594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,185000,2173124160,3390,3390,3390,3390,0
|
|
20240402,184900,2173124160,3390,3390,3390,3390,0
|
|
20240402,184800,2173124160,3390,3390,3390,3390,0
|
|
20240402,184700,2173124160,3390,3390,3390,3390,0
|
|
20240402,184600,2173124160,3390,3390,3390,3390,0
|
|
20240402,184500,2173124160,3390,3390,3390,3390,0
|
|
20240402,184400,2173124160,3390,3390,3390,3390,0
|
|
20240402,184300,2173124160,3390,3390,3390,3390,0
|
|
20240402,184200,2173124160,3390,3390,3390,3390,0
|
|
20240402,184100,2173124160,3390,3390,3390,3390,0
|
|
20240402,184000,2173124160,3390,3390,3390,3390,0
|
|
20240402,183900,2173124160,3390,3390,3390,3390,0
|
|
20240402,183800,2173124160,3390,3390,3390,3390,0
|
|
20240402,183700,2173124160,3390,3390,3390,3390,0
|
|
20240402,183600,2173124160,3390,3390,3390,3390,0
|
|
20240402,183500,2173124160,3390,3390,3390,3390,0
|
|
20240402,183400,2173124160,3390,3390,3390,3390,0
|
|
20240402,183300,2173124160,3390,3390,3390,3390,0
|
|
20240402,183200,2173124160,3390,3390,3390,3390,0
|
|
20240402,183100,2173124160,3390,3390,3390,3390,0
|
|
20240402,183000,2173124160,3390,3390,3390,3390,0
|
|
20240402,182900,2173124160,3390,3390,3390,3390,0
|
|
20240402,182800,2173124160,3390,3390,3390,3390,0
|
|
20240402,182700,2173124160,3390,3390,3390,3390,0
|
|
20240402,182600,2173124160,3390,3390,3390,3390,0
|
|
20240402,182500,2173124160,3390,3390,3390,3390,0
|
|
20240402,182400,2173124160,3390,3390,3390,3390,0
|
|
20240402,182300,2173124160,3390,3390,3390,3390,0
|
|
20240402,182200,2173124160,3390,3390,3390,3390,0
|
|
20240402,182100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,182000,2173124160,3390,3390,3390,3390,0
|
|
20240402,181900,2173124160,3390,3390,3390,3390,0
|
|
20240402,181800,2173124160,3390,3390,3390,3390,0
|
|
20240402,181700,2173124160,3390,3390,3390,3390,0
|
|
20240402,181600,2173124160,3390,3390,3390,3390,0
|
|
20240402,181500,2173124160,3390,3390,3390,3390,0
|
|
20240402,181400,2173124160,3390,3390,3390,3390,0
|
|
20240402,181300,2173124160,3390,3390,3390,3390,0
|
|
20240402,181200,2173124160,3390,3390,3390,3390,0
|
|
20240402,181100,2173124160,3390,3390,3390,3390,0
|
|
20240402,181000,2173124160,3390,3390,3390,3390,0
|
|
20240402,180900,2173124160,3390,3390,3390,3390,0
|
|
20240402,180800,2173124160,3390,3390,3390,3390,0
|
|
20240402,180700,2173124160,3390,3390,3390,3390,0
|
|
20240402,180600,2173124160,3390,3390,3390,3390,0
|
|
20240402,180500,2173124160,3390,3390,3390,3390,0
|
|
20240402,180400,2173124160,3390,3390,3390,3390,0
|
|
20240402,180300,2173124160,3390,3390,3390,3390,0
|
|
20240402,180200,2173124160,3390,3390,3390,3390,0
|
|
20240402,180100,2173124160,3390,3390,3390,3390,0
|
|
20240402,180000,2173124160,3390,3390,3390,3390,0
|
|
20240402,175900,2173124160,3390,3390,3390,3390,0
|
|
20240402,175800,2173124160,3390,3390,3390,3390,0
|
|
20240402,175700,2173124160,3390,3390,3390,3390,0
|
|
20240402,175600,2173124160,3390,3390,3390,3390,0
|
|
20240402,175500,2173124160,3390,3390,3390,3390,0
|
|
20240402,175400,2173124160,3390,3390,3390,3390,0
|
|
20240402,175300,2173124160,3390,3390,3390,3390,0
|
|
20240402,175200,2173124160,3390,3390,3390,3390,0
|
|
20240402,175100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,175000,2173124160,3390,3390,3390,3390,0
|
|
20240402,174900,2173124160,3390,3390,3390,3390,0
|
|
20240402,174800,2173124160,3390,3390,3390,3390,0
|
|
20240402,174700,2173124160,3390,3390,3390,3390,0
|
|
20240402,174600,2173124160,3390,3390,3390,3390,0
|
|
20240402,174500,2173124160,3390,3390,3390,3390,0
|
|
20240402,174400,2173124160,3390,3390,3390,3390,0
|
|
20240402,174300,2173124160,3390,3390,3390,3390,0
|
|
20240402,174200,2173124160,3390,3390,3390,3390,0
|
|
20240402,174100,2173124160,3390,3390,3390,3390,0
|
|
20240402,174000,2173124160,3390,3390,3390,3390,0
|
|
20240402,173900,2173124160,3390,3390,3390,3390,0
|
|
20240402,173800,2173124160,3390,3390,3390,3390,0
|
|
20240402,173700,2173124160,3390,3390,3390,3390,0
|
|
