663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,195900,1067295125,3890,3890,3890,3890,0
|
|
20240416,195800,1067295125,3890,3890,3890,3890,0
|
|
20240416,195700,1067295125,3890,3890,3890,3890,0
|
|
20240416,195600,1067295125,3890,3890,3890,3890,0
|
|
20240416,195500,1067295125,3890,3890,3890,3890,0
|
|
20240416,195400,1067295125,3890,3890,3890,3890,0
|
|
20240416,195300,1067295125,3890,3890,3890,3890,0
|
|
20240416,195200,1067295125,3890,3890,3890,3890,0
|
|
20240416,195100,1067295125,3890,3890,3890,3890,0
|
|
20240416,195000,1067295125,3890,3890,3890,3890,0
|
|
20240416,194900,1067295125,3890,3890,3890,3890,0
|
|
20240416,194800,1067295125,3890,3890,3890,3890,0
|
|
20240416,194700,1067295125,3890,3890,3890,3890,0
|
|
20240416,194600,1067295125,3890,3890,3890,3890,0
|
|
20240416,194500,1067295125,3890,3890,3890,3890,0
|
|
20240416,194400,1067295125,3890,3890,3890,3890,0
|
|
20240416,194300,1067295125,3890,3890,3890,3890,0
|
|
20240416,194200,1067295125,3890,3890,3890,3890,0
|
|
20240416,194100,1067295125,3890,3890,3890,3890,0
|
|
20240416,194000,1067295125,3890,3890,3890,3890,0
|
|
20240416,193900,1067295125,3890,3890,3890,3890,0
|
|
20240416,193800,1067295125,3890,3890,3890,3890,0
|
|
20240416,193700,1067295125,3890,3890,3890,3890,0
|
|
20240416,193600,1067295125,3890,3890,3890,3890,0
|
|
20240416,193500,1067295125,3890,3890,3890,3890,0
|
|
20240416,193400,1067295125,3890,3890,3890,3890,0
|
|
20240416,193300,1067295125,3890,3890,3890,3890,0
|
|
20240416,193200,1067295125,3890,3890,3890,3890,0
|
|
20240416,193100,1067295125,3890,3890,3890,3890,0
|
|
20240416,193000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,192900,1067295125,3890,3890,3890,3890,0
|
|
20240416,192800,1067295125,3890,3890,3890,3890,0
|
|
20240416,192700,1067295125,3890,3890,3890,3890,0
|
|
20240416,192600,1067295125,3890,3890,3890,3890,0
|
|
20240416,192500,1067295125,3890,3890,3890,3890,0
|
|
20240416,192400,1067295125,3890,3890,3890,3890,0
|
|
20240416,192300,1067295125,3890,3890,3890,3890,0
|
|
20240416,192200,1067295125,3890,3890,3890,3890,0
|
|
20240416,192100,1067295125,3890,3890,3890,3890,0
|
|
20240416,192000,1067295125,3890,3890,3890,3890,0
|
|
20240416,191900,1067295125,3890,3890,3890,3890,0
|
|
20240416,191800,1067295125,3890,3890,3890,3890,0
|
|
20240416,191700,1067295125,3890,3890,3890,3890,0
|
|
20240416,191600,1067295125,3890,3890,3890,3890,0
|
|
20240416,191500,1067295125,3890,3890,3890,3890,0
|
|
20240416,191400,1067295125,3890,3890,3890,3890,0
|
|
20240416,191300,1067295125,3890,3890,3890,3890,0
|
|
20240416,191200,1067295125,3890,3890,3890,3890,0
|
|
20240416,191100,1067295125,3890,3890,3890,3890,0
|
|
20240416,191000,1067295125,3890,3890,3890,3890,0
|
|
20240416,190900,1067295125,3890,3890,3890,3890,0
|
|
20240416,190800,1067295125,3890,3890,3890,3890,0
|
|
20240416,190700,1067295125,3890,3890,3890,3890,0
|
|
20240416,190600,1067295125,3890,3890,3890,3890,0
|
|
20240416,190500,1067295125,3890,3890,3890,3890,0
|
|
20240416,190400,1067295125,3890,3890,3890,3890,0
|
|
20240416,190300,1067295125,3890,3890,3890,3890,0
|
|
20240416,190200,1067295125,3890,3890,3890,3890,0
|
|
20240416,190100,1067295125,3890,3890,3890,3890,0
|
|
20240416,190000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,185900,1067295125,3890,3890,3890,3890,0
|
|
20240416,185800,1067295125,3890,3890,3890,3890,0
|
|
20240416,185700,1067295125,3890,3890,3890,3890,0
|
|
20240416,185600,1067295125,3890,3890,3890,3890,0
|
|
20240416,185500,1067295125,3890,3890,3890,3890,0
|
|
20240416,185400,1067295125,3890,3890,3890,3890,0
|
|
20240416,185300,1067295125,3890,3890,3890,3890,0
|
|
20240416,185200,1067295125,3890,3890,3890,3890,0
|
|
20240416,185100,1067295125,3890,3890,3890,3890,0
|
|
20240416,185000,1067295125,3890,3890,3890,3890,0
|
|
20240416,184900,1067295125,3890,3890,3890,3890,0
|
|
20240416,184800,1067295125,3890,3890,3890,3890,0
|
|
20240416,184700,1067295125,3890,3890,3890,3890,0
|
|
20240416,184600,1067295125,3890,3890,3890,3890,0
|
|
20240416,184500,1067295125,3890,3890,3890,3890,0
|
|
20240416,184400,1067295125,3890,3890,3890,3890,0
|
|
20240416,184300,1067295125,3890,3890,3890,3890,0
|
|
20240416,184200,1067295125,3890,3890,3890,3890,0
|
|
20240416,184100,1067295125,3890,3890,3890,3890,0
|
|
20240416,184000,1067295125,3890,3890,3890,3890,0
|
|
20240416,183900,1067295125,3890,3890,3890,3890,0
|
|
20240416,183800,1067295125,3890,3890,3890,3890,0
|
|
