,3400,0
|
|
20240417,120600,1283637730,3400,3400,3400,3400,1004
|
|
20240417,120500,1280224130,3400,3400,3400,3400,59
|
|
20240417,120400,1280023530,3400,3400,3400,3400,2967
|
|
20240417,120300,1269935730,3405,3410,3410,3405,384
|
|
20240417,120200,1268628205,3405,3405,3405,3405,0
|
|
20240417,120100,1268628205,3405,3405,3405,3405,0
|
|
20240417,120000,1268628205,3405,3405,3405,3405,142
|
|
20240417,115900,1268144695,3405,3405,3405,3405,908
|
|
20240417,115800,1265052955,3405,3405,3405,3405,1000
|
|
20240417,115700,1261647955,3400,3400,3400,3400,100
|
|
20240417,115600,1261307955,3405,3405,3405,3405,0
|
|
20240417,115500,1261307955,3405,3405,3410,3405,4038
|
|
20240417,115400,1247558460,3410,3410,3410,3410,1217
|
|
20240417,115300,1243408490,3415,3415,3415,3415,12
|
|
20240417,115200,1243367510,3415,3415,3415,3415,1
|
|
20240417,115100,1243364095,3405,3410,3410,3405,2973
|
|
20240417,115000,1233240925,3405,3405,3405,3405,0
|
|
20240417,114900,1233240925,3405,3405,3405,3405,0
|
|
20240417,114800,1233240925,3405,3405,3405,3405,0
|
|
20240417,114700,1233240925,3405,3405,3405,3405,34
|
|
20240417,114600,1233125155,3410,3410,3410,3410,0
|
|
20240417,114500,1233125155,3410,3410,3410,3410,0
|
|
20240417,114400,1233125155,3410,3410,3410,3410,0
|
|
20240417,114300,1233125155,3410,3415,3415,3410,2500
|
|
20240417,114200,1224599830,3420,3420,3420,3420,0
|
|
20240417,114100,1224599830,3420,3420,3420,3420,0
|
|
20240417,114000,1224599830,3420,3420,3420,3420,0
|
|
20240417,113900,1224599830,3420,3420,3420,3420,50
|
|
20240417,113800,1224428830,3415,3415,3415,3415,84
|
|
20240417,113700,1224141970,3420,3420,3420,3420,0
|
|
20240417,113600,1224141970,3420,3420,3420,3420,6
|
|
20240417,113500,1224121450,3420,3420,3420,3420,0
|
|
20240417,113400,1224121450,3420,3420,3420,3420,0
|
|
20240417,113300,1224121450,3420,3420,3420,3420,0
|
|
20240417,113200,1224121450,3420,3420,3420,3420,1
|
|
20240417,113100,1224118030,3420,3420,3420,3420,0
|
|
20240417,113000,1224118030,3420,3420,3420,3420,0
|
|
20240417,112900,1224118030,3420,3420,3420,3420,0
|
|
20240417,112800,1224118030,3420,3420,3420,3420,0
|
|
20240417,112700,1224118030,3420,3420,3420,3420,0
|
|
20240417,112600,1224118030,3420,3420,3420,3420,0
|
|
20240417,112500,1224118030,3420,3420,3420,3420,0
|
|
20240417,112400,1224118030,3420,3420,3420,3420,0
|
|
20240417,112300,1224118030,3420,3415,3420,3410,2002
|
|
20240417,112200,1217290110,3415,3420,3420,3415,2500
|
|
20240417,112100,1208751350,3425,3425,3425,3425,0
|
|
20240417,112000,1208751350,3425,3425,3425,3425,10
|
|
20240417,111900,1208717100,3425,3425,3425,3425,1
|
|
20240417,111800,1208713675,3415,3415,3415,3415,0
|
|
20240417,111700,1208713675,3415,3415,3415,3415,0
|
|
20240417,111600,1208713675,3415,3415,3415,3415,0
|
|
20240417,111500,1208713675,3415,3415,3415,3415,0
|
|
20240417,111400,1208713675,3415,3415,3415,3415,10
|
|
20240417,111300,1208679525,3420,3420,3420,3420,50
|
|
20240417,111200,1208508525,3425,3420,3425,3420,4
|
|
20240417,111100,1208494830,3425,3420,3425,3420,101
|
|
20240417,111000,1208149405,3425,3420,3425,3420,178
|
|
20240417,110900,1207539820,3420,3420,3420,3420,0
|
|
20240417,110800,1207539820,3420,3420,3420,3420,300
|
|
20240417,110700,1206513820,3420,3410,3420,3410,439
|
|
20240417,110600,1205016800,3410,3410,3410,3410,164
|
|
20240417,110500,1204457560,3410,3410,3410,3410,4
|
|