20240402,173600,2173124160,3390,3390,3390,3390,0
|
|
20240402,173500,2173124160,3390,3390,3390,3390,0
|
|
20240402,173400,2173124160,3390,3390,3390,3390,0
|
|
20240402,173300,2173124160,3390,3390,3390,3390,0
|
|
20240402,173200,2173124160,3390,3390,3390,3390,0
|
|
20240402,173100,2173124160,3390,3390,3390,3390,0
|
|
20240402,173000,2173124160,3390,3390,3390,3390,0
|
|
20240402,172900,2173124160,3390,3390,3390,3390,0
|
|
20240402,172800,2173124160,3390,3390,3390,3390,0
|
|
20240402,172700,2173124160,3390,3390,3390,3390,0
|
|
20240402,172600,2173124160,3390,3390,3390,3390,0
|
|
20240402,172500,2173124160,3390,3390,3390,3390,0
|
|
20240402,172400,2173124160,3390,3390,3390,3390,0
|
|
20240402,172300,2173124160,3390,3390,3390,3390,0
|
|
20240402,172200,2173124160,3390,3390,3390,3390,0
|
|
20240402,172100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,172000,2173124160,3390,3390,3390,3390,0
|
|
20240402,171900,2173124160,3390,3390,3390,3390,0
|
|
20240402,171800,2173124160,3390,3390,3390,3390,0
|
|
20240402,171700,2173124160,3390,3390,3390,3390,0
|
|
20240402,171600,2173124160,3390,3390,3390,3390,0
|
|
20240402,171500,2173124160,3390,3390,3390,3390,0
|
|
20240402,171400,2173124160,3390,3390,3390,3390,0
|
|
20240402,171300,2173124160,3390,3390,3390,3390,0
|
|
20240402,171200,2173124160,3390,3390,3390,3390,0
|
|
20240402,171100,2173124160,3390,3390,3390,3390,0
|
|
20240402,171000,2173124160,3390,3390,3390,3390,0
|
|
20240402,170900,2173124160,3390,3390,3390,3390,0
|
|
20240402,170800,2173124160,3390,3390,3390,3390,0
|
|
20240402,170700,2173124160,3390,3390,3390,3390,0
|
|
20240402,170600,2173124160,3390,3390,3390,3390,0
|
|
20240402,170500,2173124160,3390,3390,3390,3390,0
|
|
20240402,170400,2173124160,3390,3390,3390,3390,0
|
|
20240402,170300,2173124160,3390,3390,3390,3390,0
|
|
20240402,170200,2173124160,3390,3390,3390,3390,0
|
|
20240402,170100,2173124160,3390,3390,3390,3390,0
|
|
20240402,170000,2173124160,3390,3390,3390,3390,0
|
|
20240402,165900,2173124160,3390,3390,3390,3390,0
|
|
20240402,165800,2173124160,3390,3390,3390,3390,0
|
|
20240402,165700,2173124160,3390,3390,3390,3390,0
|
|
20240402,165600,2173124160,3390,3390,3390,3390,0
|
|
20240402,165500,2173124160,3390,3390,3390,3390,0
|
|
20240402,165400,2173124160,3390,3390,3390,3390,0
|
|
20240402,165300,2173124160,3390,3390,3390,3390,0
|
|
20240402,165200,2173124160,3390,3390,3390,3390,0
|
|
20240402,165100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,165000,2173124160,3390,3390,3390,3390,0
|
|
20240402,164900,2173124160,3390,3390,3390,3390,0
|
|
20240402,164800,2173124160,3390,3390,3390,3390,0
|
|
20240402,164700,2173124160,3390,3390,3390,3390,0
|
|
20240402,164600,2173124160,3390,3390,3390,3390,0
|
|
20240402,164500,2173124160,3390,3390,3390,3390,0
|
|
20240402,164400,2173124160,3390,3390,3390,3390,0
|
|
20240402,164300,2173124160,3390,3390,3390,3390,0
|
|
20240402,164200,2173124160,3390,3390,3390,3390,0
|
|
20240402,164100,2173124160,3390,3390,3390,3390,0
|
|
20240402,164000,2173124160,3390,3390,3390,3390,0
|
|
20240402,163900,2173124160,3390,3390,3390,3390,0
|
|
20240402,163800,2173124160,3390,3390,3390,3390,0
|
|
20240402,163700,2173124160,3390,3390,3390,3390,0
|
|
20240402,163600,2173124160,3390,3390,3390,3390,0
|
|
20240402,163500,2173124160,3390,3390,3390,3390,0
|
|
20240402,163400,2173124160,3390,3390,3390,3390,0
|
|
20240402,163300,2173124160,3390,3390,3390,3390,0
|
|
20240402,163200,2173124160,3390,3390,3390,3390,0
|
|
20240402,163100,2173124160,3390,3390,3390,3390,0
|
|
20240402,163000,2173124160,3390,3390,3390,3390,0
|
|
20240402,162900,2173124160,3390,3390,3390,3390,0
|
|
20240402,162800,2173124160,3390,3390,3390,3390,0
|
|
20240402,162700,2173124160,3390,3390,3390,3390,0
|
|
20240402,162600,2173124160,3390,3390,3390,3390,0
|
|
20240402,162500,2173124160,3390,3390,3390,3390,0
|
|
20240402,162400,2173124160,3390,3390,3390,3390,0
|
|
20240402,162300,2173124160,3390,3390,3390,3390,0
|
|
20240402,162200,2173124160,3390,3390,3390,3390,0
|
|