20240416,183700,1067295125,3890,3890,3890,3890,0
|
|
20240416,183600,1067295125,3890,3890,3890,3890,0
|
|
20240416,183500,1067295125,3890,3890,3890,3890,0
|
|
20240416,183400,1067295125,3890,3890,3890,3890,0
|
|
20240416,183300,1067295125,3890,3890,3890,3890,0
|
|
20240416,183200,1067295125,3890,3890,3890,3890,0
|
|
20240416,183100,1067295125,3890,3890,3890,3890,0
|
|
20240416,183000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,182900,1067295125,3890,3890,3890,3890,0
|
|
20240416,182800,1067295125,3890,3890,3890,3890,0
|
|
20240416,182700,1067295125,3890,3890,3890,3890,0
|
|
20240416,182600,1067295125,3890,3890,3890,3890,0
|
|
20240416,182500,1067295125,3890,3890,3890,3890,0
|
|
20240416,182400,1067295125,3890,3890,3890,3890,0
|
|
20240416,182300,1067295125,3890,3890,3890,3890,0
|
|
20240416,182200,1067295125,3890,3890,3890,3890,0
|
|
20240416,182100,1067295125,3890,3890,3890,3890,0
|
|
20240416,182000,1067295125,3890,3890,3890,3890,0
|
|
20240416,181900,1067295125,3890,3890,3890,3890,0
|
|
20240416,181800,1067295125,3890,3890,3890,3890,0
|
|
20240416,181700,1067295125,3890,3890,3890,3890,0
|
|
20240416,181600,1067295125,3890,3890,3890,3890,0
|
|
20240416,181500,1067295125,3890,3890,3890,3890,0
|
|
20240416,181400,1067295125,3890,3890,3890,3890,0
|
|
20240416,181300,1067295125,3890,3890,3890,3890,0
|
|
20240416,181200,1067295125,3890,3890,3890,3890,0
|
|
20240416,181100,1067295125,3890,3890,3890,3890,0
|
|
20240416,181000,1067295125,3890,3890,3890,3890,0
|
|
20240416,180900,1067295125,3890,3890,3890,3890,0
|
|
20240416,180800,1067295125,3890,3890,3890,3890,0
|
|
20240416,180700,1067295125,3890,3890,3890,3890,0
|
|
20240416,180600,1067295125,3890,3890,3890,3890,0
|
|
20240416,180500,1067295125,3890,3890,3890,3890,0
|
|
20240416,180400,1067295125,3890,3890,3890,3890,0
|
|
20240416,180300,1067295125,3890,3890,3890,3890,0
|
|
20240416,180200,1067295125,3890,3890,3890,3890,0
|
|
20240416,180100,1067295125,3890,3890,3890,3890,0
|
|
20240416,180000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,175900,1067295125,3890,3890,3890,3890,0
|
|
20240416,175800,1067295125,3890,3890,3890,3890,0
|
|
20240416,175700,1067295125,3890,3890,3890,3890,0
|
|
20240416,175600,1067295125,3890,3890,3890,3890,0
|
|
20240416,175500,1067295125,3890,3890,3890,3890,0
|
|
20240416,175400,1067295125,3890,3890,3890,3890,0
|
|
20240416,175300,1067295125,3890,3890,3890,3890,0
|
|
20240416,175200,1067295125,3890,3890,3890,3890,0
|
|
20240416,175100,1067295125,3890,3890,3890,3890,0
|
|
20240416,175000,1067295125,3890,3890,3890,3890,0
|
|
20240416,174900,1067295125,3890,3890,3890,3890,0
|
|
20240416,174800,1067295125,3890,3890,3890,3890,0
|
|
20240416,174700,1067295125,3890,3890,3890,3890,0
|
|
20240416,174600,1067295125,3890,3890,3890,3890,0
|
|
20240416,174500,1067295125,3890,3890,3890,3890,0
|
|
20240416,174400,1067295125,3890,3890,3890,3890,0
|
|
20240416,174300,1067295125,3890,3890,3890,3890,0
|
|
20240416,174200,1067295125,3890,3890,3890,3890,0
|
|
20240416,174100,1067295125,3890,3890,3890,3890,0
|
|
20240416,174000,1067295125,3890,3890,3890,3890,0
|
|
20240416,173900,1067295125,3890,3890,3890,3890,0
|
|
20240416,173800,1067295125,3890,3890,3890,3890,0
|
|
20240416,173700,1067295125,3890,3890,3890,3890,0
|
|
20240416,173600,1067295125,3890,3890,3890,3890,0
|
|
20240416,173500,1067295125,3890,3890,3890,3890,0
|
|
20240416,173400,1067295125,3890,3890,3890,3890,0
|
|
20240416,173300,1067295125,3890,3890,3890,3890,0
|
|
20240416,173200,1067295125,3890,3890,3890,3890,0
|
|
20240416,173100,1067295125,3890,3890,3890,3890,0
|
|
20240416,173000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,172900,1067295125,3890,3890,3890,3890,0
|
|
20240416,172800,1067295125,3890,3890,3890,3890,0
|
|
20240416,172700,1067295125,3890,3890,3890,3890,0
|
|
20240416,172600,1067295125,3890,3890,3890,3890,0
|
|
20240416,172500,1067295125,3890,3890,3890,3890,0
|
|
20240416,172400,1067295125,3890,3890,3890,3890,0
|
|
20240416,172300,1067295125,3890,3890,3890,3890,0
|
|
20240416,172200,1067295125,3890,3890,3890,3890,0
|
|
20240416,172100,1067295125,3890,3890,3890,3890,0
|
|
20240416,172000,1067295125,3890,3890,3890,3890,0
|
|
20240416,171900,1067295125,3890,3890,3890,3890,0
|
|
20240416,171800,1067295125,3890,3890,3890,3890,0
|
|
20240416,171700,1067295125,3890,3890,3890,3890,0
|
|
20240416,171600,1067295125,3890,3890,3890,3890,0
|
|
20240416,171500,1067295125,3890,3890,3890,3890,0
|
|
