594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,185000,1762154425,3350,3350,3350,3350,0
|
|
20240403,184900,1762154425,3350,3350,3350,3350,0
|
|
20240403,184800,1762154425,3350,3350,3350,3350,0
|
|
20240403,184700,1762154425,3350,3350,3350,3350,0
|
|
20240403,184600,1762154425,3350,3350,3350,3350,0
|
|
20240403,184500,1762154425,3350,3350,3350,3350,0
|
|
20240403,184400,1762154425,3350,3350,3350,3350,0
|
|
20240403,184300,1762154425,3350,3350,3350,3350,0
|
|
20240403,184200,1762154425,3350,3350,3350,3350,0
|
|
20240403,184100,1762154425,3350,3350,3350,3350,0
|
|
20240403,184000,1762154425,3350,3350,3350,3350,0
|
|
20240403,183900,1762154425,3350,3350,3350,3350,0
|
|
20240403,183800,1762154425,3350,3350,3350,3350,0
|
|
20240403,183700,1762154425,3350,3350,3350,3350,0
|
|
20240403,183600,1762154425,3350,3350,3350,3350,0
|
|
20240403,183500,1762154425,3350,3350,3350,3350,0
|
|
20240403,183400,1762154425,3350,3350,3350,3350,0
|
|
20240403,183300,1762154425,3350,3350,3350,3350,0
|
|
20240403,183200,1762154425,3350,3350,3350,3350,0
|
|
20240403,183100,1762154425,3350,3350,3350,3350,0
|
|
20240403,183000,1762154425,3350,3350,3350,3350,0
|
|
20240403,182900,1762154425,3350,3350,3350,3350,0
|
|
20240403,182800,1762154425,3350,3350,3350,3350,0
|
|
20240403,182700,1762154425,3350,3350,3350,3350,0
|
|
20240403,182600,1762154425,3350,3350,3350,3350,0
|
|
20240403,182500,1762154425,3350,3350,3350,3350,0
|
|
20240403,182400,1762154425,3350,3350,3350,3350,0
|
|
20240403,182300,1762154425,3350,3350,3350,3350,0
|
|
20240403,182200,1762154425,3350,3350,3350,3350,0
|
|
20240403,182100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,182000,1762154425,3350,3350,3350,3350,0
|
|
20240403,181900,1762154425,3350,3350,3350,3350,0
|
|
20240403,181800,1762154425,3350,3350,3350,3350,0
|
|
20240403,181700,1762154425,3350,3350,3350,3350,0
|
|
20240403,181600,1762154425,3350,3350,3350,3350,0
|
|
20240403,181500,1762154425,3350,3350,3350,3350,0
|
|
20240403,181400,1762154425,3350,3350,3350,3350,0
|
|
20240403,181300,1762154425,3350,3350,3350,3350,0
|
|
20240403,181200,1762154425,3350,3350,3350,3350,0
|
|
20240403,181100,1762154425,3350,3350,3350,3350,0
|
|
20240403,181000,1762154425,3350,3350,3350,3350,0
|
|
20240403,180900,1762154425,3350,3350,3350,3350,0
|
|
20240403,180800,1762154425,3350,3350,3350,3350,0
|
|
20240403,180700,1762154425,3350,3350,3350,3350,0
|
|
20240403,180600,1762154425,3350,3350,3350,3350,0
|
|
20240403,180500,1762154425,3350,3350,3350,3350,0
|
|
20240403,180400,1762154425,3350,3350,3350,3350,0
|
|
20240403,180300,1762154425,3350,3350,3350,3350,0
|
|
20240403,180200,1762154425,3350,3350,3350,3350,0
|
|
20240403,180100,1762154425,3350,3350,3350,3350,0
|
|
20240403,180000,1762154425,3350,3350,3350,3350,0
|
|
20240403,175900,1762154425,3350,3350,3350,3350,0
|
|
20240403,175800,1762154425,3350,3350,3350,3350,0
|
|
20240403,175700,1762154425,3350,3350,3350,3350,0
|
|
20240403,175600,1762154425,3350,3350,3350,3350,0
|
|
20240403,175500,1762154425,3350,3350,3350,3350,0
|
|
20240403,175400,1762154425,3350,3350,3350,3350,0
|
|
20240403,175300,1762154425,3350,3350,3350,3350,0
|
|
20240403,175200,1762154425,3350,3350,3350,3350,0
|
|
20240403,175100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,175000,1762154425,3350,3350,3350,3350,0
|
|
20240403,174900,1762154425,3350,3350,3350,3350,0
|
|
20240403,174800,1762154425,3350,3350,3350,3350,0
|
|
20240403,174700,1762154425,3350,3350,3350,3350,0
|
|
20240403,174600,1762154425,3350,3350,3350,3350,0
|
|
20240403,174500,1762154425,3350,3350,3350,3350,0
|
|
20240403,174400,1762154425,3350,3350,3350,3350,0
|
|
20240403,174300,1762154425,3350,3350,3350,3350,0
|
|
20240403,174200,1762154425,3350,3350,3350,3350,0
|
|
20240403,174100,1762154425,3350,3350,3350,3350,0
|
|
20240403,174000,1762154425,3350,3350,3350,3350,0
|
|
20240403,173900,1762154425,3350,3350,3350,3350,0
|
|
20240403,173800,1762154425,3350,3350,3350,3350,0
|
|
20240403,173700,1762154425,3350,3350,3350,3350,0
|
|