20240402,162100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,162000,2173124160,3390,3390,3390,3390,0
|
|
20240402,161900,2173124160,3390,3390,3390,3390,0
|
|
20240402,161800,2173124160,3390,3390,3390,3390,0
|
|
20240402,161700,2173124160,3390,3390,3390,3390,0
|
|
20240402,161600,2173124160,3390,3390,3390,3390,0
|
|
20240402,161500,2173124160,3390,3390,3390,3390,0
|
|
20240402,161400,2173124160,3390,3390,3390,3390,0
|
|
20240402,161300,2173124160,3390,3390,3390,3390,0
|
|
20240402,161200,2173124160,3390,3390,3390,3390,0
|
|
20240402,161100,2173124160,3390,3390,3390,3390,0
|
|
20240402,161000,2173124160,3390,3390,3390,3390,0
|
|
20240402,160900,2173124160,3390,3390,3390,3390,0
|
|
20240402,160800,2173124160,3390,3390,3390,3390,0
|
|
20240402,160700,2173124160,3390,3390,3390,3390,0
|
|
20240402,160600,2173124160,3390,3390,3390,3390,0
|
|
20240402,160500,2173124160,3390,3390,3390,3390,0
|
|
20240402,160400,2173124160,3390,3390,3390,3390,0
|
|
20240402,160300,2173124160,3390,3390,3390,3390,0
|
|
20240402,160200,2173124160,3390,3390,3390,3390,0
|
|
20240402,160100,2173124160,3390,3390,3390,3390,0
|
|
20240402,160000,2173124160,3390,3390,3390,3390,0
|
|
20240402,155900,2173124160,3390,3390,3390,3390,0
|
|
20240402,155800,2173124160,3390,3390,3390,3390,0
|
|
20240402,155700,2173124160,3390,3390,3390,3390,0
|
|
20240402,155600,2173124160,3390,3390,3390,3390,0
|
|
20240402,155500,2173124160,3390,3390,3390,3390,0
|
|
20240402,155400,2173124160,3390,3390,3390,3390,0
|
|
20240402,155300,2173124160,3390,3390,3390,3390,0
|
|
20240402,155200,2173124160,3390,3390,3390,3390,0
|
|
20240402,155100,2173124160,3390,3390,3390,3390,22752
|
|
20240402,155000,2173124160,3390,3390,3390,3390,0
|
|
20240402,154900,2173124160,3390,3390,3390,3390,0
|
|
20240402,154800,2173124160,3390,3390,3390,3390,0
|
|
20240402,154700,2173124160,3390,3390,3390,3390,0
|
|
20240402,154600,2173124160,3390,3390,3390,3390,0
|
|
20240402,154500,2173124160,3390,3390,3390,3390,0
|
|
20240402,154400,2173124160,3390,3390,3390,3390,0
|
|
20240402,154300,2173124160,3390,3390,3390,3390,0
|
|
20240402,154200,2173124160,3390,3390,3390,3390,0
|
|
20240402,154100,2173124160,3390,3390,3390,3390,0
|
|
20240402,154000,2173124160,3390,3390,3390,3390,0
|
|
20240402,153900,2173124160,3390,3390,3390,3390,0
|
|
20240402,153800,2173124160,3390,3390,3390,3390,0
|
|
20240402,153700,2173124160,3390,3390,3390,3390,0
|
|
20240402,153600,2173124160,3390,3390,3390,3390,0
|
|
20240402,153500,2173124160,3390,3390,3390,3390,0
|
|
20240402,153400,2173124160,3390,3390,3390,3390,0
|
|
20240402,153300,2173124160,3390,3390,3390,3390,0
|
|
20240402,153200,2173124160,3390,3390,3390,3390,0
|
|
20240402,153100,2173124160,3390,3390,3390,3390,0
|
|
20240402,153000,2173124160,3390,3390,3390,3390,22752
|
|
20240402,152900,2095994880,3390,3390,3390,3390,0
|
|
20240402,152800,2095994880,3390,3390,3390,3390,0
|
|
20240402,152700,2095994880,3390,3390,3390,3390,0
|
|
20240402,152600,2095994880,3390,3390,3390,3390,0
|
|
20240402,152500,2095994880,3390,3390,3390,3390,0
|
|
20240402,152400,2095994880,3390,3390,3390,3390,0
|
|
20240402,152300,2095994880,3390,3390,3390,3390,0
|
|
20240402,152200,2095994880,3390,3390,3390,3390,0
|
|
20240402,152100,2095994880,3390,3390,3390,3390,0
|
|
20240402,152000,2095994880,3390,3390,3390,3390,0
|
|
20240402,151900,2095994880,3390,3390,3390,3385,5787
|
|
20240402,151800,2076386100,3390,3395,3395,3390,6739
|
|
20240402,151700,2053525510,3395,3395,3395,3390,2341
|
|
20240402,151600,2045580295,3400,3395,3400,3390,13817
|
|
20240402,151500,1998667170,3395,3390,3395,3390,3562
|
|
20240402,151400,1986586095,3390,3390,3395,3385,24355
|
|
20240402,151300,1904022785,3385,3390,3390,3385,1077
|
|
20240402,151200,1900372255,3385,3385,3390,3385,5
|
|
20240402,151100,1900355325,3385,3385,3390,3385,3683
|
|
20240402,151000,1887887860,3390,3380,3390,3380,9653
|
|
20240402,150900,1855207555,3380,3380,3380,3380,300
|
|
20240402,150800,1854193555,3380,3370,3380,3370,3724
|
|