20240416,171400,1067295125,3890,3890,3890,3890,0
|
|
20240416,171300,1067295125,3890,3890,3890,3890,0
|
|
20240416,171200,1067295125,3890,3890,3890,3890,0
|
|
20240416,171100,1067295125,3890,3890,3890,3890,0
|
|
20240416,171000,1067295125,3890,3890,3890,3890,0
|
|
20240416,170900,1067295125,3890,3890,3890,3890,0
|
|
20240416,170800,1067295125,3890,3890,3890,3890,0
|
|
20240416,170700,1067295125,3890,3890,3890,3890,0
|
|
20240416,170600,1067295125,3890,3890,3890,3890,0
|
|
20240416,170500,1067295125,3890,3890,3890,3890,0
|
|
20240416,170400,1067295125,3890,3890,3890,3890,0
|
|
20240416,170300,1067295125,3890,3890,3890,3890,0
|
|
20240416,170200,1067295125,3890,3890,3890,3890,0
|
|
20240416,170100,1067295125,3890,3890,3890,3890,0
|
|
20240416,170000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,165900,1067295125,3890,3890,3890,3890,0
|
|
20240416,165800,1067295125,3890,3890,3890,3890,0
|
|
20240416,165700,1067295125,3890,3890,3890,3890,0
|
|
20240416,165600,1067295125,3890,3890,3890,3890,0
|
|
20240416,165500,1067295125,3890,3890,3890,3890,0
|
|
20240416,165400,1067295125,3890,3890,3890,3890,0
|
|
20240416,165300,1067295125,3890,3890,3890,3890,0
|
|
20240416,165200,1067295125,3890,3890,3890,3890,0
|
|
20240416,165100,1067295125,3890,3890,3890,3890,0
|
|
20240416,165000,1067295125,3890,3890,3890,3890,0
|
|
20240416,164900,1067295125,3890,3890,3890,3890,0
|
|
20240416,164800,1067295125,3890,3890,3890,3890,0
|
|
20240416,164700,1067295125,3890,3890,3890,3890,0
|
|
20240416,164600,1067295125,3890,3890,3890,3890,0
|
|
20240416,164500,1067295125,3890,3890,3890,3890,0
|
|
20240416,164400,1067295125,3890,3890,3890,3890,0
|
|
20240416,164300,1067295125,3890,3890,3890,3890,0
|
|
20240416,164200,1067295125,3890,3890,3890,3890,0
|
|
20240416,164100,1067295125,3890,3890,3890,3890,0
|
|
20240416,164000,1067295125,3890,3890,3890,3890,0
|
|
20240416,163900,1067295125,3890,3890,3890,3890,0
|
|
20240416,163800,1067295125,3890,3890,3890,3890,0
|
|
20240416,163700,1067295125,3890,3890,3890,3890,0
|
|
20240416,163600,1067295125,3890,3890,3890,3890,0
|
|
20240416,163500,1067295125,3890,3890,3890,3890,0
|
|
20240416,163400,1067295125,3890,3890,3890,3890,0
|
|
20240416,163300,1067295125,3890,3890,3890,3890,0
|
|
20240416,163200,1067295125,3890,3890,3890,3890,0
|
|
20240416,163100,1067295125,3890,3890,3890,3890,0
|
|
20240416,163000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,162900,1067295125,3890,3890,3890,3890,0
|
|
20240416,162800,1067295125,3890,3890,3890,3890,0
|
|
20240416,162700,1067295125,3890,3890,3890,3890,0
|
|
20240416,162600,1067295125,3890,3890,3890,3890,0
|
|
20240416,162500,1067295125,3890,3890,3890,3890,0
|
|
20240416,162400,1067295125,3890,3890,3890,3890,0
|
|
20240416,162300,1067295125,3890,3890,3890,3890,0
|
|
20240416,162200,1067295125,3890,3890,3890,3890,0
|
|
20240416,162100,1067295125,3890,3890,3890,3890,0
|
|
20240416,162000,1067295125,3890,3890,3890,3890,0
|
|
20240416,161900,1067295125,3890,3890,3890,3890,0
|
|
20240416,161800,1067295125,3890,3890,3890,3890,0
|
|
20240416,161700,1067295125,3890,3890,3890,3890,0
|
|
20240416,161600,1067295125,3890,3890,3890,3890,0
|
|
20240416,161500,1067295125,3890,3890,3890,3890,0
|
|
20240416,161400,1067295125,3890,3890,3890,3890,0
|
|
20240416,161300,1067295125,3890,3890,3890,3890,0
|
|
20240416,161200,1067295125,3890,3890,3890,3890,0
|
|
20240416,161100,1067295125,3890,3890,3890,3890,0
|
|
20240416,161000,1067295125,3890,3890,3890,3890,0
|
|
20240416,160900,1067295125,3890,3890,3890,3890,0
|
|
20240416,160800,1067295125,3890,3890,3890,3890,0
|
|
20240416,160700,1067295125,3890,3890,3890,3890,0
|
|
20240416,160600,1067295125,3890,3890,3890,3890,0
|
|
20240416,160500,1067295125,3890,3890,3890,3890,0
|
|
20240416,160400,1067295125,3890,3890,3890,3890,0
|
|
20240416,160300,1067295125,3890,3890,3890,3890,0
|
|
20240416,160200,1067295125,3890,3890,3890,3890,0
|
|
20240416,160100,1067295125,3890,3890,3890,3890,0
|
|
20240416,160000,1067295125,3890,3890,3890,3890,2939
|
|
20240416,155900,1067295125,3890,3890,3890,3890,0
|
|
20240416,155800,1067295125,3890,3890,3890,3890,0
|
|
20240416,155700,1067295125,3890,3890,3890,3890,0
|
|
20240416,155600,1067295125,3890,3890,3890,3890,0
|
|
20240416,155500,1067295125,3890,3890,3890,3890,0
|
|
20240416,155400,1067295125,3890,3890,3890,3890,0
|
|
20240416,155300,1067295125,3890,3890,3890,3890,0
|
|
20240416,155200,1067295125,3890,3890,3890,3890,0
|
|
