643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,193900,1185452725,3330,3330,3330,3330,0
|
|
20240404,193800,1185452725,3330,3330,3330,3330,0
|
|
20240404,193700,1185452725,3330,3330,3330,3330,0
|
|
20240404,193600,1185452725,3330,3330,3330,3330,0
|
|
20240404,193500,1185452725,3330,3330,3330,3330,0
|
|
20240404,193400,1185452725,3330,3330,3330,3330,0
|
|
20240404,193300,1185452725,3330,3330,3330,3330,0
|
|
20240404,193200,1185452725,3330,3330,3330,3330,0
|
|
20240404,193100,1185452725,3330,3330,3330,3330,0
|
|
20240404,193000,1185452725,3330,3330,3330,3330,0
|
|
20240404,192900,1185452725,3330,3330,3330,3330,0
|
|
20240404,192800,1185452725,3330,3330,3330,3330,0
|
|
20240404,192700,1185452725,3330,3330,3330,3330,0
|
|
20240404,192600,1185452725,3330,3330,3330,3330,0
|
|
20240404,192500,1185452725,3330,3330,3330,3330,0
|
|
20240404,192400,1185452725,3330,3330,3330,3330,0
|
|
20240404,192300,1185452725,3330,3330,3330,3330,0
|
|
20240404,192200,1185452725,3330,3330,3330,3330,0
|
|
20240404,192100,1185452725,3330,3330,3330,3330,0
|
|
20240404,192000,1185452725,3330,3330,3330,3330,0
|
|
20240404,191900,1185452725,3330,3330,3330,3330,0
|
|
20240404,191800,1185452725,3330,3330,3330,3330,0
|
|
20240404,191700,1185452725,3330,3330,3330,3330,0
|
|
20240404,191600,1185452725,3330,3330,3330,3330,0
|
|
20240404,191500,1185452725,3330,3330,3330,3330,0
|
|
20240404,191400,1185452725,3330,3330,3330,3330,0
|
|
20240404,191300,1185452725,3330,3330,3330,3330,0
|
|
20240404,191200,1185452725,3330,3330,3330,3330,0
|
|
20240404,191100,1185452725,3330,3330,3330,3330,0
|
|
20240404,191000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,190900,1185452725,3330,3330,3330,3330,0
|
|
20240404,190800,1185452725,3330,3330,3330,3330,0
|
|
20240404,190700,1185452725,3330,3330,3330,3330,0
|
|
20240404,190600,1185452725,3330,3330,3330,3330,0
|
|
20240404,190500,1185452725,3330,3330,3330,3330,0
|
|
20240404,190400,1185452725,3330,3330,3330,3330,0
|
|
20240404,190300,1185452725,3330,3330,3330,3330,0
|
|
20240404,190200,1185452725,3330,3330,3330,3330,0
|
|
20240404,190100,1185452725,3330,3330,3330,3330,0
|
|
20240404,190000,1185452725,3330,3330,3330,3330,0
|
|
20240404,185900,1185452725,3330,3330,3330,3330,0
|
|
20240404,185800,1185452725,3330,3330,3330,3330,0
|
|
20240404,185700,1185452725,3330,3330,3330,3330,0
|
|
20240404,185600,1185452725,3330,3330,3330,3330,0
|
|
20240404,185500,1185452725,3330,3330,3330,3330,0
|
|
20240404,185400,1185452725,3330,3330,3330,3330,0
|
|
20240404,185300,1185452725,3330,3330,3330,3330,0
|
|
20240404,185200,1185452725,3330,3330,3330,3330,0
|
|
20240404,185100,1185452725,3330,3330,3330,3330,0
|
|
20240404,185000,1185452725,3330,3330,3330,3330,0
|
|
20240404,184900,1185452725,3330,3330,3330,3330,0
|
|
20240404,184800,1185452725,3330,3330,3330,3330,0
|
|