20240402,150700,1841643665,3370,3380,3380,3370,1447
|
|
20240402,150600,1836764805,3370,3365,3375,3365,168
|
|
20240402,150500,1836197860,3375,3370,3375,3370,1697
|
|
20240402,150400,1830473870,3375,3375,3375,3375,200
|
|
20240402,150300,1829798870,3375,3370,3375,3370,96
|
|
20240402,150200,1829475345,3375,3370,3375,3365,1304
|
|
20240402,150100,1825080860,3370,3370,3370,3370,361
|
|
20240402,150000,1823864290,3375,3370,3375,3370,180
|
|
20240402,145900,1823257685,3370,3370,3370,3370,1100
|
|
20240402,145800,1819550685,3365,3365,3365,3365,100
|
|
20240402,145700,1819214185,3370,3370,3370,3370,1200
|
|
20240402,145600,1815170185,3370,3375,3375,3365,2826
|
|
20240402,145500,1805646440,3370,3370,3370,3370,346
|
|
20240402,145400,1804480420,3370,3375,3375,3370,567
|
|
20240402,145300,1802569355,3375,3375,3375,3375,1242
|
|
20240402,145200,1798377605,3380,3375,3380,3375,2988
|
|
20240402,145100,1788279915,3380,3370,3380,3370,213
|
|
20240402,145000,1787560005,3370,3380,3380,3370,2791
|
|
20240402,144900,1778154285,3375,3380,3380,3375,10433
|
|
20240402,144800,1742935330,3385,3380,3385,3380,4519
|
|
20240402,144700,1727661105,3385,3385,3385,3385,2734
|
|
20240402,144600,1718406515,3385,3380,3385,3380,605
|
|
20240402,144500,1716359200,3385,3390,3390,3385,2577
|
|
20240402,144400,1707634770,3390,3390,3390,3385,10076
|
|
20240402,144300,1673477150,3380,3385,3390,3380,2161
|
|
20240402,144200,1666161680,3385,3385,3385,3380,773
|
|
20240402,144100,1663546300,3380,3385,3385,3380,1413
|
|
20240402,144000,1658768410,3385,3385,3385,3385,0
|
|
20240402,143900,1658768410,3385,3385,3390,3380,1490
|
|
20240402,143800,1653721335,3385,3385,3385,3385,1382
|
|
20240402,143700,1649043265,3390,3390,3390,3390,1
|
|
20240402,143600,1649039875,3385,3380,3385,3375,5346
|
|
20240402,143500,1630967565,3375,3385,3385,3375,225
|
|
20240402,143400,1630206380,3385,3375,3385,3375,1005
|
|
20240402,143300,1626804545,3375,3385,3385,3375,1917
|
|
20240402,143200,1620325505,3385,3380,3385,3380,1142
|
|
20240402,143100,1616461205,3375,3380,3380,3375,1497
|
|
20240402,143000,1611407080,3380,3380,3380,3380,730
|
|
20240402,142900,1608939680,3375,3380,3380,3365,16706
|
|
20240402,142800,1552633065,3380,3380,3380,3380,1929
|
|
20240402,142700,1546113045,3385,3380,3385,3380,2721
|
|
20240402,142600,1536910010,3385,3385,3385,3380,1600
|
|
20240402,142500,1531494260,3385,3385,3385,3385,890
|
|
20240402,142400,1528481610,3385,3385,3385,3385,1775
|
|
20240402,142300,1522473235,3385,3385,3385,3385,4461
|
|
20240402,142200,1507372750,3385,3385,3390,3380,5902
|
|
20240402,142100,1487394345,3385,3375,3385,3375,8509
|
|
20240402,142000,1458600000,3380,3375,3380,3375,734
|
|
20240402,141900,1456119095,3380,3375,3380,3375,378
|
|
20240402,141800,1454843340,3375,3375,3375,3375,0
|
|
20240402,141700,1454843340,3375,3375,3375,3365,2321
|
|
20240402,141600,1447029525,3380,3380,3380,3380,0
|
|
20240402,141500,1447029525,3380,3380,3380,3380,3
|
|
20240402,141400,1447019385,3370,3380,3385,3370,5064
|
|
20240402,141300,1429911610,3385,3385,3385,3380,728
|
|
20240402,141200,1427447955,3385,3380,3385,3380,2353
|
|
20240402,141100,1419483060,3385,3385,3390,3385,1642
|
|
20240402,141000,1413924885,3385,3385,3390,3385,10960
|
|
20240402,140900,1376825280,3385,3380,3385,3375,7060
|
|
20240402,140800,1352948825,3380,3375,3380,3375,25198
|
|
20240402,140700,1267779590,3380,3375,3380,3375,8363
|
|
20240402,140600,1239554455,3380,3380,3380,3375,152
|
|
20240402,140500,1239041445,3375,3375,3380,3375,9630
|
|
20240402,140400,1206537400,3375,3375,3375,3375,612
|
|
20240402,140300,1204471900,3375,3370,3375,3365,514
|
|
20240402,140200,1202740780,3375,3375,3375,3375,0
|
|
20240402,140100,1202740780,3375,3375,3375,3375,350
|
|
20240402,140000,1201559530,3375,3370,3375,3370,403
|
|
20240402,135900,1200200915,3375,3370,3375,3370,71
|
|
20240402,135800,1199961640,3375,3375,3375,3375,0
|
|
20240402,135700,1199961640,3375,3375,3375,3375,248
|
|
20240402,135600,1199124640,3375,3375,3375,3375,50
|
|