20240417,110400,1204443920,3410,3410,3410,3410,57
|
|
20240417,110300,1204249550,3410,3415,3415,3410,30
|
|
20240417,110200,1204147245,3420,3420,3420,3420,1
|
|
20240417,110100,1204143825,3420,3420,3420,3420,49
|
|
20240417,110000,1203976245,3420,3420,3420,3420,2
|
|
20240417,105900,1203969405,3405,3405,3405,3405,0
|
|
20240417,105800,1203969405,3405,3415,3415,3405,2000
|
|
20240417,105700,1197153855,3425,3425,3425,3425,0
|
|
20240417,105600,1197153855,3425,3425,3425,3420,8
|
|
20240417,105500,1197126470,3425,3415,3425,3405,3003
|
|
20240417,105400,1186891870,3430,3420,3430,3420,244
|
|
20240417,105300,1186056055,3415,3415,3415,3415,15
|
|
20240417,105200,1186004830,3415,3415,3415,3415,1100
|
|
20240417,105100,1182248330,3410,3410,3410,3410,0
|
|
20240417,105000,1182248330,3410,3410,3410,3410,0
|
|
20240417,104900,1182248330,3410,3410,3410,3410,20
|
|
20240417,104800,1182180130,3415,3415,3415,3415,400
|
|
20240417,104700,1180814130,3430,3430,3430,3430,0
|
|
20240417,104600,1180814130,3430,3425,3430,3425,1710
|
|
20240417,104500,1174957325,3430,3420,3430,3420,700
|
|
20240417,104400,1172559460,3420,3420,3420,3420,205
|
|
20240417,104300,1171858360,3425,3425,3425,3420,130
|
|
20240417,104200,1171413740,3420,3420,3420,3420,0
|
|
20240417,104100,1171413740,3420,3420,3420,3420,282
|
|
20240417,104000,1170449300,3420,3420,3420,3420,0
|
|
20240417,103900,1170449300,3420,3415,3420,3415,240
|
|
20240417,103800,1169628690,3415,3415,3415,3415,44
|
|
20240417,103700,1169478430,3415,3415,3415,3415,10
|
|
20240417,103600,1169444280,3415,3415,3415,3415,0
|
|
20240417,103500,1169444280,3415,3415,3415,3410,49
|
|
20240417,103400,1169277135,3415,3420,3420,3415,1177
|
|
20240417,103300,1165257655,3420,3410,3420,3410,736
|
|
20240417,103200,1162743870,3415,3405,3415,3405,67
|
|
20240417,103100,1162515380,3405,3405,3405,3405,0
|
|
20240417,103000,1162515380,3405,3405,3405,3405,32
|
|
20240417,102900,1162406420,3405,3405,3405,3405,28
|
|
20240417,102800,1162311080,3400,3405,3405,3400,180
|
|
20240417,102700,1161699055,3410,3405,3410,3405,8
|
|
20240417,102600,1161671810,3405,3405,3410,3405,52
|
|
20240417,102500,1161494505,3410,3405,3410,3405,80
|
|
20240417,102400,1161221720,3410,3405,3410,3405,20
|
|
20240417,102300,1161153580,3390,3405,3405,3390,4
|
|
20240417,102200,1161139975,3405,3395,3405,3395,534
|
|
20240417,102100,1159327035,3385,3390,3405,3380,2131
|
|
20240417,102000,1152117120,3390,3390,3390,3390,0
|
|
20240417,101900,1152117120,3390,3390,3390,3390,19
|
|
20240417,101800,1152052710,3395,3390,3395,3390,44
|
|
20240417,101700,1151903430,3390,3390,3395,3380,983
|
|
20240417,101600,1148571420,3390,3395,3395,3375,6261
|
|
20240417,101500,1127423295,3395,3395,3400,3380,5704
|
|
20240417,101400,1108097080,3395,3395,3400,3380,631
|
|
20240417,101300,1105959270,3380,3395,3400,3380,3106
|
|
20240417,101200,1095459720,3415,3410,3420,3380,10643
|
|
20240417,101100,1059410040,3410,3410,3410,3410,2
|
|
20240417,101000,1059403220,3395,3400,3420,3390,3574
|
|
20240417,100900,1047274720,3420,3420,3420,3400,3691
|
|
20240417,100800,1034722415,3405,3410,3415,3400,6754
|
|
20240417,100700,1011712140,3435,3440,3440,3405,8831
|
|
20240417,100600,981494945,3445,3445,3465,3445,1172
|
|
20240417,100500,977441305,3450,3450,3455,3445,4185
|
|
20240417,100400,962991350,3455,3465,3470,3450,1856
|
|
20240417,100300,956575045,3455,3440,3465,3440,1534
|
|