20240404,184700,1185452725,3330,3330,3330,3330,0
|
|
20240404,184600,1185452725,3330,3330,3330,3330,0
|
|
20240404,184500,1185452725,3330,3330,3330,3330,0
|
|
20240404,184400,1185452725,3330,3330,3330,3330,0
|
|
20240404,184300,1185452725,3330,3330,3330,3330,0
|
|
20240404,184200,1185452725,3330,3330,3330,3330,0
|
|
20240404,184100,1185452725,3330,3330,3330,3330,0
|
|
20240404,184000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,183900,1185452725,3330,3330,3330,3330,0
|
|
20240404,183800,1185452725,3330,3330,3330,3330,0
|
|
20240404,183700,1185452725,3330,3330,3330,3330,0
|
|
20240404,183600,1185452725,3330,3330,3330,3330,0
|
|
20240404,183500,1185452725,3330,3330,3330,3330,0
|
|
20240404,183400,1185452725,3330,3330,3330,3330,0
|
|
20240404,183300,1185452725,3330,3330,3330,3330,0
|
|
20240404,183200,1185452725,3330,3330,3330,3330,0
|
|
20240404,183100,1185452725,3330,3330,3330,3330,0
|
|
20240404,183000,1185452725,3330,3330,3330,3330,0
|
|
20240404,182900,1185452725,3330,3330,3330,3330,0
|
|
20240404,182800,1185452725,3330,3330,3330,3330,0
|
|
20240404,182700,1185452725,3330,3330,3330,3330,0
|
|
20240404,182600,1185452725,3330,3330,3330,3330,0
|
|
20240404,182500,1185452725,3330,3330,3330,3330,0
|
|
20240404,182400,1185452725,3330,3330,3330,3330,0
|
|
20240404,182300,1185452725,3330,3330,3330,3330,0
|
|
20240404,182200,1185452725,3330,3330,3330,3330,0
|
|
20240404,182100,1185452725,3330,3330,3330,3330,0
|
|
20240404,182000,1185452725,3330,3330,3330,3330,0
|
|
20240404,181900,1185452725,3330,3330,3330,3330,0
|
|
20240404,181800,1185452725,3330,3330,3330,3330,0
|
|
20240404,181700,1185452725,3330,3330,3330,3330,0
|
|
20240404,181600,1185452725,3330,3330,3330,3330,0
|
|
20240404,181500,1185452725,3330,3330,3330,3330,0
|
|
20240404,181400,1185452725,3330,3330,3330,3330,0
|
|
20240404,181300,1185452725,3330,3330,3330,3330,0
|
|
20240404,181200,1185452725,3330,3330,3330,3330,0
|
|
20240404,181100,1185452725,3330,3330,3330,3330,0
|
|
20240404,181000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,180900,1185452725,3330,3330,3330,3330,0
|
|
20240404,180800,1185452725,3330,3330,3330,3330,0
|
|
20240404,180700,1185452725,3330,3330,3330,3330,0
|
|
20240404,180600,1185452725,3330,3330,3330,3330,0
|
|
20240404,180500,1185452725,3330,3330,3330,3330,0
|
|
20240404,180400,1185452725,3330,3330,3330,3330,0
|
|
20240404,180300,1185452725,3330,3330,3330,3330,0
|
|
20240404,180200,1185452725,3330,3330,3330,3330,0
|
|
20240404,180100,1185452725,3330,3330,3330,3330,0
|
|
20240404,180000,1185452725,3330,3330,3330,3330,0
|
|
20240404,175900,1185452725,3330,3330,3330,3330,0
|
|
20240404,175800,1185452725,3330,3330,3330,3330,0
|
|
20240404,175700,1185452725,3330,3330,3330,3330,0
|
|
20240404,175600,1185452725,3330,3330,3330,3330,0
|
|
20240404,175500,1185452725,3330,3330,3330,3330,0