20240402,135500,1198955890,3375,3375,3375,3370,2151
|
|
20240402,135400,1191696515,3375,3375,3375,3375,21
|
|
20240402,135300,1191625640,3375,3375,3375,3375,3520
|
|
20240402,135200,1179745640,3375,3370,3375,3370,201
|
|
20240402,135100,1179068265,3370,3370,3370,3370,200
|
|
20240402,135000,1178394265,3375,3370,3375,3360,1743
|
|
20240402,134900,1172526645,3365,3375,3375,3365,1069
|
|
20240402,134800,1168923360,3375,3380,3380,3375,250
|
|
20240402,134700,1168078565,3380,3375,3380,3375,2579
|
|
20240402,134600,1159373095,3380,3375,3380,3370,11881
|
|
20240402,134500,1119269815,3375,3365,3375,3365,22
|
|
20240402,134400,1119195575,3375,3370,3375,3365,10641
|
|
20240402,134300,1083332770,3345,3360,3365,3345,5000
|
|
20240402,134200,1066547330,3360,3360,3360,3360,200
|
|
20240402,134100,1065875330,3360,3360,3360,3360,2
|
|
20240402,134000,1065868610,3360,3360,3360,3360,661
|
|
20240402,133900,1063647650,3360,3360,3360,3360,2
|
|
20240402,133800,1063640930,3350,3360,3360,3350,21
|
|
20240402,133700,1063570570,3360,3360,3360,3360,10
|
|
20240402,133600,1063536970,3360,3360,3360,3360,0
|
|
20240402,133500,1063536970,3360,3360,3360,3360,0
|
|
20240402,133400,1063536970,3360,3360,3360,3360,0
|
|
20240402,133300,1063536970,3360,3360,3360,3360,300
|
|
20240402,133200,1062528970,3360,3360,3360,3360,10
|
|
20240402,133100,1062495370,3360,3350,3360,3350,11
|
|
20240402,133000,1062458510,3360,3355,3360,3350,2868
|
|
20240402,132900,1052843095,3360,3360,3360,3360,5990
|
|
20240402,132800,1032716695,3365,3365,3365,3365,250
|
|
20240402,132700,1031875445,3365,3365,3365,3365,2
|
|
20240402,132600,1031868715,3370,3370,3370,3370,0
|
|
20240402,132500,1031868715,3370,3370,3370,3360,302
|
|
20240402,132400,1030850985,3370,3370,3370,3370,0
|
|
20240402,132300,1030850985,3370,3370,3370,3370,573
|
|
20240402,132200,1028919975,3370,3360,3370,3355,391
|
|
20240402,132100,1027607140,3370,3360,3370,3360,1500
|
|
20240402,132000,1022555230,3365,3370,3370,3360,571
|
|
20240402,131900,1020633820,3370,3370,3370,3370,11
|
|
20240402,131800,1020596750,3365,3365,3365,3365,150
|
|
20240402,131700,1020092000,3370,3370,3370,3370,0
|
|
20240402,131600,1020092000,3370,3365,3370,3365,12
|
|
20240402,131500,1020051615,3370,3370,3370,3360,158
|
|
20240402,131400,1019520715,3370,3365,3370,3365,881
|
|
20240402,131300,1016556140,3365,3365,3365,3365,0
|
|
20240402,131200,1016556140,3365,3365,3365,3365,0
|
|
20240402,131100,1016556140,3365,3365,3365,3365,3
|
|
20240402,131000,1016546045,3365,3365,3365,3365,0
|
|
20240402,130900,1016546045,3365,3365,3365,3365,0
|
|
20240402,130800,1016546045,3365,3360,3365,3360,32
|
|
20240402,130700,1016438515,3365,3365,3365,3365,2
|
|
20240402,130600,1016431785,3350,3360,3365,3350,3499
|
|
20240402,130500,1004668305,3360,3365,3365,3360,1469
|
|
20240402,130400,999725630,3370,3370,3370,3370,0
|
|
20240402,130300,999725630,3370,3370,3370,3370,62
|
|
20240402,130200,999516690,3370,3370,3375,3370,2301
|
|
20240402,130100,991762315,3375,3375,3375,3375,501
|
|
20240402,130000,990071440,3370,3375,3375,3370,4104
|
|
20240402,125900,976240640,3375,3375,3375,3375,202
|
|
20240402,125800,975558890,3375,3375,3375,3375,94
|
|
20240402,125700,975241640,3375,3375,3375,3375,148
|
|
20240402,125600,974742140,3375,3370,3375,3370,21
|
|
20240402,125500,974671365,3375,3375,3375,3370,510
|
|
20240402,125400,972950135,3375,3370,3375,3370,8672
|
|
20240402,125300,943725490,3370,3370,3370,3370,50
|
|
20240402,125200,943556990,3370,3365,3370,3365,1370
|
|
20240402,125100,938946930,3365,3360,3365,3360,1320
|
|
20240402,125000,934509640,3365,3365,3365,3365,0
|
|
20240402,124900,934509640,3365,3360,3365,3360,2483
|
|
20240402,124800,926166755,3365,3365,3370,3360,3867
|
|
20240402,124700,913155035,3370,3365,3370,3365,101
|
|
20240402,124600,912815165,3365,3365,3365,3365,1485
|
|
20240402,124500,907818140,3370,3365,3370,3365,110
|
|
20240402,124400,907447690,3370,3370,3370,3370,400
|
|
20240402,124300,906099690,3370,3360,3370,3360,4014
|
|
20240402,124200,892599570,3360,3365,3365,3360,2223