20240416,155100,1067295125,3890,3890,3890,3890,0
|
|
20240416,155000,1067295125,3890,3890,3890,3890,0
|
|
20240416,154900,1067295125,3890,3890,3890,3890,0
|
|
20240416,154800,1067295125,3890,3890,3890,3890,0
|
|
20240416,154700,1067295125,3890,3890,3890,3890,0
|
|
20240416,154600,1067295125,3890,3890,3890,3890,0
|
|
20240416,154500,1067295125,3890,3890,3890,3890,0
|
|
20240416,154400,1067295125,3890,3890,3890,3890,0
|
|
20240416,154300,1067295125,3890,3890,3890,3890,0
|
|
20240416,154200,1067295125,3890,3890,3890,3890,0
|
|
20240416,154100,1067295125,3890,3890,3890,3890,0
|
|
20240416,154000,1067295125,3890,3890,3890,3890,0
|
|
20240416,153900,1067295125,3890,3890,3890,3890,0
|
|
20240416,153800,1067295125,3890,3890,3890,3890,0
|
|
20240416,153700,1067295125,3890,3890,3890,3890,0
|
|
20240416,153600,1067295125,3890,3890,3890,3890,0
|
|
20240416,153500,1067295125,3890,3890,3890,3890,0
|
|
20240416,153400,1067295125,3890,3890,3890,3890,0
|
|
20240416,153300,1067295125,3890,3890,3890,3890,0
|
|
20240416,153200,1067295125,3890,3890,3890,3890,0
|
|
20240416,153100,1067295125,3890,3890,3890,3890,0
|
|
20240416,153000,1067295125,3890,3890,3890,3890,5878
|
|
20240416,152900,1055862415,3890,3890,3890,3890,0
|
|
20240416,152800,1055862415,3890,3890,3890,3890,0
|
|
20240416,152700,1055862415,3890,3890,3890,3890,0
|
|
20240416,152600,1055862415,3890,3890,3890,3890,0
|
|
20240416,152500,1055862415,3890,3890,3890,3890,0
|
|
20240416,152400,1055862415,3890,3890,3890,3890,0
|
|
20240416,152300,1055862415,3890,3890,3890,3890,0
|
|
20240416,152200,1055862415,3890,3890,3890,3890,0
|
|
20240416,152100,1055862415,3890,3890,3890,3890,0
|
|
20240416,152000,1055862415,3890,3890,3890,3890,0
|
|
20240416,151900,1055862415,3890,3880,3890,3880,1036
|
|
20240416,151800,1051834215,3885,3885,3885,3885,15
|
|
20240416,151700,1051775940,3880,3880,3885,3880,1221
|
|
20240416,151600,1047037825,3880,3880,3880,3880,111
|
|
20240416,151500,1046607145,3880,3890,3890,3880,118
|
|
20240416,151400,1046148820,3890,3890,3890,3890,81
|
|
20240416,151300,1045833730,3890,3885,3890,3885,5386
|
|
20240416,151200,1024888835,3885,3885,3885,3885,98
|
|
20240416,151100,1024508105,3890,3885,3890,3885,148
|
|
20240416,151000,1023932800,3885,3890,3890,3880,143
|
|
20240416,150900,1023377015,3890,3885,3890,3885,119
|
|
20240416,150800,1022914320,3890,3890,3890,3890,5
|
|
20240416,150700,1022894870,3890,3890,3890,3885,148
|
|
20240416,150600,1022319155,3885,3890,3890,3885,104
|
|
20240416,150500,1021915080,3890,3890,3890,3885,149
|
|
20240416,150400,1021335475,3885,3885,3890,3885,97
|
|
20240416,150300,1020958365,3890,3885,3890,3885,178
|
|
20240416,150200,1020266725,3885,3885,3885,3885,79
|
|
20240416,150100,1019959810,3885,3885,3885,3885,213
|
|
20240416,150000,1019132305,3885,3885,3885,3885,89
|
|
20240416,145900,1018786540,3885,3885,3885,3880,301
|
|
20240416,145800,1017617160,3885,3880,3885,3880,142
|
|
20240416,145700,1017065870,3885,3885,3885,3885,81
|
|
20240416,145600,1016751185,3885,3880,3885,3880,193
|
|
20240416,145500,1016001405,3880,3880,3885,3880,129
|
|
20240416,145400,1015500490,3885,3875,3885,3875,169
|
|
20240416,145300,1014844620,3875,3880,3880,3875,385
|
|
20240416,145200,1013351745,3880,3875,3880,3875,148
|
|
20240416,145100,1012777995,3875,3875,3875,3875,354
|
|
20240416,145000,1011406245,3875,3875,3875,3875,149
|
|
20240416,144900,1010828870,3875,3880,3880,3875,633
|
|
20240416,144800,1008375645,3880,3880,3880,3880,179
|
|
20240416,144700,1007681125,3875,3880,3880,3875,122
|
|
20240416,144600,1007207770,3875,3880,3880,3875,383
|
|
20240416,144500,1005723230,3880,3880,3880,3880,71
|
|
20240416,144400,1005447750,3880,3880,3880,3880,174
|
|
20240416,144300,1004772630,3880,3880,3880,3880,84
|
|
20240416,144200,1004446710,3880,3880,3880,3880,132
|
|
20240416,144100,1003934550,3880,3885,3885,3880,76
|
|
20240416,144000,1003639340,3880,3885,3885,3880,110
|
|
20240416,143900,1003212515,3885,3880,3885,3880,148
|
|
20240416,143800,1002637950,3880,3880,3880,3875,2029
|
|
20240416,143700,994772930,3880,3880,3880,3880,167
|
|
20240416,143600,994124970,3875,3880,3880,3875,45
|
|
20240416,143500,993950570,3880,3880,3880,3880,214
|
|
20240416,143400,993120250,3880,3880,3880,3880,18
|
|
20240416,143300,993050410,3880,3875,3880,3875,202
|
|
20240416,143200,992266925,3880,3880,3880,3865,1883
|
|
20240416,143100,984987335,3880,3880,3880,3880,150
|
|
20240416,143000,984405335,3880,3880,3880,3880,91
|
|