|
|
20240404,175400,1185452725,3330,3330,3330,3330,0
|
|
20240404,175300,1185452725,3330,3330,3330,3330,0
|
|
20240404,175200,1185452725,3330,3330,3330,3330,0
|
|
20240404,175100,1185452725,3330,3330,3330,3330,0
|
|
20240404,175000,1185452725,3330,3330,3330,3330,0
|
|
20240404,174900,1185452725,3330,3330,3330,3330,0
|
|
20240404,174800,1185452725,3330,3330,3330,3330,0
|
|
20240404,174700,1185452725,3330,3330,3330,3330,0
|
|
20240404,174600,1185452725,3330,3330,3330,3330,0
|
|
20240404,174500,1185452725,3330,3330,3330,3330,0
|
|
20240404,174400,1185452725,3330,3330,3330,3330,0
|
|
20240404,174300,1185452725,3330,3330,3330,3330,0
|
|
20240404,174200,1185452725,3330,3330,3330,3330,0
|
|
20240404,174100,1185452725,3330,3330,3330,3330,0
|
|
20240404,174000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,173900,1185452725,3330,3330,3330,3330,0
|
|
20240404,173800,1185452725,3330,3330,3330,3330,0
|
|
20240404,173700,1185452725,3330,3330,3330,3330,0
|
|
20240404,173600,1185452725,3330,3330,3330,3330,0
|
|
20240404,173500,1185452725,3330,3330,3330,3330,0
|
|
20240404,173400,1185452725,3330,3330,3330,3330,0
|
|
20240404,173300,1185452725,3330,3330,3330,3330,0
|
|
20240404,173200,1185452725,3330,3330,3330,3330,0
|
|
20240404,173100,1185452725,3330,3330,3330,3330,0
|
|
20240404,173000,1185452725,3330,3330,3330,3330,0
|
|
20240404,172900,1185452725,3330,3330,3330,3330,0
|
|
20240404,172800,1185452725,3330,3330,3330,3330,0
|
|
20240404,172700,1185452725,3330,3330,3330,3330,0
|
|
20240404,172600,1185452725,3330,3330,3330,3330,0
|
|
20240404,172500,1185452725,3330,3330,3330,3330,0
|
|
20240404,172400,1185452725,3330,3330,3330,3330,0
|
|
20240404,172300,1185452725,3330,3330,3330,3330,0
|
|
20240404,172200,1185452725,3330,3330,3330,3330,0
|
|
20240404,172100,1185452725,3330,3330,3330,3330,0
|
|
20240404,172000,1185452725,3330,3330,3330,3330,0
|
|
20240404,171900,1185452725,3330,3330,3330,3330,0
|
|
20240404,171800,1185452725,3330,3330,3330,3330,0
|
|
20240404,171700,1185452725,3330,3330,3330,3330,0
|
|
20240404,171600,1185452725,3330,3330,3330,3330,0
|
|
20240404,171500,1185452725,3330,3330,3330,3330,0
|
|
20240404,171400,1185452725,3330,3330,3330,3330,0
|
|
20240404,171300,1185452725,3330,3330,3330,3330,0
|
|
20240404,171200,1185452725,3330,3330,3330,3330,0
|
|
20240404,171100,1185452725,3330,3330,3330,3330,0
|
|
20240404,171000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,170900,1185452725,3330,3330,3330,3330,0
|
|
20240404,170800,1185452725,3330,3330,3330,3330,0
|
|
20240404,170700,1185452725,3330,3330,3330,3330,0
|
|
20240404,170600,1185452725,3330,3330,3330,3330,0
|
|
20240404,170500,1185452725,3330,3330,3330,3330,0
|
|
20240404,170400,1185452725,3330,3330,3330,3330,0
|
|
20240404,170300,1185452725,3330,3330,3330,3330,0
|
|
20240404,170200,1185452725,3330,3330,3330,3330,0