20240417,100200,951287405,3445,3455,3455,3445,345
|
|
20240417,100100,950098690,3455,3450,3465,3445,1838
|
|
20240417,100000,943757375,3450,3450,3455,3450,2038
|
|
20240417,095900,936716225,3450,3450,3450,3440,112
|
|
20240417,095800,936329915,3445,3435,3445,3435,413
|
|
20240417,095700,934910950,3450,3445,3455,3430,7637
|
|
20240417,095600,908680375,3450,3455,3460,3450,3620
|
|
20240417,095500,896171655,3455,3470,3470,3455,6756
|
|
20240417,095400,872801380,3470,3470,3485,3470,2771
|
|
20240417,095300,863184935,3460,3460,3460,3455,1700
|
|
20240417,095200,857308965,3460,3480,3480,3460,690
|
|
20240417,095100,854919745,3480,3480,3485,3460,4561
|
|
20240417,095000,839087080,3485,3505,3505,3460,14349
|
|
20240417,094900,789223305,3480,3500,3550,3480,21619
|
|
20240417,094800,713544430,3505,3500,3530,3485,7997
|
|
20240417,094700,685602565,3500,3525,3550,3475,12951
|
|
20240417,094600,640058700,3550,3670,3670,3520,51840
|
|
20240417,094500,450895420,3605,3605,3605,3605,0
|
|
20240417,094400,450895420,3605,3395,3605,3395,44815
|
|
20240417,094300,293696335,3395,3385,3405,3380,3808
|
|
20240417,094200,280784940,3385,3400,3405,3385,4917
|
|
20240417,094100,264108330,3400,3410,3410,3385,25618
|
|
20240417,094000,177238125,3405,3405,3405,3405,0
|
|
20240417,093900,177238125,3405,3415,3415,3405,2
|
|
20240417,093800,177231305,3410,3410,3410,3410,0
|
|
20240417,093700,177231305,3410,3410,3410,3410,39
|
|
20240417,093600,177098315,3410,3405,3410,3405,1022
|
|
20240417,093500,173615795,3405,3405,3405,3405,389
|
|
20240417,093400,172291250,3390,3395,3395,3390,3403
|
|
20240417,093300,160752040,3395,3410,3410,3390,10557
|
|
20240417,093200,124857450,3410,3410,3410,3410,0
|
|
20240417,093100,124857450,3410,3415,3415,3410,2000
|
|
20240417,093000,118036870,3410,3415,3415,3410,260
|
|
20240417,092900,117149425,3410,3420,3420,3410,2242
|
|
20240417,092800,109490655,3420,3420,3420,3420,0
|
|
20240417,092700,109490655,3420,3420,3420,3420,0
|
|
20240417,092600,109490655,3420,3425,3425,3420,5014
|
|
20240417,092500,92341530,3430,3430,3430,3430,0
|
|
20240417,092400,92341530,3430,3430,3430,3430,2
|
|
20240417,092300,92334670,3430,3430,3430,3430,11
|
|
20240417,092200,92296940,3430,3430,3430,3430,1
|
|
20240417,092100,92293510,3430,3430,3430,3430,60
|
|
20240417,092000,92087710,3435,3430,3435,3430,13
|
|
20240417,091900,92043105,3430,3430,3430,3430,2
|
|
20240417,091800,92036245,3420,3425,3425,3420,1353
|
|
20240417,091700,87408955,3420,3420,3420,3420,0
|
|
20240417,091600,87408955,3420,3420,3420,3420,0
|
|
20240417,091500,87408955,3420,3420,3420,3420,0
|
|
20240417,091400,87408955,3420,3420,3420,3420,9000
|
|
20240417,091300,56628955,3420,3420,3420,3420,60
|
|
20240417,091200,56423755,3415,3420,3420,3415,504
|
|
20240417,091100,54700095,3430,3420,3430,3420,197
|
|
20240417,091000,54026335,3430,3425,3435,3425,1806
|
|
20240417,090900,47830960,3425,3425,3425,3425,144
|
|
20240417,090800,47337760,3420,3420,3420,3420,2
|
|
20240417,090700,47330920,3420,3420,3420,3420,0
|
|
20240417,090600,47330920,3420,3420,3420,3420,0
|
|
20240417,090500,47330920,3420,3420,3420,3415,559
|
|
20240417,090400,45419165,3425,3425,3430,3420,1529
|
|
20240417,090300,40178960,3425,3440,3440,3425,882
|
|
20240417,090200,37154890,3440,3440,3440,3440,2
|
|
20240417,090100,37148010,3430,3435,3435,3430,342
|
|
20240417,090000,35973950,3435,3430,3465,3430,10486
|