20240416,142900,984052255,3880,3880,3880,3880,105
|
|
20240416,142800,983644855,3880,3885,3885,3880,229
|
|
20240416,142700,982756005,3885,3885,3885,3885,152
|
|
20240416,142600,982165485,3885,3885,3885,3885,96
|
|
20240416,142500,981792525,3880,3880,3880,3880,4615
|
|
20240416,142400,963886325,3880,3870,3880,3870,5153
|
|
20240416,142300,943917935,3870,3870,3870,3870,5
|
|
20240416,142200,943898585,3870,3870,3875,3870,248
|
|
20240416,142100,942938545,3870,3870,3870,3870,5
|
|
20240416,142000,942919195,3870,3870,3870,3870,196
|
|
20240416,141900,942160675,3870,3870,3870,3870,71
|
|
20240416,141800,941885905,3870,3870,3870,3870,132
|
|
20240416,141700,941375065,3870,3870,3870,3860,176
|
|
20240416,141600,940694040,3870,3870,3870,3870,133
|
|
20240416,141500,940179330,3870,3870,3870,3870,71
|
|
20240416,141400,939904560,3870,3875,3875,3865,540
|
|
20240416,141300,937814380,3875,3875,3875,3875,326
|
|
20240416,141200,936551130,3870,3875,3875,3870,1077
|
|
20240416,141100,932382755,3875,3875,3875,3875,136
|
|
20240416,141000,931855755,3875,3870,3875,3870,5246
|
|
20240416,140900,911553705,3870,3865,3870,3865,610
|
|
20240416,140800,909194930,3865,3865,3865,3865,274
|
|
20240416,140700,908135920,3870,3865,3870,3860,5846
|
|
20240416,140600,885540520,3860,3865,3865,3860,110
|
|
20240416,140500,885115895,3865,3860,3865,3860,228
|
|
20240416,140400,884235180,3860,3860,3860,3860,595
|
|
20240416,140300,881938480,3860,3860,3860,3860,82
|
|
20240416,140200,881621960,3860,3860,3860,3860,116
|
|
20240416,140100,881174200,3860,3860,3860,3860,82
|
|
20240416,140000,880857680,3860,3860,3860,3860,150
|
|
20240416,135900,880278680,3855,3865,3865,3855,86
|
|
20240416,135800,879946330,3860,3865,3865,3860,1402
|
|
20240416,135700,874532480,3865,3865,3865,3865,38
|
|
20240416,135600,874385610,3865,3865,3865,3865,246
|
|
20240416,135500,873434820,3860,3860,3860,3860,1030
|
|
20240416,135400,869459020,3860,3860,3865,3860,1194
|
|
20240416,135300,864850140,3860,3860,3860,3860,24
|
|
20240416,135200,864757500,3860,3860,3860,3860,290
|
|
20240416,135100,863638100,3860,3860,3860,3860,149
|
|
20240416,135000,863062960,3860,3860,3860,3860,82
|
|
20240416,134900,862746440,3860,3865,3865,3855,186
|
|
20240416,134800,862028515,3865,3860,3865,3860,87
|
|
20240416,134700,861692285,3860,3865,3865,3860,147
|
|
20240416,134600,861124510,3865,3860,3865,3860,82
|
|
20240416,134500,860807605,3860,3865,3865,3860,131
|
|
20240416,134400,860301590,3865,3865,3865,3865,82
|
|
20240416,134300,859984660,3860,3865,3865,3860,1525
|
|
20240416,134200,854097420,3865,3865,3865,3865,30
|
|
20240416,134100,853981470,3865,3865,3865,3865,148
|
|
20240416,134000,853409450,3865,3865,3865,3865,98
|
|
20240416,133900,853030680,3865,3865,3865,3865,144
|
|
20240416,133800,852474120,3860,3860,3860,3860,1223
|
|
20240416,133700,847753340,3860,3860,3870,3860,1760
|
|
20240416,133600,840958940,3855,3855,3855,3855,118
|
|
20240416,133500,840504050,3850,3850,3850,3850,1077
|
|
20240416,133400,836357600,3845,3855,3865,3845,1205
|
|
20240416,133300,831720765,3860,3860,3860,3860,163
|
|
20240416,133200,831091585,3860,3860,3860,3860,173
|
|
20240416,133100,830423805,3860,3855,3860,3855,102
|
|
20240416,133000,830030180,3855,3855,3855,3855,77
|
|
20240416,132900,829733345,3855,3850,3855,3850,141
|
|
20240416,132800,829190195,3850,3855,3860,3850,2852
|
|
20240416,132700,818209300,3855,3875,3875,3855,3291
|
|
20240416,132600,805516215,3875,3875,3875,3875,150
|
|
20240416,132500,804934965,3875,3865,3875,3865,7
|
|
20240416,132400,804907900,3875,3870,3875,3865,170
|
|
20240416,132300,804249620,3870,3870,3870,3870,72
|
|
20240416,132200,803970980,3870,3870,3875,3870,82
|
|
20240416,132100,803653620,3875,3870,3875,3865,562
|
|
20240416,132000,801477155,3860,3870,3870,3860,85
|
|
20240416,131900,801148235,3870,3870,3870,3870,72
|
|
20240416,131800,800869595,3870,3865,3870,3865,82
|
|
20240416,131700,800552260,3870,3865,3870,3865,572
|
|
20240416,131600,798338635,3865,3870,3870,3865,103
|
|
20240416,131500,797940130,3870,3870,3870,3870,72
|
|
20240416,131400,797661490,3860,3860,3860,3860,5
|
|
20240416,131300,797642190,3870,3865,3870,3860,180
|
|
20240416,131200,796945895,3865,3865,3865,3865,30
|
|
20240416,131100,796829945,3865,3865,3865,3865,152
|
|
20240416,131000,796242465,3865,3865,3865,3865,5
|
|
20240416,130900,796223140,3865,3865,3865,3865,149
|
|
20240416,130800,795647255,3865,3865,3865,3860,98
|
|