|
|
20240404,170100,1185452725,3330,3330,3330,3330,0
|
|
20240404,170000,1185452725,3330,3330,3330,3330,0
|
|
20240404,165900,1185452725,3330,3330,3330,3330,0
|
|
20240404,165800,1185452725,3330,3330,3330,3330,0
|
|
20240404,165700,1185452725,3330,3330,3330,3330,0
|
|
20240404,165600,1185452725,3330,3330,3330,3330,0
|
|
20240404,165500,1185452725,3330,3330,3330,3330,0
|
|
20240404,165400,1185452725,3330,3330,3330,3330,0
|
|
20240404,165300,1185452725,3330,3330,3330,3330,0
|
|
20240404,165200,1185452725,3330,3330,3330,3330,0
|
|
20240404,165100,1185452725,3330,3330,3330,3330,0
|
|
20240404,165000,1185452725,3330,3330,3330,3330,0
|
|
20240404,164900,1185452725,3330,3330,3330,3330,0
|
|
20240404,164800,1185452725,3330,3330,3330,3330,0
|
|
20240404,164700,1185452725,3330,3330,3330,3330,0
|
|
20240404,164600,1185452725,3330,3330,3330,3330,0
|
|
20240404,164500,1185452725,3330,3330,3330,3330,0
|
|
20240404,164400,1185452725,3330,3330,3330,3330,0
|
|
20240404,164300,1185452725,3330,3330,3330,3330,0
|
|
20240404,164200,1185452725,3330,3330,3330,3330,0
|
|
20240404,164100,1185452725,3330,3330,3330,3330,0
|
|
20240404,164000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,163900,1185452725,3330,3330,3330,3330,0
|
|
20240404,163800,1185452725,3330,3330,3330,3330,0
|
|
20240404,163700,1185452725,3330,3330,3330,3330,0
|
|
20240404,163600,1185452725,3330,3330,3330,3330,0
|
|
20240404,163500,1185452725,3330,3330,3330,3330,0
|
|
20240404,163400,1185452725,3330,3330,3330,3330,0
|
|
20240404,163300,1185452725,3330,3330,3330,3330,0
|
|
20240404,163200,1185452725,3330,3330,3330,3330,0
|
|
20240404,163100,1185452725,3330,3330,3330,3330,0
|
|
20240404,163000,1185452725,3330,3330,3330,3330,0
|
|
20240404,162900,1185452725,3330,3330,3330,3330,0
|
|
20240404,162800,1185452725,3330,3330,3330,3330,0
|
|
20240404,162700,1185452725,3330,3330,3330,3330,0
|
|
20240404,162600,1185452725,3330,3330,3330,3330,0
|
|
20240404,162500,1185452725,3330,3330,3330,3330,0
|
|
20240404,162400,1185452725,3330,3330,3330,3330,0
|
|
20240404,162300,1185452725,3330,3330,3330,3330,0
|
|
20240404,162200,1185452725,3330,3330,3330,3330,0
|
|
20240404,162100,1185452725,3330,3330,3330,3330,0
|
|
20240404,162000,1185452725,3330,3330,3330,3330,0
|
|
20240404,161900,1185452725,3330,3330,3330,3330,0
|
|
20240404,161800,1185452725,3330,3330,3330,3330,0
|
|
20240404,161700,1185452725,3330,3330,3330,3330,0
|
|
20240404,161600,1185452725,3330,3330,3330,3330,0
|
|
20240404,161500,1185452725,3330,3330,3330,3330,0
|
|
20240404,161400,1185452725,3330,3330,3330,3330,0
|
|
20240404,161300,1185452725,3330,3330,3330,3330,0
|
|
20240404,161200,1185452725,3330,3330,3330,3330,0
|
|
20240404,161100,1185452725,3330,3330,3330,3330,0
|
|
20240404,161000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,160900,1185452725,3330,3330,3330,3330,0