20240403,173600,1762154425,3350,3350,3350,3350,0
|
|
20240403,173500,1762154425,3350,3350,3350,3350,0
|
|
20240403,173400,1762154425,3350,3350,3350,3350,0
|
|
20240403,173300,1762154425,3350,3350,3350,3350,0
|
|
20240403,173200,1762154425,3350,3350,3350,3350,0
|
|
20240403,173100,1762154425,3350,3350,3350,3350,0
|
|
20240403,173000,1762154425,3350,3350,3350,3350,0
|
|
20240403,172900,1762154425,3350,3350,3350,3350,0
|
|
20240403,172800,1762154425,3350,3350,3350,3350,0
|
|
20240403,172700,1762154425,3350,3350,3350,3350,0
|
|
20240403,172600,1762154425,3350,3350,3350,3350,0
|
|
20240403,172500,1762154425,3350,3350,3350,3350,0
|
|
20240403,172400,1762154425,3350,3350,3350,3350,0
|
|
20240403,172300,1762154425,3350,3350,3350,3350,0
|
|
20240403,172200,1762154425,3350,3350,3350,3350,0
|
|
20240403,172100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,172000,1762154425,3350,3350,3350,3350,0
|
|
20240403,171900,1762154425,3350,3350,3350,3350,0
|
|
20240403,171800,1762154425,3350,3350,3350,3350,0
|
|
20240403,171700,1762154425,3350,3350,3350,3350,0
|
|
20240403,171600,1762154425,3350,3350,3350,3350,0
|
|
20240403,171500,1762154425,3350,3350,3350,3350,0
|
|
20240403,171400,1762154425,3350,3350,3350,3350,0
|
|
20240403,171300,1762154425,3350,3350,3350,3350,0
|
|
20240403,171200,1762154425,3350,3350,3350,3350,0
|
|
20240403,171100,1762154425,3350,3350,3350,3350,0
|
|
20240403,171000,1762154425,3350,3350,3350,3350,0
|
|
20240403,170900,1762154425,3350,3350,3350,3350,0
|
|
20240403,170800,1762154425,3350,3350,3350,3350,0
|
|
20240403,170700,1762154425,3350,3350,3350,3350,0
|
|
20240403,170600,1762154425,3350,3350,3350,3350,0
|
|
20240403,170500,1762154425,3350,3350,3350,3350,0
|
|
20240403,170400,1762154425,3350,3350,3350,3350,0
|
|
20240403,170300,1762154425,3350,3350,3350,3350,0
|
|
20240403,170200,1762154425,3350,3350,3350,3350,0
|
|
20240403,170100,1762154425,3350,3350,3350,3350,0
|
|
20240403,170000,1762154425,3350,3350,3350,3350,0
|
|
20240403,165900,1762154425,3350,3350,3350,3350,0
|
|
20240403,165800,1762154425,3350,3350,3350,3350,0
|
|
20240403,165700,1762154425,3350,3350,3350,3350,0
|
|
20240403,165600,1762154425,3350,3350,3350,3350,0
|
|
20240403,165500,1762154425,3350,3350,3350,3350,0
|
|
20240403,165400,1762154425,3350,3350,3350,3350,0
|
|
20240403,165300,1762154425,3350,3350,3350,3350,0
|
|
20240403,165200,1762154425,3350,3350,3350,3350,0
|
|
20240403,165100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,165000,1762154425,3350,3350,3350,3350,0
|
|
20240403,164900,1762154425,3350,3350,3350,3350,0
|
|
20240403,164800,1762154425,3350,3350,3350,3350,0
|
|
20240403,164700,1762154425,3350,3350,3350,3350,0
|
|
20240403,164600,1762154425,3350,3350,3350,3350,0
|
|
20240403,164500,1762154425,3350,3350,3350,3350,0
|
|
20240403,164400,1762154425,3350,3350,3350,3350,0
|
|
20240403,164300,1762154425,3350,3350,3350,3350,0
|
|
20240403,164200,1762154425,3350,3350,3350,3350,0
|
|
20240403,164100,1762154425,3350,3350,3350,3350,0
|
|
20240403,164000,1762154425,3350,3350,3350,3350,0
|
|
20240403,163900,1762154425,3350,3350,3350,3350,0
|
|
20240403,163800,1762154425,3350,3350,3350,3350,0
|
|
20240403,163700,1762154425,3350,3350,3350,3350,0
|
|
20240403,163600,1762154425,3350,3350,3350,3350,0
|
|
20240403,163500,1762154425,3350,3350,3350,3350,0
|
|
20240403,163400,1762154425,3350,3350,3350,3350,0
|
|
20240403,163300,1762154425,3350,3350,3350,3350,0
|
|
20240403,163200,1762154425,3350,3350,3350,3350,0
|
|
20240403,163100,1762154425,3350,3350,3350,3350,0
|
|
20240403,163000,1762154425,3350,3350,3350,3350,0
|
|
20240403,162900,1762154425,3350,3350,3350,3350,0
|
|
20240403,162800,1762154425,3350,3350,3350,3350,0
|
|
20240403,162700,1762154425,3350,3350,3350,3350,0
|
|
20240403,162600,1762154425,3350,3350,3350,3350,0
|
|
20240403,162500,1762154425,3350,3350,3350,3350,0
|
|
20240403,162400,1762154425,3350,3350,3350,3350,0
|
|
20240403,162300,1762154425,3350,3350,3350,3350,0
|
|
20240403,162200,1762154425,3350,3350,3350,3350,0
|
|