20240416,130700,795268505,3865,3865,3865,3865,93
|
|
20240416,130600,794909060,3865,3865,3865,3865,110
|
|
20240416,130500,794483910,3865,3860,3865,3860,193
|
|
20240416,130400,793738080,3865,3865,3865,3865,72
|
|
20240416,130300,793459800,3865,3855,3865,3855,95
|
|
20240416,130200,793092755,3865,3865,3865,3865,72
|
|
20240416,130100,792814475,3860,3865,3865,3860,101
|
|
20240416,130000,792424230,3865,3865,3865,3865,72
|
|
20240416,125900,792145950,3865,3865,3865,3865,5
|
|
20240416,125800,792126625,3865,3860,3865,3860,558
|
|
20240416,125700,789972025,3860,3860,3860,3860,5
|
|
20240416,125600,789952725,3860,3860,3860,3860,149
|
|
20240416,125500,789377585,3860,3860,3860,3860,72
|
|
20240416,125400,789099665,3860,3855,3860,3855,87
|
|
20240416,125300,788763875,3855,3855,3855,3855,972
|
|
20240416,125200,785016815,3855,3855,3855,3855,82
|
|
20240416,125100,784700705,3855,3855,3855,3855,67
|
|
20240416,125000,784442420,3845,3845,3845,3845,1043
|
|
20240416,124900,780432085,3845,3845,3845,3845,72
|
|
20240416,124800,780155245,3845,3845,3845,3845,82
|
|
20240416,124700,779839955,3845,3840,3845,3840,69
|
|
20240416,124600,779574660,3835,3845,3845,3835,182
|
|
20240416,124500,778875470,3845,3845,3845,3845,72
|
|
20240416,124400,778598630,3845,3845,3845,3845,5
|
|
20240416,124300,778579405,3850,3845,3850,3845,169
|
|
20240416,124200,777928880,3850,3850,3855,3850,16
|
|
20240416,124100,777867260,3855,3835,3855,3835,89
|
|
20240416,124000,777524455,3835,3835,3835,3830,1268
|
|
20240416,123900,772661680,3835,3840,3840,3830,2582
|
|
20240416,123800,762771655,3850,3845,3850,3845,72
|
|
20240416,123700,762494720,3845,3845,3845,3845,82
|
|
20240416,123600,762179430,3845,3845,3845,3845,72
|
|
20240416,123500,761902590,3840,3845,3845,3840,597
|
|
20240416,123400,759609625,3845,3845,3845,3845,72
|
|
20240416,123300,759332785,3845,3845,3845,3845,82
|
|
20240416,123200,759017495,3845,3845,3845,3845,96
|
|
20240416,123100,758648375,3845,3845,3845,3845,5
|
|
20240416,123000,758629150,3845,3845,3845,3845,149
|
|
20240416,122900,758056245,3845,3845,3845,3845,5
|
|
20240416,122800,758037020,3845,3845,3845,3845,165
|
|
20240416,122700,757402595,3845,3845,3845,3845,72
|
|
20240416,122600,757125755,3845,3845,3845,3845,82
|
|
20240416,122500,756810465,3845,3840,3845,3840,72
|
|
20240416,122400,756533885,3840,3840,3840,3840,82
|
|
20240416,122300,756219005,3840,3840,3840,3840,72
|
|
20240416,122200,755942525,3840,3840,3845,3840,582
|
|
20240416,122100,753707265,3840,3840,3840,3840,72
|
|
20240416,122000,753430785,3835,3840,3845,3835,102
|
|
20240416,121900,753039080,3840,3840,3840,3840,72
|
|
20240416,121800,752762600,3840,3840,3840,3840,89
|
|
20240416,121700,752420840,3845,3840,3845,3835,96
|
|
20240416,121600,752052310,3840,3840,3840,3840,5
|
|
20240416,121500,752033110,3845,3840,3845,3840,149
|
|
20240416,121400,751460525,3840,3840,3840,3840,5
|
|
20240416,121300,751441325,3840,3845,3845,3835,194
|
|
20240416,121200,750696485,3845,3845,3845,3845,515
|
|
20240416,121100,748716310,3845,3845,3845,3845,82
|
|
20240416,121000,748401020,3845,3845,3845,3845,72
|
|
20240416,120900,748124180,3840,3845,3850,3840,450
|
|
20240416,120800,746394995,3845,3840,3845,3830,88
|
|
20240416,120700,746057220,3840,3840,3840,3840,82
|
|
20240416,120600,745742340,3840,3835,3840,3835,86
|
|
20240416,120500,745412170,3840,3840,3840,3840,82
|
|
20240416,120400,745097290,3840,3835,3840,3835,100
|
|
20240416,120300,744713430,3840,3840,3840,3840,82
|
|
20240416,120200,744398550,3840,3840,3840,3840,72
|
|
20240416,120100,744122070,3840,3840,3840,3840,5
|
|
20240416,120000,744102870,3840,3830,3840,3830,179
|
|
20240416,115900,743415810,3835,3840,3840,3835,94
|
|
20240416,115800,743054960,3840,3830,3840,3830,113
|
|
20240416,115700,742621400,3830,3830,3830,3830,67
|
|
20240416,115600,742364790,3830,3820,3830,3820,128
|
|
20240416,115500,741875060,3820,3835,3850,3820,372
|
|
20240416,115400,740451060,3850,3835,3850,3830,85
|
|
20240416,115300,740124555,3850,3830,3850,3830,69
|
|
20240416,115200,739858940,3835,3825,3835,3825,129
|
|
20240416,115100,739364705,3830,3830,3830,3830,67
|
|
20240416,115000,739108095,3820,3830,3830,3820,777
|
|
20240416,114900,736138585,3830,3830,3830,3830,72
|
|
20240416,114800,735862825,3850,3845,3850,3825,98
|
|
20240416,114700,735487440,3840,3835,3850,3835,159
|
|
20240416,114600,734876360,3825,3830,3830,3825,31
|
|
20240416,114500,734757735,3840,3840,3840,3840,144
|
|