|
|
20240404,160800,1185452725,3330,3330,3330,3330,0
|
|
20240404,160700,1185452725,3330,3330,3330,3330,0
|
|
20240404,160600,1185452725,3330,3330,3330,3330,0
|
|
20240404,160500,1185452725,3330,3330,3330,3330,0
|
|
20240404,160400,1185452725,3330,3330,3330,3330,0
|
|
20240404,160300,1185452725,3330,3330,3330,3330,0
|
|
20240404,160200,1185452725,3330,3330,3330,3330,0
|
|
20240404,160100,1185452725,3330,3330,3330,3330,0
|
|
20240404,160000,1185452725,3330,3330,3330,3330,0
|
|
20240404,155900,1185452725,3330,3330,3330,3330,0
|
|
20240404,155800,1185452725,3330,3330,3330,3330,0
|
|
20240404,155700,1185452725,3330,3330,3330,3330,0
|
|
20240404,155600,1185452725,3330,3330,3330,3330,0
|
|
20240404,155500,1185452725,3330,3330,3330,3330,0
|
|
20240404,155400,1185452725,3330,3330,3330,3330,0
|
|
20240404,155300,1185452725,3330,3330,3330,3330,0
|
|
20240404,155200,1185452725,3330,3330,3330,3330,0
|
|
20240404,155100,1185452725,3330,3330,3330,3330,0
|
|
20240404,155000,1185452725,3330,3330,3330,3330,0
|
|
20240404,154900,1185452725,3330,3330,3330,3330,0
|
|
20240404,154800,1185452725,3330,3330,3330,3330,0
|
|
20240404,154700,1185452725,3330,3330,3330,3330,0
|
|
20240404,154600,1185452725,3330,3330,3330,3330,0
|
|
20240404,154500,1185452725,3330,3330,3330,3330,0
|
|
20240404,154400,1185452725,3330,3330,3330,3330,0
|
|
20240404,154300,1185452725,3330,3330,3330,3330,0
|
|
20240404,154200,1185452725,3330,3330,3330,3330,0
|
|
20240404,154100,1185452725,3330,3330,3330,3330,0
|
|
20240404,154000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,153900,1185452725,3330,3330,3330,3330,0
|
|
20240404,153800,1185452725,3330,3330,3330,3330,0
|
|
20240404,153700,1185452725,3330,3330,3330,3330,0
|
|
20240404,153600,1185452725,3330,3330,3330,3330,0
|
|
20240404,153500,1185452725,3330,3330,3330,3330,0
|
|
20240404,153400,1185452725,3330,3330,3330,3330,0
|
|
20240404,153300,1185452725,3330,3330,3330,3330,0
|
|
20240404,153200,1185452725,3330,3330,3330,3330,0
|
|
20240404,153100,1185452725,3330,3330,3330,3330,0
|
|
20240404,153000,1185452725,3330,3330,3330,3330,7782
|
|
20240404,152900,1159538665,3340,3340,3340,3340,0
|
|
20240404,152800,1159538665,3340,3340,3340,3340,0
|
|
20240404,152700,1159538665,3340,3340,3340,3340,0
|
|
20240404,152600,1159538665,3340,3340,3340,3340,0
|
|
20240404,152500,1159538665,3340,3340,3340,3340,0
|
|
20240404,152400,1159538665,3340,3340,3340,3340,0
|
|
20240404,152300,1159538665,3340,3340,3340,3340,0
|
|
20240404,152200,1159538665,3340,3340,3340,3340,0
|
|
20240404,152100,1159538665,3340,3340,3340,3340,0
|
|
20240404,152000,1159538665,3340,3340,3340,3340,0
|
|
20240404,151900,1159538665,3340,3340,3340,3340,1
|
|
20240404,151800,1159535325,3340,3340,3340,3340,0
|
|
20240404,151700,1159535325,3340,3340,3340,3340,0
|
|
20240404,151600,1159535325,3340,3320,3340,3320,637