20240403,162100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,162000,1762154425,3350,3350,3350,3350,0
|
|
20240403,161900,1762154425,3350,3350,3350,3350,0
|
|
20240403,161800,1762154425,3350,3350,3350,3350,0
|
|
20240403,161700,1762154425,3350,3350,3350,3350,0
|
|
20240403,161600,1762154425,3350,3350,3350,3350,0
|
|
20240403,161500,1762154425,3350,3350,3350,3350,0
|
|
20240403,161400,1762154425,3350,3350,3350,3350,0
|
|
20240403,161300,1762154425,3350,3350,3350,3350,0
|
|
20240403,161200,1762154425,3350,3350,3350,3350,0
|
|
20240403,161100,1762154425,3350,3350,3350,3350,0
|
|
20240403,161000,1762154425,3350,3350,3350,3350,0
|
|
20240403,160900,1762154425,3350,3350,3350,3350,0
|
|
20240403,160800,1762154425,3350,3350,3350,3350,0
|
|
20240403,160700,1762154425,3350,3350,3350,3350,0
|
|
20240403,160600,1762154425,3350,3350,3350,3350,0
|
|
20240403,160500,1762154425,3350,3350,3350,3350,0
|
|
20240403,160400,1762154425,3350,3350,3350,3350,0
|
|
20240403,160300,1762154425,3350,3350,3350,3350,0
|
|
20240403,160200,1762154425,3350,3350,3350,3350,0
|
|
20240403,160100,1762154425,3350,3350,3350,3350,0
|
|
20240403,160000,1762154425,3350,3350,3350,3350,0
|
|
20240403,155900,1762154425,3350,3350,3350,3350,0
|
|
20240403,155800,1762154425,3350,3350,3350,3350,0
|
|
20240403,155700,1762154425,3350,3350,3350,3350,0
|
|
20240403,155600,1762154425,3350,3350,3350,3350,0
|
|
20240403,155500,1762154425,3350,3350,3350,3350,0
|
|
20240403,155400,1762154425,3350,3350,3350,3350,0
|
|
20240403,155300,1762154425,3350,3350,3350,3350,0
|
|
20240403,155200,1762154425,3350,3350,3350,3350,0
|
|
20240403,155100,1762154425,3350,3350,3350,3350,4789
|
|
20240403,155000,1762154425,3350,3350,3350,3350,0
|
|
20240403,154900,1762154425,3350,3350,3350,3350,0
|
|
20240403,154800,1762154425,3350,3350,3350,3350,0
|
|
20240403,154700,1762154425,3350,3350,3350,3350,0
|
|
20240403,154600,1762154425,3350,3350,3350,3350,0
|
|
20240403,154500,1762154425,3350,3350,3350,3350,0
|
|
20240403,154400,1762154425,3350,3350,3350,3350,0
|
|
20240403,154300,1762154425,3350,3350,3350,3350,0
|
|
20240403,154200,1762154425,3350,3350,3350,3350,0
|
|
20240403,154100,1762154425,3350,3350,3350,3350,0
|
|
20240403,154000,1762154425,3350,3350,3350,3350,0
|
|
20240403,153900,1762154425,3350,3350,3350,3350,0
|
|
20240403,153800,1762154425,3350,3350,3350,3350,0
|
|
20240403,153700,1762154425,3350,3350,3350,3350,0
|
|
20240403,153600,1762154425,3350,3350,3350,3350,0
|
|
20240403,153500,1762154425,3350,3350,3350,3350,0
|
|
20240403,153400,1762154425,3350,3350,3350,3350,0
|
|
20240403,153300,1762154425,3350,3350,3350,3350,0
|
|
20240403,153200,1762154425,3350,3350,3350,3350,0
|
|
20240403,153100,1762154425,3350,3350,3350,3350,0
|
|
20240403,153000,1762154425,3350,3350,3350,3350,4789
|
|
20240403,152900,1746111275,3350,3350,3350,3350,0
|
|
20240403,152800,1746111275,3350,3350,3350,3350,0
|
|
20240403,152700,1746111275,3350,3350,3350,3350,0
|
|
20240403,152600,1746111275,3350,3350,3350,3350,0
|
|
20240403,152500,1746111275,3350,3350,3350,3350,0
|
|
20240403,152400,1746111275,3350,3350,3350,3350,0
|
|
20240403,152300,1746111275,3350,3350,3350,3350,0
|
|
20240403,152200,1746111275,3350,3350,3350,3350,0
|
|
20240403,152100,1746111275,3350,3350,3350,3350,0
|
|
20240403,152000,1746111275,3350,3350,3350,3350,0
|
|
20240403,151900,1746111275,3350,3340,3350,3340,5380
|
|
20240403,151800,1728122625,3345,3340,3345,3340,9048
|
|
20240403,151700,1697899155,3340,3345,3345,3340,70
|
|
20240403,151600,1697665205,3350,3345,3350,3345,1061
|
|
20240403,151500,1694115970,3345,3345,3345,3345,112
|
|
20240403,151400,1693741330,3340,3345,3345,3340,1320
|
|
20240403,151300,1689331930,3345,3345,3345,3345,570
|
|
20240403,151200,1687425280,3345,3345,3345,3345,301
|
|
20240403,151100,1686418435,3345,3345,3345,3345,2030
|
|
20240403,151000,1679628085,3345,3345,3345,3345,20
|
|
20240403,150900,1679561185,3345,3335,3345,3335,2130
|
|
20240403,150800,1672448925,3335,3335,3340,3335,322
|
|
20240403,150700,1671375050,3340,3340,3340,3340,311