20240416,114400,734204775,3830,3830,3830,3830,772
|
|
20240416,114300,731248015,3830,3830,3830,3830,82
|
|
20240416,114200,730933955,3820,3830,3830,3820,116
|
|
20240416,114100,730490115,3830,3825,3830,3825,82
|
|
20240416,114000,730176215,3825,3830,3830,3825,94
|
|
20240416,113900,729816330,3820,3825,3830,3820,543
|
|
20240416,113800,727741335,3825,3830,3830,3825,90
|
|
20240416,113700,727396725,3830,3830,3830,3830,82
|
|
20240416,113600,727082665,3820,3825,3830,3820,123
|
|
20240416,113500,726612085,3825,3825,3825,3825,77
|
|
20240416,113400,726317560,3825,3830,3830,3825,97
|
|
20240416,113300,725946175,3830,3830,3830,3830,5
|
|
20240416,113200,725927025,3830,3825,3830,3820,466
|
|
20240416,113100,724144130,3820,3825,3830,3820,69
|
|
20240416,113000,723880015,3825,3825,3835,3825,2401
|
|
20240416,112900,714695420,3835,3830,3840,3830,100
|
|
20240416,112800,714312090,3840,3840,3840,3840,82
|
|
20240416,112700,713997210,3840,3830,3840,3830,109
|
|
20240416,112600,713579025,3840,3835,3840,3835,82
|
|
20240416,112500,713264495,3825,3825,3835,3825,520
|
|
20240416,112400,711274825,3835,3835,3835,3835,99
|
|
20240416,112300,710895160,3835,3835,3835,3825,105
|
|
20240416,112200,710492815,3835,3830,3835,3825,102
|
|
20240416,112100,710101820,3840,3835,3840,3835,172
|
|
20240416,112000,709441870,3835,3835,3835,3835,82
|
|
20240416,111900,709127400,3835,3840,3840,3830,93
|
|
20240416,111800,708770890,3840,3835,3840,3835,7
|
|
20240416,111700,708744020,3840,3840,3840,3830,211
|
|
20240416,111600,707935015,3840,3840,3840,3840,87
|
|
20240416,111500,707600935,3840,3840,3840,3835,106
|
|
20240416,111400,707194070,3840,3840,3840,3840,72
|
|
20240416,111300,706917590,3840,3830,3840,3830,134
|
|
20240416,111200,706403550,3840,3840,3840,3840,72
|
|
20240416,111100,706127070,3830,3835,3840,3830,141
|
|
20240416,111000,705586130,3840,3830,3840,3830,73
|
|
20240416,110900,705305820,3830,3835,3835,3830,146
|
|
20240416,110800,704746255,3835,3830,3835,3830,1272
|
|
20240416,110700,699874135,3830,3835,3835,3830,132
|
|
20240416,110600,699368105,3835,3835,3835,3830,1162
|
|
20240416,110500,694917260,3835,3860,3870,3835,6311
|
|
20240416,110400,670649695,3870,3855,3870,3850,155
|
|
20240416,110300,670050790,3855,3860,3860,3855,94
|
|
20240416,110200,669688060,3860,3860,3860,3860,106
|
|
20240416,110100,669278900,3865,3860,3865,3860,72
|
|
20240416,110000,669000630,3860,3860,3860,3855,174
|
|
20240416,105900,668329140,3865,3865,3865,3865,72
|
|
20240416,105800,668050860,3860,3855,3860,3855,1082
|
|
20240416,105700,663874560,3860,3860,3860,3860,72
|
|
20240416,105600,663596640,3860,3860,3860,3855,103
|
|
20240416,105500,663199180,3860,3865,3870,3860,87
|
|
20240416,105400,662862700,3860,3860,3860,3860,980
|
|
20240416,105300,659079900,3860,3855,3860,3855,72
|
|
20240416,105200,658802100,3855,3860,3860,3855,805
|
|
20240416,105100,655694925,3860,3860,3860,3860,72
|
|
20240416,105000,655417005,3860,3860,3860,3860,73
|
|
20240416,104900,655135225,3870,3855,3870,3855,86
|
|
20240416,104800,654802755,3850,3850,3855,3850,111
|
|
20240416,104700,654375155,3845,3845,3845,3840,398
|
|
20240416,104600,652846520,3850,3845,3850,3845,1013
|
|
20240416,104500,648951200,3845,3840,3845,3840,92
|
|
20240416,104400,648597465,3830,3865,3865,3830,4184
|
|
20240416,104300,632537775,3870,3850,3870,3850,82
|
|
20240416,104200,632221335,3850,3850,3870,3850,1699
|
|
20240416,104100,625679100,3850,3840,3850,3840,82
|
|
20240416,104000,625363780,3845,3860,3860,3840,9079
|
|
20240416,103900,590453650,3860,3865,3865,3855,85
|
|
20240416,103800,590125165,3865,3865,3865,3860,89
|
|
20240416,103700,589781430,3865,3865,3865,3865,82
|
|
20240416,103600,589464500,3865,3860,3865,3860,268
|
|
20240416,103500,588429845,3855,3855,3855,3855,93
|
|
20240416,103400,588071330,3850,3855,3855,3850,79
|
|
20240416,103300,587767010,3850,3855,3855,3850,742
|
|
20240416,103200,584910195,3855,3855,3855,3855,742
|
|
20240416,103100,582049785,3855,3855,3855,3855,206
|
|
20240416,103000,581255655,3855,3860,3860,3855,68
|
|
20240416,102900,580993490,3860,3850,3865,3850,151
|
|
20240416,102800,580411815,3840,3840,3840,3840,5
|
|
20240416,102700,580392615,3840,3850,3850,3840,47
|
|
20240416,102600,580211815,3845,3845,3845,3845,2
|
|
20240416,102500,580204125,3845,3845,3845,3845,45
|
|
20240416,102400,580031100,3845,3845,3845,3830,1600
|
|
20240416,102300,573879805,3845,3865,3865,3840,9492
|
|
20240416,102200,537348665,3860,3860,3860,3860,250