|
|
20240404,151500,1157420445,3340,3340,3340,3315,8100
|
|
20240404,151400,1130545125,3340,3335,3340,3330,2622
|
|
20240404,151300,1121813230,3335,3340,3340,3335,22
|
|
20240404,151200,1121739850,3340,3340,3340,3330,66
|
|
20240404,151100,1121519950,3340,3340,3340,3340,424
|
|
20240404,151000,1120103790,3340,3340,3340,3340,24
|
|
20240404,150900,1120023630,3340,3330,3340,3330,46
|
|
20240404,150800,1119870090,3340,3340,3340,3340,130
|
|
20240404,150700,1119435890,3340,3340,3340,3340,170
|
|
20240404,150600,1118868090,3340,3340,3340,3340,411
|
|
20240404,150500,1117495350,3340,3340,3340,3340,7
|
|
20240404,150400,1117471970,3340,3340,3340,3335,30
|
|
20240404,150300,1117371775,3340,3335,3340,3330,541
|
|
20240404,150200,1115567070,3335,3335,3335,3335,180
|
|
20240404,150100,1114966770,3335,3335,3335,3335,22
|
|
20240404,150000,1114893400,3325,3330,3335,3325,20
|
|
20240404,145900,1114826815,3335,3335,3335,3335,0
|
|
20240404,145800,1114826815,3335,3335,3335,3325,473
|
|
20240404,145700,1113252860,3335,3330,3335,3325,310
|
|
20240404,145600,1112221510,3335,3335,3335,3335,1003
|
|
20240404,145500,1108876505,3335,3335,3335,3335,111
|
|
20240404,145400,1108506320,3335,3335,3335,3330,730
|
|
20240404,145300,1106072770,3335,3325,3335,3325,401
|
|
20240404,145200,1104738640,3325,3330,3330,3325,204
|
|
20240404,145100,1104059840,3330,3330,3330,3330,3543
|
|
20240404,145000,1092261650,3330,3330,3330,3330,0
|
|
20240404,144900,1092261650,3330,3325,3330,3325,829
|
|
20240404,144800,1089505075,3330,3330,3330,3330,28
|
|
20240404,144700,1089411835,3330,3330,3330,3330,150
|
|
20240404,144600,1088912335,3330,3330,3330,3330,10
|
|
20240404,144500,1088879035,3330,3330,3330,3330,10
|
|
20240404,144400,1088845735,3330,3320,3330,3320,235
|
|
20240404,144300,1088065385,3320,3320,3320,3320,253
|
|
20240404,144200,1087225425,3330,3330,3330,3330,0
|
|
20240404,144100,1087225425,3330,3325,3330,3320,3297
|
|
20240404,144000,1076277200,3325,3325,3325,3320,863
|
|
20240404,143900,1073408720,3320,3325,3325,3320,3468
|
|
20240404,143800,1061892280,3330,3330,3330,3330,0
|
|
20240404,143700,1061892280,3330,3325,3330,3325,3105
|
|
20240404,143600,1051559085,3325,3335,3335,3325,5
|
|
20240404,143500,1051542440,3330,3330,3330,3330,40
|
|
20240404,143400,1051409240,3330,3330,3330,3330,10
|
|
20240404,143300,1051375940,3330,3330,3330,3330,105
|
|
20240404,143200,1051026290,3325,3325,3325,3325,1005
|
|
20240404,143100,1047684665,3330,3325,3330,3325,201
|
|
20240404,143000,1047015835,3330,3330,3330,3330,0
|
|
20240404,142900,1047015835,3330,3330,3330,3330,4
|
|
20240404,142800,1047002515,3325,3335,3335,3325,276
|
|
20240404,142700,1046084765,3330,3325,3335,3325,653
|
|
20240404,142600,1043912420,3335,3335,3335,3335,660
|
|
20240404,142500,1041711320,3335,3325,3335,3325,4010
|
|