|
|
20240403,150600,1670336310,3340,3340,3340,3340,42
|
|
20240403,150500,1670196030,3345,3345,3345,3335,11012
|
|
20240403,150400,1633420980,3340,3340,3340,3340,11416
|
|
20240403,150300,1595291540,3345,3345,3345,3340,967
|
|
20240403,150200,1592061625,3340,3340,3345,3340,2676
|
|
20240403,150100,1583123775,3345,3345,3345,3345,0
|
|
20240403,150000,1583123775,3345,3340,3345,3340,20
|
|
20240403,145900,1583056925,3340,3340,3340,3340,91
|
|
20240403,145800,1582752985,3340,3340,3340,3340,400
|
|
20240403,145700,1581416985,3340,3340,3340,3335,1263
|
|
20240403,145600,1577199895,3340,3340,3340,3340,328
|
|
20240403,145500,1576104375,3340,3340,3340,3340,0
|
|
20240403,145400,1576104375,3340,3340,3340,3340,0
|
|
20240403,145300,1576104375,3340,3340,3340,3340,203
|
|
20240403,145200,1575426355,3340,3335,3340,3330,1601
|
|
20240403,145100,1570092400,3340,3340,3340,3340,0
|
|
20240403,145000,1570092400,3340,3335,3340,3335,778
|
|
20240403,144900,1567497765,3335,3335,3335,3335,1433
|
|
20240403,144800,1562718710,3335,3335,3335,3335,0
|
|
20240403,144700,1562718710,3335,3340,3340,3335,3500
|
|
20240403,144600,1551042750,3345,3345,3345,3345,0
|
|
20240403,144500,1551042750,3345,3345,3345,3345,800
|
|
20240403,144400,1548366750,3340,3340,3340,3340,31
|
|
20240403,144300,1548263210,3340,3340,3340,3340,1000
|
|
20240403,144200,1544923210,3340,3340,3340,3340,0
|
|
20240403,144100,1544923210,3340,3340,3340,3340,149
|
|
20240403,144000,1544425550,3340,3340,3340,3340,150
|
|
20240403,143900,1543924550,3345,3345,3345,3345,0
|
|
20240403,143800,1543924550,3345,3345,3345,3345,0
|
|
20240403,143700,1543924550,3345,3345,3345,3345,0
|
|
20240403,143600,1543924550,3345,3335,3345,3335,207
|
|
20240403,143500,1543234135,3335,3335,3335,3335,0
|
|
20240403,143400,1543234135,3335,3335,3335,3335,0
|
|
20240403,143300,1543234135,3335,3340,3345,3335,979
|
|
20240403,143200,1539965440,3340,3340,3340,3335,5133
|
|
20240403,143100,1522841090,3335,3335,3335,3335,71
|
|
20240403,143000,1522604305,3340,3340,3340,3340,34
|
|
20240403,142900,1522490745,3340,3340,3340,3340,1070
|
|
20240403,142800,1518916945,3340,3340,3340,3340,420
|
|
20240403,142700,1517514145,3345,3345,3345,3345,11
|
|
20240403,142600,1517477350,3345,3335,3345,3335,283
|
|
20240403,142500,1516533445,3340,3345,3345,3340,2491
|
|
20240403,142400,1508213390,3350,3350,3350,3350,39
|
|
20240403,142300,1508082740,3350,3350,3350,3350,0
|
|
20240403,142200,1508082740,3350,3350,3350,3350,0
|
|
20240403,142100,1508082740,3350,3350,3350,3350,0
|
|
20240403,142000,1508082740,3350,3350,3350,3350,0
|
|
20240403,141900,1508082740,3350,3345,3350,3345,150
|
|
20240403,141800,1507580490,3350,3350,3350,3350,92
|
|
20240403,141700,1507272290,3350,3345,3350,3345,2063
|
|
20240403,141600,1500371545,3345,3345,3345,3345,45
|
|
20240403,141500,1500221020,3345,3345,3345,3345,0
|
|
20240403,141400,1500221020,3345,3345,3345,3345,14
|
|
20240403,141300,1500174190,3345,3345,3345,3345,16
|
|
20240403,141200,1500120670,3345,3345,3345,3345,1
|
|
20240403,141100,1500117325,3345,3345,3345,3345,50
|
|
20240403,141000,1499950075,3345,3345,3345,3345,5
|
|
20240403,140900,1499933350,3345,3340,3345,3340,321
|
|
20240403,140800,1498861105,3345,3345,3345,3345,210
|
|
20240403,140700,1498158655,3345,3345,3345,3345,0
|
|
20240403,140600,1498158655,3345,3345,3345,3345,1003
|
|
20240403,140500,1494803620,3345,3335,3345,3335,120
|
|
20240403,140400,1494402420,3335,3340,3340,3335,751
|
|
20240403,140300,1491894105,3340,3340,3340,3340,1000
|
|
20240403,140200,1488554105,3340,3345,3345,3340,871
|
|
20240403,140100,1485640675,3345,3345,3345,3345,2
|
|
20240403,140000,1485633985,3350,3350,3350,3350,0
|
|
20240403,135900,1485633985,3350,3345,3350,3340,313
|
|
20240403,135800,1484586945,3340,3340,3340,3340,1200
|
|
20240403,135700,1480578945,3345,3340,3345,3340,30
|
|
20240403,135600,1480478695,3345,3340,3345,3340,14
|
|
20240403,135500,1480431915,3345,3345,3345,3345,5
|
|
20240403,135400,1480415190,3345,3345,3345,3340,602
|
|