|
|
20240402,124100,885124705,3365,3370,3370,3365,13
|
|
20240402,124000,885080945,3370,3370,3370,3370,1920
|
|
20240402,123900,878610545,3370,3370,3370,3370,362
|
|
20240402,123800,877390605,3375,3370,3375,3370,174
|
|
20240402,123700,876804220,3370,3370,3370,3370,15
|
|
20240402,123600,876753670,3375,3370,3375,3370,1782
|
|
20240402,123500,870742745,3375,3370,3375,3370,785
|
|
20240402,123400,868094050,3370,3370,3370,3370,353
|
|
20240402,123300,866904440,3370,3370,3370,3370,153
|
|
20240402,123200,866388830,3370,3365,3375,3365,3218
|
|
20240402,123100,855532965,3365,3365,3375,3365,3350
|
|
20240402,123000,844249150,3370,3365,3370,3365,490
|
|
20240402,122900,842600290,3370,3365,3375,3365,114
|
|
20240402,122800,842216505,3365,3375,3375,3365,1183
|
|
20240402,122700,838228570,3370,3345,3370,3345,26138
|
|
20240402,122600,750369910,3355,3355,3355,3355,0
|
|
20240402,122500,750369910,3355,3355,3355,3355,0
|
|
20240402,122400,750369910,3355,3350,3355,3350,3
|
|
20240402,122300,750359850,3355,3355,3355,3355,0
|
|
20240402,122200,750359850,3355,3355,3355,3355,33
|
|
20240402,122100,750249135,3355,3355,3355,3355,758
|
|
20240402,122000,747706045,3350,3350,3350,3345,9418
|
|
20240402,121900,716162315,3345,3345,3345,3345,152
|
|
20240402,121800,715653875,3350,3345,3350,3345,1096
|
|
20240402,121700,711987745,3345,3345,3350,3345,13
|
|
20240402,121600,711944250,3345,3345,3345,3345,740
|
|
20240402,121500,709468950,3350,3340,3350,3340,13186
|
|
20240402,121400,665355200,3335,3340,3340,3335,102
|
|
20240402,121300,665014980,3340,3340,3340,3340,1
|
|
20240402,121200,665011640,3340,3340,3340,3340,100
|
|
20240402,121100,664677640,3340,3345,3345,3340,1003
|
|
20240402,121000,661322615,3350,3345,3350,3340,6811
|
|
20240402,120900,638552000,3345,3340,3345,3340,5178
|
|
20240402,120800,621255350,3340,3335,3340,3335,926
|
|
20240402,120700,618164830,3335,3335,3335,3335,0
|
|
20240402,120600,618164830,3335,3330,3335,3330,3133
|
|
20240402,120500,607731275,3320,3335,3335,3320,1695
|
|
20240402,120400,602094760,3330,3325,3335,3325,2013
|
|
20240402,120300,595391435,3335,3330,3335,3330,1510
|
|
20240402,120200,590363085,3330,3335,3335,3330,60
|
|
20240402,120100,590163235,3330,3330,3330,3330,2024
|
|
20240402,120000,583423315,3325,3325,3325,3325,1358
|
|
20240402,115900,578907965,3330,3325,3330,3325,2231
|
|
20240402,115800,571489735,3330,3330,3330,3325,150
|
|
20240402,115700,570990380,3325,3330,3330,3325,156
|
|
20240402,115600,570471045,3330,3325,3330,3325,59
|
|
20240402,115500,570274720,3330,3325,3330,3325,43
|
|
20240402,115400,570131680,3330,3320,3330,3320,538
|
|
20240402,115300,568342925,3325,3325,3325,3325,14
|
|
20240402,115200,568296375,3320,3325,3325,3320,1740
|
|
20240402,115100,562511025,3325,3325,3325,3320,71
|
|
20240402,115000,562275095,3320,3320,3320,3320,29
|
|
20240402,114900,562178815,3325,3320,3325,3320,33
|
|
20240402,114800,562069250,3325,3325,3325,3320,37
|
|
20240402,114700,561946370,3325,3320,3325,3320,73
|
|
20240402,114600,561703805,3325,3325,3325,3320,1102
|
|
20240402,114500,558045155,3320,3325,3325,3320,51
|
|
20240402,114400,557875730,3325,3325,3325,3320,31
|
|
20240402,114300,557772800,3320,3320,3320,3320,34
|
|
20240402,114200,557659920,3325,3320,3325,3315,495
|
|
20240402,114100,556016660,3320,3315,3320,3315,599
|
|
20240402,114000,554028125,3315,3315,3315,3315,0
|
|
20240402,113900,554028125,3315,3325,3325,3315,31
|
|
20240402,113800,553925350,3320,3320,3325,3320,1652
|
|
20240402,113700,548440705,3325,3320,3325,3320,40
|
|
20240402,113600,548307855,3325,3325,3325,3320,33
|
|
20240402,113500,548198280,3320,3325,3325,3320,330
|
|
20240402,113400,547102675,3320,3320,3325,3320,341
|
|
20240402,113300,545970550,3325,3325,3325,3325,10
|
|
20240402,113200,545937300,3320,3320,3325,3320,180
|
|
20240402,113100,545339695,3320,3320,3320,3320,29
|
|
20240402,113000,545243415,3325,3320,3325,3320,32
|
|
20240402,112900,545137165,3325,3320,3325,3320,30
|
|
20240402,112800,545037560,3325,3320,3325,3320,42