20240404,142400,1028370470,3325,3325,3325,3325,550
|
|
20240404,142300,1026541720,3325,3320,3325,3320,2396
|
|
20240404,142200,1018584940,3320,3320,3320,3320,120
|
|
20240404,142100,1018186540,3315,3315,3315,3315,551
|
|
20240404,142000,1016359975,3315,3315,3315,3315,26
|
|
20240404,141900,1016273785,3315,3315,3315,3315,125
|
|
20240404,141800,1015859410,3315,3315,3315,3315,477
|
|
20240404,141700,1014278155,3310,3315,3315,3310,651
|
|
20240404,141600,1012120845,3310,3310,3310,3310,526
|
|
20240404,141500,1010379785,3315,3315,3315,3315,680
|
|
20240404,141400,1008125585,3320,3320,3320,3320,1
|
|
20240404,141300,1008122265,3310,3315,3315,3310,3066
|
|
20240404,141200,997968130,3315,3315,3315,3315,1409
|
|
20240404,141100,993297295,3315,3315,3315,3315,500
|
|
20240404,141000,991639795,3315,3315,3315,3315,0
|
|
20240404,140900,991639795,3315,3315,3315,3315,10
|
|
20240404,140800,991606645,3315,3315,3315,3315,400
|
|
20240404,140700,990280645,3315,3315,3315,3315,2246
|
|
20240404,140600,982835155,3320,3320,3320,3320,0
|
|
20240404,140500,982835155,3320,3320,3320,3320,0
|
|
20240404,140400,982835155,3320,3320,3320,3320,35
|
|
20240404,140300,982718955,3315,3315,3315,3315,1
|
|
20240404,140200,982715640,3320,3315,3320,3310,3441
|
|
20240404,140100,971320995,3320,3320,3320,3320,0
|
|
20240404,140000,971320995,3320,3320,3320,3320,5
|
|
20240404,135900,971304395,3320,3320,3320,3320,1
|
|
20240404,135800,971301075,3320,3320,3320,3310,2025
|
|
20240404,135700,964596695,3310,3310,3310,3310,5011
|
|
20240404,135600,948010285,3315,3315,3315,3315,131
|
|
20240404,135500,947576020,3315,3315,3315,3315,2100
|
|
20240404,135400,940614520,3315,3310,3315,3310,1027
|
|
20240404,135300,937210115,3310,3315,3315,3310,12768
|
|
20240404,135200,894885700,3315,3315,3315,3315,361
|
|
20240404,135100,893688985,3320,3320,3320,3320,30
|
|
20240404,135000,893589385,3320,3320,3320,3320,60
|
|
20240404,134900,893390185,3325,3320,3325,3320,4188
|
|
20240404,134800,879485975,3320,3320,3320,3320,1
|
|
20240404,134700,879482655,3325,3320,3325,3315,201
|
|
20240404,134600,878816305,3320,3320,3325,3315,5144
|
|
20240404,134500,861752530,3320,3320,3320,3320,100
|
|
20240404,134400,861420530,3320,3320,3320,3320,7
|
|
20240404,134300,861397290,3320,3320,3320,3320,0
|
|
20240404,134200,861397290,3320,3315,3320,3315,1183
|
|
20240404,134100,857475170,3320,3320,3320,3320,12
|
|
20240404,134000,857435330,3325,3320,3325,3320,151
|
|
20240404,133900,856934005,3320,3320,3320,3320,150
|
|
20240404,133800,856436005,3320,3320,3320,3320,100
|
|
20240404,133700,856104005,3325,3320,3325,3320,978
|
|
20240404,133600,852856935,3325,3325,3325,3325,40
|
|
20240404,133500,852723935,3320,3320,3320,3320,551
|
|
20240404,133400,850894615,3325,3325,3325,3325,60
|
|
20240404,133300,850695115,3325,3320,3325,3320,629
|
|