20240403,135300,1478401505,3340,3340,3340,3340,0
|
|
20240403,135200,1478401505,3340,3340,3340,3340,30
|
|
20240403,135100,1478301305,3340,3340,3340,3340,10
|
|
20240403,135000,1478267905,3340,3345,3345,3340,11
|
|
20240403,134900,1478231160,3340,3340,3340,3340,60
|
|
20240403,134800,1478030760,3345,3345,3345,3345,1
|
|
20240403,134700,1478027415,3340,3340,3340,3340,4
|
|
20240403,134600,1478014055,3340,3340,3340,3340,4
|
|
20240403,134500,1478000695,3350,3340,3350,3340,32
|
|
20240403,134400,1477893795,3340,3350,3350,3340,338
|
|
20240403,134300,1476764865,3350,3350,3350,3350,0
|
|
20240403,134200,1476764865,3350,3350,3350,3350,0
|
|
20240403,134100,1476764865,3350,3340,3350,3340,45
|
|
20240403,134000,1476614125,3340,3340,3340,3340,0
|
|
20240403,133900,1476614125,3340,3340,3340,3340,0
|
|
20240403,133800,1476614125,3340,3345,3345,3340,50
|
|
20240403,133700,1476447120,3350,3350,3350,3350,0
|
|
20240403,133600,1476447120,3350,3350,3350,3350,0
|
|
20240403,133500,1476447120,3350,3350,3350,3350,9
|
|
20240403,133400,1476416970,3350,3350,3350,3350,0
|
|
20240403,133300,1476416970,3350,3350,3350,3350,0
|
|
20240403,133200,1476416970,3350,3350,3350,3350,2
|
|
20240403,133100,1476410270,3345,3335,3345,3335,378
|
|
20240403,133000,1475147025,3335,3340,3340,3335,86
|
|
20240403,132900,1474859910,3345,3350,3350,3345,4
|
|
20240403,132800,1474846515,3350,3345,3350,3345,60
|
|
20240403,132700,1474645765,3350,3350,3350,3350,41
|
|
20240403,132600,1474508415,3350,3335,3350,3335,1061
|
|
20240403,132500,1470959965,3345,3345,3345,3345,10
|
|
20240403,132400,1470926515,3345,3345,3345,3345,0
|
|
20240403,132300,1470926515,3345,3345,3345,3345,0
|
|
20240403,132200,1470926515,3345,3335,3345,3335,501
|
|
20240403,132100,1469255670,3335,3335,3335,3335,900
|
|
20240403,132000,1466254170,3345,3345,3345,3345,0
|
|
20240403,131900,1466254170,3345,3345,3345,3345,0
|
|
20240403,131800,1466254170,3345,3335,3345,3335,1851
|
|
20240403,131700,1460080985,3345,3345,3345,3345,30
|
|
20240403,131600,1459980635,3345,3335,3345,3335,321
|
|
20240403,131500,1458909890,3345,3345,3345,3345,10
|
|
20240403,131400,1458876440,3345,3340,3345,3335,698
|
|
20240403,131300,1456548575,3335,3335,3335,3335,1109
|
|
20240403,131200,1452850060,3335,3335,3335,3335,5
|
|
20240403,131100,1452833385,3335,3335,3335,3335,1777
|
|
20240403,131000,1446907090,3335,3340,3340,3335,3023
|
|
20240403,130900,1436824990,3345,3345,3345,3345,1
|
|
20240403,130800,1436821645,3345,3335,3345,3335,1120
|
|
20240403,130700,1433082945,3335,3335,3335,3335,0
|
|
20240403,130600,1433082945,3335,3340,3340,3335,2146
|
|
20240403,130500,1425926030,3335,3340,3340,3335,97
|
|
20240403,130400,1425602185,3345,3340,3350,3340,355
|
|
20240403,130300,1424416350,3345,3345,3345,3345,307
|
|
20240403,130200,1423389435,3345,3345,3345,3345,0
|
|
20240403,130100,1423389435,3345,3345,3345,3345,0
|
|
20240403,130000,1423389435,3345,3345,3345,3345,0
|
|
20240403,125900,1423389435,3345,3345,3345,3345,306
|
|
20240403,125800,1422365865,3345,3345,3345,3345,0
|
|
20240403,125700,1422365865,3345,3345,3345,3345,500
|
|
20240403,125600,1420693365,3350,3350,3350,3350,0
|
|
20240403,125500,1420693365,3350,3350,3350,3350,13
|
|
20240403,125400,1420649815,3345,3350,3350,3345,22
|
|
20240403,125300,1420576175,3350,3345,3350,3345,431
|
|
20240403,125200,1419134325,3345,3340,3345,3340,1978
|
|
20240403,125100,1412527745,3340,3340,3340,3340,0
|
|
20240403,125000,1412527745,3340,3335,3340,3335,459
|
|
20240403,124900,1410996880,3335,3335,3335,3335,0
|
|
20240403,124800,1410996880,3335,3335,3335,3335,50
|
|
20240403,124700,1410830130,3330,3340,3340,3330,15
|
|
20240403,124600,1410780040,3330,3330,3330,3330,313
|
|
20240403,124500,1409737750,3330,3335,3335,3330,904
|
|
20240403,124400,1406722925,3335,3335,3335,3335,5431
|
|
20240403,124300,1388610540,3335,3335,3335,3335,560
|
|
20240403,124200,1386742940,3335,3335,3335,3335,0
|
|
20240403,124100,1386742940,3335,3340,3340,3335,2501
|
|
20240403,124000,1378402100,3340,3340,3340,3340,2764
|
|