|
|
20240402,112700,544898115,3325,3315,3325,3315,329
|
|
20240402,112600,543805970,3320,3320,3320,3320,15
|
|
20240402,112500,543756170,3320,3320,3325,3320,212
|
|
20240402,112400,543052320,3325,3320,3325,3320,909
|
|
20240402,112300,540034400,3325,3320,3325,3320,2790
|
|
20240402,112200,530771590,3325,3320,3325,3320,50
|
|
20240402,112100,530605485,3325,3315,3325,3315,1432
|
|
20240402,112000,525852020,3325,3320,3325,3315,620
|
|
20240402,111900,523796300,3325,3325,3325,3325,0
|
|
20240402,111800,523796300,3325,3320,3330,3315,1201
|
|
20240402,111700,519809925,3320,3320,3320,3320,2755
|
|
20240402,111600,510663325,3320,3320,3320,3320,37
|
|
20240402,111500,510540485,3325,3320,3325,3320,137
|
|
20240402,111400,510085410,3320,3320,3325,3315,1563
|
|
20240402,111300,504899240,3320,3320,3320,3320,2377
|
|
20240402,111200,497007600,3325,3325,3325,3320,126
|
|
20240402,111100,496588795,3320,3320,3320,3315,851
|
|
20240402,111000,493764080,3320,3320,3320,3320,3489
|
|
20240402,110900,482180600,3320,3325,3325,3320,55
|
|
20240402,110800,481997940,3320,3320,3320,3320,48
|
|
20240402,110700,481838580,3320,3320,3320,3320,2815
|
|
20240402,110600,472492780,3320,3320,3320,3320,0
|
|
20240402,110500,472492780,3320,3320,3320,3320,30
|
|
20240402,110400,472393180,3325,3320,3330,3320,223
|
|
20240402,110300,471652640,3320,3320,3320,3315,185
|
|
20240402,110200,471038585,3320,3320,3320,3320,774
|
|
20240402,110100,468468905,3330,3325,3330,3325,42
|
|
20240402,110000,468329190,3330,3325,3330,3325,52
|
|
20240402,105900,468156180,3330,3320,3330,3320,410
|
|
20240402,105800,466794970,3320,3315,3325,3315,1369
|
|
20240402,105700,462251900,3330,3330,3330,3315,311
|
|
20240402,105600,461220310,3320,3320,3320,3315,690
|
|
20240402,105500,458930410,3325,3320,3325,3320,10100
|
|
20240402,105400,425397910,3325,3325,3330,3325,1827
|
|
20240402,105300,419317830,3330,3325,3330,3325,49
|
|
20240402,105200,419154900,3325,3330,3330,3325,40
|
|
20240402,105100,419021850,3330,3325,3330,3325,149
|
|
20240402,105000,418525825,3330,3325,3330,3325,637
|
|
20240402,104900,416405295,3325,3320,3325,3320,30
|
|
20240402,104800,416305690,3325,3325,3325,3325,602
|
|
20240402,104700,414304040,3325,3325,3325,3325,0
|
|
20240402,104600,414304040,3325,3330,3330,3325,35
|
|
20240402,104500,414187640,3330,3330,3335,3325,51
|
|
20240402,104400,414017850,3325,3325,3325,3325,4030
|
|
20240402,104300,400618100,3325,3325,3325,3325,1
|
|
20240402,104200,400614775,3335,3335,3335,3330,2234
|
|
20240402,104100,393175450,3330,3330,3330,3330,658
|
|
20240402,104000,390984310,3335,3340,3340,3335,3126
|
|
20240402,103900,380558950,3335,3335,3335,3335,29
|
|
20240402,103800,380462235,3335,3335,3335,3335,1253
|
|
20240402,103700,376283480,3340,3340,3340,3340,14
|
|
20240402,103600,376236720,3345,3345,3345,3340,363
|
|
20240402,103500,375022630,3345,3335,3345,3335,70
|
|
20240402,103400,374788925,3335,3335,3335,3335,29
|
|
20240402,103300,374692210,3335,3335,3335,3335,3
|
|
20240402,103200,374682205,3335,3340,3345,3335,11
|
|
20240402,103100,374645465,3340,3345,3345,3340,525
|
|
20240402,103000,372891865,3345,3340,3345,3340,634
|
|
20240402,102900,370774280,3345,3340,3345,3340,40
|
|
20240402,102800,370640625,3345,3345,3345,3340,119
|
|
20240402,102700,370242720,3345,3340,3345,3340,1128
|
|
20240402,102600,366475160,3335,3335,3335,3335,90
|
|
20240402,102500,366175010,3335,3340,3340,3335,141
|
|
20240402,102400,365704220,3335,3335,3335,3335,29
|
|
20240402,102300,365607505,3340,3340,3340,3335,253
|
|
20240402,102200,364762630,3335,3335,3340,3335,2690
|
|
20240402,102100,355791470,3340,3335,3340,3335,31
|
|
20240402,102000,355688075,3340,3340,3340,3340,1
|
|
20240402,101900,355684735,3335,3335,3335,3335,437
|
|
20240402,101800,354227340,3335,3335,3335,3335,30
|
|
20240402,101700,354127290,3340,3335,3340,3335,30
|
|
20240402,101600,354027235,3335,3340,3340,3335,40
|
|
20240402,101500,353893785,3340,3340,3340,3335,33
|
|
20240402,101400,353783710,3340,3335,3340,3335,348
|
|