|
|
20240416,102100,536383665,3860,3860,3860,3860,0
|
|
20240416,102000,536383665,3860,3865,3865,3860,155
|
|
20240416,101900,535785315,3875,3875,3875,3865,58
|
|
20240416,101800,535560910,3880,3870,3880,3870,2905
|
|
20240416,101700,524302060,3870,3865,3870,3865,1455
|
|
20240416,101600,518673600,3865,3865,3865,3865,8
|
|
20240416,101500,518642680,3865,3865,3865,3865,24
|
|
20240416,101400,518549920,3865,3865,3865,3865,5
|
|
20240416,101300,518530595,3865,3865,3865,3865,5
|
|
20240416,101200,518511270,3865,3865,3865,3865,31
|
|
20240416,101100,518391455,3865,3865,3865,3865,358
|
|
20240416,101000,517007785,3865,3865,3865,3865,600
|
|
20240416,100900,514688785,3865,3865,3865,3865,12
|
|
20240416,100800,514642405,3865,3865,3865,3865,1105
|
|
20240416,100700,510371580,3860,3860,3860,3860,0
|
|
20240416,100600,510371580,3860,3860,3860,3860,220
|
|
20240416,100500,509522380,3865,3870,3870,3865,508
|
|
20240416,100400,507556425,3870,3870,3875,3870,2027
|
|
20240416,100300,499703125,3870,3870,3870,3865,2305
|
|
20240416,100200,490794290,3870,3870,3870,3870,33
|
|
20240416,100100,490666580,3870,3865,3870,3860,743
|
|
20240416,100000,487794000,3865,3855,3865,3855,98
|
|
20240416,095900,487416175,3855,3850,3855,3850,279
|
|
20240416,095800,486342005,3845,3845,3845,3840,153
|
|
20240416,095700,485753915,3845,3835,3845,3835,1040
|
|
20240416,095600,481760420,3835,3830,3835,3825,1179
|
|
20240416,095500,477250045,3825,3830,3830,3820,172
|
|
20240416,095400,476592285,3830,3825,3830,3820,1060
|
|
20240416,095300,472537955,3825,3825,3825,3825,321
|
|
20240416,095200,471310130,3825,3825,3825,3810,1506
|
|
20240416,095100,465564660,3820,3865,3865,3705,34086
|
|
20240416,095000,335619585,3860,3875,3875,3860,1506
|
|
20240416,094900,329797120,3880,3885,3885,3875,149
|
|
20240416,094800,329219625,3885,3890,3890,3885,253
|
|
20240416,094700,328236695,3890,3885,3890,3885,616
|
|
20240416,094600,325843525,3880,3885,3885,3880,540
|
|
20240416,094500,323748195,3880,3880,3880,3880,469
|
|
20240416,094400,321928475,3880,3880,3880,3880,147
|
|
20240416,094300,321358115,3885,3885,3885,3885,5
|
|
20240416,094200,321338690,3885,3880,3885,3880,69
|
|
20240416,094100,321070825,3885,3880,3885,3880,1562
|
|
20240416,094000,315010225,3885,3885,3885,3885,55
|
|
20240416,093900,314796550,3885,3885,3885,3885,839
|
|
20240416,093800,311537035,3885,3880,3885,3880,50
|
|
20240416,093700,311342950,3890,3880,3890,3880,418
|
|
20240416,093600,309718970,3880,3880,3880,3880,50
|
|
20240416,093500,309524970,3880,3870,3880,3870,226
|
|
20240416,093400,308650335,3875,3870,3880,3870,370
|
|
20240416,093300,307217775,3870,3870,3870,3870,105
|
|
20240416,093200,306811425,3875,3860,3875,3860,2103
|
|
20240416,093100,298682820,3855,3850,3855,3840,4205
|
|
20240416,093000,282485255,3845,3865,3865,3845,5957
|
|
20240416,092900,259557345,3865,3860,3865,3850,1081
|
|
20240416,092800,255385150,3870,3870,3870,3870,1
|
|
20240416,092700,255381280,3860,3860,3865,3860,1636
|
|
20240416,092600,249061320,3860,3895,3900,3815,16999
|
|
20240416,092500,183298110,3890,3890,3890,3885,493
|
|
20240416,092400,181381405,3885,3890,3890,3885,25
|
|
20240416,092300,181284270,3890,3870,3890,3870,7439
|
|
20240416,092200,152414360,3865,3855,3865,3855,231
|
|
20240416,092100,151521615,3855,3865,3865,3855,1515
|
|
20240416,092000,145673930,3860,3845,3860,3840,1761
|
|
20240416,091900,138892740,3835,3845,3845,3835,3032
|
|
20240416,091800,127263440,3845,3845,3845,3835,13162
|
|
20240416,091700,76720180,3845,3860,3860,3845,77
|
|
20240416,091600,76423320,3855,3855,3855,3855,1339
|
|
20240416,091500,71261475,3850,3845,3850,3845,462
|
|
20240416,091400,69483500,3840,3845,3845,3840,356
|
|
20240416,091300,68116435,3845,3850,3850,3845,41
|
|
20240416,091200,67958715,3850,3840,3850,3840,1530
|
|
20240416,091100,62077710,3840,3835,3840,3835,130
|
|
20240416,091000,61579155,3835,3835,3835,3835,305
|
|
20240416,090900,60409480,3825,3840,3840,3825,2419
|
|
20240416,090800,51140730,3845,3865,3865,3845,517
|
|
20240416,090700,49152770,3855,3855,3855,3855,5858
|
|
20240416,090600,26570180,3865,3875,3875,3865,614
|
|
20240416,090500,24195310,3870,3865,3870,3855,389
|
|
20240416,090400,22691915,3860,3855,3860,3855,506
|
|
20240416,090300,20741260,3855,3855,3855,3855,5
|
|
20240416,090200,20721985,3855,3830,3855,3830,1025
|
|
20240416,090100,16787600,3830,3830,3830,3830,381
|
|
20240416,090000,15328370,3830,3875,3875,3825,3975
|