20240403,123900,1369170340,3340,3340,3340,3340,352
|
|
20240403,123800,1367994660,3340,3340,3340,3340,2481
|
|
20240403,123700,1359708120,3340,3335,3340,3335,380
|
|
20240403,123600,1358440810,3340,3340,3340,3335,562
|
|
20240403,123500,1356566230,3335,3340,3340,3335,309
|
|
20240403,123400,1355535700,3340,3340,3340,3335,1632
|
|
20240403,123300,1350089495,3340,3340,3340,3335,2044
|
|
20240403,123200,1343271940,3335,3340,3340,3335,932
|
|
20240403,123100,1340163640,3340,3340,3340,3340,13
|
|
20240403,123000,1340120220,3335,3340,3340,3335,13
|
|
20240403,122900,1340076805,3335,3335,3335,3335,1818
|
|
20240403,122800,1334013775,3340,3340,3340,3335,1135
|
|
20240403,122700,1330225560,3340,3335,3340,3335,106
|
|
20240403,122600,1329872045,3340,3340,3340,3340,200
|
|
20240403,122500,1329204045,3340,3340,3340,3340,30
|
|
20240403,122400,1329103845,3340,3335,3340,3335,90
|
|
20240403,122300,1328803645,3340,3340,3340,3340,1496
|
|
20240403,122200,1323807005,3340,3340,3340,3340,571
|
|
20240403,122100,1321899865,3340,3340,3340,3340,361
|
|
20240403,122000,1320694125,3340,3335,3345,3335,570
|
|
20240403,121900,1318791600,3335,3340,3340,3335,4335
|
|
20240403,121800,1304325765,3340,3340,3340,3340,102
|
|
20240403,121700,1303985085,3340,3340,3340,3340,0
|
|
20240403,121600,1303985085,3340,3340,3340,3340,3306
|
|
20240403,121500,1292943045,3340,3340,3345,3340,4356
|
|
20240403,121400,1278393735,3340,3340,3340,3340,300
|
|
20240403,121300,1277391735,3345,3345,3345,3345,0
|
|
20240403,121200,1277391735,3345,3345,3345,3345,60
|
|
20240403,121100,1277191035,3345,3345,3345,3345,20
|
|
20240403,121000,1277124135,3345,3345,3345,3345,0
|
|
20240403,120900,1277124135,3345,3345,3345,3345,0
|
|
20240403,120800,1277124135,3345,3345,3345,3345,13
|
|
20240403,120700,1277080650,3345,3345,3345,3345,19
|
|
20240403,120600,1277017095,3345,3345,3345,3345,9
|
|
20240403,120500,1276986990,3350,3350,3350,3350,0
|
|
20240403,120400,1276986990,3350,3345,3350,3345,154
|
|
20240403,120300,1276471845,3345,3350,3350,3345,425
|
|
20240403,120200,1275050210,3345,3350,3350,3345,47
|
|
20240403,120100,1274892865,3350,3350,3350,3350,0
|
|
20240403,120000,1274892865,3350,3345,3350,3345,3990
|
|
20240403,115900,1261541310,3350,3350,3350,3350,0
|
|
20240403,115800,1261541310,3350,3350,3350,3350,0
|
|
20240403,115700,1261541310,3350,3350,3350,3350,1
|
|
20240403,115600,1261537960,3345,3345,3345,3345,1142
|
|
20240403,115500,1257717970,3350,3350,3350,3350,0
|
|
20240403,115400,1257717970,3350,3350,3350,3350,1
|
|
20240403,115300,1257714620,3345,3345,3345,3345,557
|
|
20240403,115200,1255851455,3350,3345,3350,3345,2012
|
|
20240403,115100,1249121255,3345,3345,3345,3345,299
|
|
20240403,115000,1248121100,3350,3350,3350,3350,0
|
|
20240403,114900,1248121100,3350,3350,3350,3350,55
|
|
20240403,114800,1247936850,3355,3350,3355,3350,101
|
|
20240403,114700,1247598495,3350,3355,3355,3350,106
|
|
20240403,114600,1247243390,3345,3350,3350,3345,1423
|
|
20240403,114500,1242477030,3350,3350,3350,3350,0
|
|
20240403,114400,1242477030,3350,3350,3350,3350,313
|
|
20240403,114300,1241428480,3350,3345,3350,3345,12
|
|
20240403,114200,1241388290,3345,3345,3345,3345,29
|
|
20240403,114100,1241291285,3350,3350,3350,3350,0
|
|
20240403,114000,1241291285,3350,3345,3350,3345,27
|
|
20240403,113900,1241200960,3345,3345,3345,3345,689
|
|
20240403,113800,1238896255,3345,3345,3345,3345,601
|
|
20240403,113700,1236885910,3345,3345,3345,3345,65
|
|
20240403,113600,1236668485,3345,3345,3345,3345,1
|
|
20240403,113500,1236665140,3345,3340,3345,3340,105
|
|
20240403,113400,1236314350,3340,3340,3340,3340,2000
|
|
20240403,113300,1229634350,3345,3345,3345,3345,1
|
|
20240403,113200,1229631005,3340,3345,3345,3340,711
|
|
20240403,113100,1227256240,3345,3345,3345,3345,1
|
|
20240403,113000,1227252895,3345,3340,3345,3340,1372
|
|
20240403,112900,1222670410,3340,3340,3340,3340,745
|
|
20240403,112800,1220182110,3345,3340,3345,3340,6
|
|
20240403,112700,1220162065,3340,3340,3340,3340,7058
|
|
20240403,112600,1196588345,3345,3340,3345,3340,1559