20240402,101300,352622900,3340,3335,3340,3335,928
|
|
20240402,101200,349528015,3345,3345,3345,3345,1
|
|
20240402,101100,349524670,3340,3340,3345,3340,368
|
|
20240402,101000,348295500,3340,3345,3345,3340,1825
|
|
20240402,100900,342196225,3345,3345,3345,3345,1099
|
|
20240402,100800,338520070,3350,3345,3350,3345,132
|
|
20240402,100700,338078265,3345,3345,3350,3345,1061
|
|
20240402,100600,334528190,3355,3350,3355,3340,2092
|
|
20240402,100500,327511765,3350,3345,3355,3340,647
|
|
20240402,100400,325347480,3345,3340,3345,3340,706
|
|
20240402,100300,322989380,3335,3335,3340,3335,2181
|
|
20240402,100200,315715695,3335,3335,3335,3330,134
|
|
20240402,100100,315268950,3330,3325,3330,3325,527
|
|
20240402,100000,313514190,3330,3330,3330,3330,11
|
|
20240402,095900,313477560,3325,3325,3325,3325,672
|
|
20240402,095800,311243160,3330,3330,3330,3325,43
|
|
20240402,095700,311100115,3325,3320,3325,3320,2131
|
|
20240402,095600,304020430,3325,3325,3325,3320,1566
|
|
20240402,095500,298813625,3330,3325,3330,3325,307
|
|
20240402,095400,297792845,3330,3330,3330,3330,1
|
|
20240402,095300,297789515,3325,3330,3330,3325,48
|
|
20240402,095200,297629825,3325,3330,3330,3325,329
|
|
20240402,095100,296534400,3330,3330,3330,3325,37
|
|
20240402,095000,296411340,3330,3330,3330,3325,65
|
|
20240402,094900,296195035,3330,3330,3330,3325,478
|
|
20240402,094800,294605550,3330,3330,3330,3330,10
|
|
20240402,094700,294572250,3335,3325,3335,3320,2641
|
|
20240402,094600,285797325,3335,3330,3335,3325,773
|
|
20240402,094500,283225830,3330,3330,3330,3325,33
|
|
20240402,094400,283116085,3335,3335,3335,3335,1
|
|
20240402,094300,283112750,3330,3325,3330,3325,760
|
|
20240402,094200,280584250,3335,3335,3335,3335,0
|
|
20240402,094100,280584250,3335,3330,3335,3330,302
|
|
20240402,094000,279578580,3335,3330,3335,3330,255
|
|
20240402,093900,278729350,3335,3330,3335,3330,1507
|
|
20240402,093800,273711005,3335,3330,3335,3330,1034
|
|
20240402,093700,270267765,3330,3330,3330,3330,10
|
|
20240402,093600,270234465,3335,3335,3335,3330,4082
|
|
20240402,093500,256639785,3335,3330,3335,3330,986
|
|
20240402,093400,253356285,3335,3335,3335,3325,203
|
|
20240402,093300,252680400,3330,3335,3335,3330,179
|
|
20240402,093200,252083580,3335,3330,3335,3330,460
|
|
20240402,093100,250551760,3330,3325,3330,3325,360
|
|
20240402,093000,249354725,3325,3335,3335,3325,1253
|
|
20240402,092900,245187845,3335,3335,3335,3330,119
|
|
20240402,092800,244791330,3335,3330,3335,3315,6037
|
|
20240402,092700,224756790,3335,3335,3335,3335,9
|
|
20240402,092600,224726775,3330,3335,3335,3325,444
|
|
20240402,092500,223249285,3340,3335,3340,3320,6135
|
|
20240402,092400,202865040,3335,3330,3340,3330,436
|
|
20240402,092300,201413020,3330,3325,3330,3325,1951
|
|
20240402,092200,194925840,3325,3330,3330,3325,351
|
|
20240402,092100,193758755,3325,3325,3330,3320,4218
|
|
20240402,092000,179735470,3320,3325,3330,3320,416
|
|
20240402,091900,178352605,3325,3335,3345,3325,6753
|
|
20240402,091800,155870660,3330,3335,3335,3330,1819
|
|
20240402,091700,149804800,3340,3340,3345,3335,1166
|
|
20240402,091600,145912685,3340,3340,3345,3335,662
|
|
20240402,091500,143704625,3335,3345,3350,3335,2449
|
|
20240402,091400,135523785,3350,3360,3365,3350,337
|
|
20240402,091300,134394500,3355,3345,3355,3340,4527
|
|
20240402,091200,119246270,3345,3350,3350,3345,1205
|
|
20240402,091100,115215045,3360,3360,3360,3360,2
|
|
20240402,091000,115208325,3360,3350,3360,3345,1290
|
|
20240402,090900,110891135,3345,3350,3350,3345,2772
|
|
20240402,090800,101610915,3350,3360,3365,3350,2867
|
|
20240402,090700,91999015,3360,3360,3360,3360,74
|
|
20240402,090600,91750375,3365,3360,3365,3355,4206
|
|
20240402,090500,77599285,3355,3350,3355,3350,1429
|
|
20240402,090400,72811990,3350,3375,3375,3350,2628
|
|
20240402,090300,63983885,3375,3365,3375,3360,3322
|
|
20240402,090200,52785785,3360,3360,3365,3360,752
|
|
20240402,090100,50258065,3360,3365,3365,3360,6543
|
|
20240402,090000,28272090,3370,3375,3375,3360,8390
|