|
|
20240403,112500,1191381180,3345,3340,3345,3340,11
|
|
20240403,112400,1191344430,3345,3345,3345,3345,1
|
|
20240403,112300,1191341085,3340,3345,3345,3340,54
|
|
20240403,112200,1191160465,3345,3345,3345,3345,11
|
|
20240403,112100,1191123670,3340,3340,3345,3340,190
|
|
20240403,112000,1190489060,3345,3350,3350,3340,42
|
|
20240403,111900,1190348465,3350,3350,3350,3350,0
|
|
20240403,111800,1190348465,3350,3350,3350,3350,1
|
|
20240403,111700,1190345115,3340,3345,3350,3340,662
|
|
20240403,111600,1188130725,3350,3350,3350,3350,0
|
|
20240403,111500,1188130725,3350,3350,3350,3340,1007
|
|
20240403,111400,1184762285,3350,3345,3350,3340,2283
|
|
20240403,111300,1177136555,3345,3345,3345,3345,590
|
|
20240403,111200,1175163005,3345,3340,3345,3340,15
|
|
20240403,111100,1175112835,3345,3345,3345,3340,612
|
|
20240403,111000,1173068195,3350,3350,3350,3350,2
|
|
20240403,110900,1173061495,3350,3350,3350,3350,0
|
|
20240403,110800,1173061495,3350,3350,3350,3345,1048
|
|
20240403,110700,1169554930,3355,3350,3355,3345,468
|
|
20240403,110600,1167988235,3350,3350,3350,3350,2804
|
|
20240403,110500,1158594835,3350,3350,3350,3350,1633
|
|
20240403,110400,1153124285,3350,3350,3350,3350,1
|
|
20240403,110300,1153120935,3350,3350,3350,3350,1267
|
|
20240403,110200,1148876485,3350,3350,3350,3350,2234
|
|
20240403,110100,1141392585,3350,3350,3350,3345,491
|
|
20240403,110000,1139750105,3350,3350,3350,3350,501
|
|
20240403,105900,1138071755,3345,3345,3350,3345,3066
|
|
20240403,105800,1127815880,3350,3350,3350,3350,1
|
|
20240403,105700,1127812530,3345,3345,3345,3345,100
|
|
20240403,105600,1127478030,3350,3350,3350,3350,0
|
|
20240403,105500,1127478030,3350,3345,3350,3345,421
|
|
20240403,105400,1126069775,3350,3350,3350,3350,0
|
|
20240403,105300,1126069775,3350,3350,3350,3350,10
|
|
20240403,105200,1126036275,3350,3350,3350,3350,100
|
|
20240403,105100,1125701275,3350,3355,3355,3340,1573
|
|
20240403,105000,1120443295,3355,3350,3355,3350,205
|
|
20240403,104900,1119756520,3350,3350,3350,3350,1460
|
|
20240403,104800,1114865520,3355,3355,3355,3355,20
|
|
20240403,104700,1114798420,3355,3355,3355,3355,98
|
|
20240403,104600,1114469630,3355,3355,3355,3355,12
|
|
20240403,104500,1114429370,3350,3350,3355,3350,131
|
|
20240403,104400,1113990515,3355,3350,3355,3350,55
|
|
20240403,104300,1113806240,3355,3355,3355,3350,3065
|
|
20240403,104200,1103538480,3350,3355,3355,3350,469
|
|
20240403,104100,1101965310,3355,3355,3355,3355,1
|
|
20240403,104000,1101961955,3360,3360,3360,3360,0
|
|
20240403,103900,1101961955,3360,3350,3360,3340,3502
|
|
20240403,103800,1090264585,3350,3340,3360,3340,84
|
|
20240403,103700,1089983505,3340,3355,3360,3340,6704
|
|
20240403,103600,1067568250,3360,3360,3360,3360,1
|
|
20240403,103500,1067564890,3355,3360,3360,3350,8201
|
|
20240403,103400,1040073035,3360,3360,3360,3360,0
|
|
20240403,103300,1040073035,3360,3355,3360,3355,2
|
|
20240403,103200,1040066320,3355,3360,3360,3355,1122
|
|
20240403,103100,1036301395,3360,3360,3360,3360,1
|
|
20240403,103000,1036298035,3355,3355,3355,3350,1145
|
|
20240403,102900,1032456775,3355,3350,3355,3350,1931
|
|
20240403,102800,1025987550,3350,3345,3350,3345,823
|
|
20240403,102700,1023234605,3345,3340,3345,3340,1729
|
|
20240403,102600,1017454135,3345,3350,3350,3340,19694
|
|
20240403,102500,951659735,3350,3350,3350,3340,2440
|
|
20240403,102400,943500425,3350,3345,3350,3345,44
|
|
20240403,102300,943353235,3350,3345,3350,3345,3911
|
|
20240403,102200,930270935,3350,3350,3350,3350,0
|
|
20240403,102100,930270935,3350,3350,3350,3350,0
|
|
20240403,102000,930270935,3350,3350,3350,3350,618
|
|
20240403,101900,928200635,3345,3350,3350,3345,691
|
|
20240403,101800,925886135,3350,3345,3350,3345,5307
|
|
20240403,101700,908134215,3350,3350,3355,3350,3298
|
|
20240403,101600,897085415,3355,3355,3360,3355,1885
|
|
20240403,101500,890761235,3360,3360,3360,3355,184
|
|
20240403,101400,890143780,3360,3360,3360,3360,200
|
|
20240403,101300,889471780,3360,3365,3365,3360,476
|
|
20240403,101200,887872415,3360,3365,3365,3360,527
|
|
20240403,101100,886099145,3365,3355,3365,3355,230
|
|
20240403,101000,885325205,3355,3365,3365,3355,2294
|
|
20240403,100900,877606005,3365,3355,3365,3350,3605
|
|
20240403,100800,865510940,3355,3355,3355,3355,832
|
|
20240403,100700,862719580,3355,3355,3355,3355,1136
|
|
20240403,100600,858908300,3355,3350,3355,3350,5328
|
|
20240403,100500,841059245,3340,3350,3350,3340,1738
|
|
20240403,100400,835242385,3350,3350,3350,3350,24
|
|
20240403,100300,835161985,3345,3350,3350,3345,2425
|
|
20240403,100200,827049755,3350,3350,3350,3345,5168
|
|
20240403,100100,809762090,3345,3345,3345,3345,3890
|
|
20240403,100000,796750040,3350,3350,3350,3350,6
|
|
20240403,095900,796729940,3350,3350,3350,3345,720
|
|
20240403,095800,794318290,3345,3345,3345,3340,9808
|
|
20240403,095700,761540890,3345,3350,3350,3345,214
|
|
20240403,095600,760825050,3350,3345,3350,3345,4404
|
|
20240403,095500,746093215,3350,3350,3350,3350,2952
|
|
20240403,095400,736204015,3350,3350,3355,3350,6983
|
|
20240403,095300,712807965,3350,3355,3355,3350,657
|
|
20240403,095200,710607010,3355,3350,3355,3345,3724
|
|
20240403,095100,698136585,3350,3350,3360,3350,827
|
|
20240403,095000,695366125,3350,3355,3355,3350,1192
|
|
20240403,094900,691371400,3355,3360,3360,3350,856
|
|
20240403,094800,688503625,3350,3360,3360,3350,3135
|
|
20240403,094700,677998365,3355,3355,3355,3355,300
|
|
20240403,094600,676991865,3355,3355,3355,3350,2530
|
|
20240403,094500,668513715,3360,3360,3360,3350,930
|
|
20240403,094400,665389005,3360,3355,3360,3355,101
|
|
20240403,094300,665050145,3350,3350,3350,3350,0
|
|
20240403,094200,665050145,3350,3350,3350,3350,4
|
|
20240403,094100,665036745,3350,3350,3350,3345,574
|
|
20240403,094000,663114345,3345,3355,3355,3345,13478
|
|
20240403,093900,617963330,3350,3360,3360,3350,1461
|
|
20240403,093800,613056060,3360,3360,3360,3360,71
|
|
20240403,093700,612817500,3360,3365,3365,3355,553
|
|
20240403,093600,610962160,3355,3355,3365,3355,3503
|
|
20240403,093500,599209565,3355,3355,3355,3355,139
|
|
20240403,093400,598743220,3355,3365,3365,3355,3170
|
|
20240403,093300,588096790,3365,3365,3370,3365,60
|
|
20240403,093200,587894840,3365,3365,3365,3360,127
|
|
20240403,093100,587467985,3365,3370,3375,3365,466
|
|
20240403,093000,585899730,3370,3375,3375,3370,52
|
|
20240403,092900,585724255,3370,3365,3370,3365,1658
|
|
20240403,092800,580137445,3360,3360,3365,3360,3035
|
|
20240403,092700,569939820,3360,3360,3360,3360,1034
|
|
20240403,092600,566465580,3360,3360,3360,3360,580
|
|
20240403,092500,564516780,3360,3355,3360,3355,2245
|
|
20240403,092400,556981140,3355,3355,3355,3355,436
|
|
20240403,092300,555518360,3355,3355,3355,3355,2898
|
|
20240403,092200,545795570,3355,3355,3355,3355,2495
|
|
20240403,092100,537424845,3355,3350,3355,3350,3914
|
|
20240403,092000,524297875,3355,3350,3355,3350,120
|
|
20240403,091900,523895475,3350,3360,3360,3350,5449
|
|
20240403,091800,505614055,3360,3360,3360,3355,751
|
|
20240403,091700,503093665,3355,3365,3365,3355,1287
|
|
20240403,091600,498770300,3365,3360,3365,3360,1525
|
|
20240403,091500,493641550,3355,3355,3360,3355,1941
|
|
20240403,091400,487128890,3355,3360,3360,3350,2061
|
|
20240403,091300,480218850,3360,3360,3360,3350,7743
|
|
20240403,091200,454217370,3360,3345,3360,3345,2526
|
|
20240403,091100,445743695,3350,3345,3350,3340,9668
|
|
20240403,091000,413437235,3345,3355,3355,3345,7594
|
|
20240403,090900,388003070,3350,3350,3355,3350,3479
|
|
20240403,090800,376343560,3350,3360,3360,3350,5374
|
|
20240403,090700,358312160,3355,3355,3360,3355,1857
|
|
20240403,090600,352080910,3355,3375,3375,3355,16392
|
|
20240403,090500,296973370,3370,3375,3375,3370,10059
|
|
20240403,090400,263050080,3380,3405,3405,3380,13370
|
|
20240403,090300,217664320,3405,3395,3415,3395,11368
|
|
20240403,090200,178986915,3400,3390,3400,3390,6717
|
|
20240403,090100,156166470,3390,3390,3395,3380,15710
|
|
20240403,090000,102935390,3390,3360,3390,3360,30558
|