20240404,133200,848605780,3320,3320,3320,3315,1230
|
|
20240404,133100,844522680,3315,3320,3320,3315,344
|
|
20240404,133000,843382100,3320,3320,3320,3320,643
|
|
20240404,132900,841247340,3320,3320,3320,3320,552
|
|
20240404,132800,839414700,3320,3320,3320,3320,60
|
|
20240404,132700,839215500,3320,3320,3320,3320,1723
|
|
20240404,132600,833495140,3320,3325,3325,3315,273
|
|
20240404,132500,832589770,3320,3320,3325,3320,1189
|
|
20240404,132400,828642280,3320,3320,3320,3320,698
|
|
20240404,132300,826324920,3320,3320,3325,3320,3694
|
|
20240404,132200,814060615,3325,3325,3325,3325,383
|
|
20240404,132100,812787140,3330,3330,3330,3330,30
|
|
20240404,132000,812687240,3335,3335,3335,3335,2
|
|
20240404,131900,812680570,3325,3335,3335,3325,3746
|
|
20240404,131800,800223970,3330,3335,3335,3330,6555
|
|
20240404,131700,778395315,3335,3335,3335,3335,102
|
|
20240404,131600,778055145,3340,3340,3340,3340,148
|
|
20240404,131500,777560825,3340,3340,3340,3340,0
|
|
20240404,131400,777560825,3340,3335,3340,3335,235
|
|
20240404,131300,776776925,3335,3340,3340,3330,1141
|
|
20240404,131200,772974745,3340,3340,3340,3340,0
|
|
20240404,131100,772974745,3340,3340,3340,3335,358
|
|
20240404,131000,771780690,3340,3340,3340,3340,0
|
|
20240404,130900,771780690,3340,3340,3340,3340,2
|
|
20240404,130800,771774010,3340,3340,3340,3340,10
|
|
20240404,130700,771740610,3335,3335,3335,3335,0
|
|
20240404,130600,771740610,3335,3340,3340,3335,102
|
|
20240404,130500,771400430,3340,3335,3340,3335,1303
|
|
20240404,130400,767053925,3340,3340,3340,3335,397
|
|
20240404,130300,765729220,3340,3340,3340,3340,210
|
|
20240404,130200,765027820,3340,3335,3340,3335,1390
|
|
20240404,130100,760391105,3335,3335,3335,3335,359
|
|
20240404,130000,759193840,3340,3340,3340,3340,71
|
|
20240404,125900,758956700,3335,3335,3335,3335,297
|
|
20240404,125800,757966205,3335,3335,3335,3335,300
|
|
20240404,125700,756965705,3340,3340,3340,3340,6591
|
|
20240404,125600,734951765,3345,3340,3345,3340,2274
|
|
20240404,125500,727356600,3340,3345,3345,3340,51
|
|
20240404,125400,727186010,3340,3340,3340,3340,0
|
|
20240404,125300,727186010,3340,3340,3340,3340,0
|
|
20240404,125200,727186010,3340,3340,3340,3340,0
|
|
20240404,125100,727186010,3340,3345,3345,3340,2037
|
|
20240404,125000,720381930,3345,3345,3345,3345,1
|
|
20240404,124900,720378585,3345,3345,3345,3345,2000
|
|
20240404,124800,713688585,3345,3345,3345,3345,5
|
|
20240404,124700,713671860,3345,3345,3345,3345,0
|
|
20240404,124600,713671860,3345,3345,3345,3345,0
|
|
20240404,124500,713671860,3345,3345,3345,3345,0
|
|
20240404,124400,713671860,3345,3345,3345,3345,522
|
|
20240404,124300,711925770,3345,3345,3345,3345,0
|
|
20240404,124200,711925770,3345,3345,3345,3345,40
|
|
20240404,124100,711791970,3345,3345,3345,3345,229
|
|
20240404,124000,711025965,3345,3345,3345,3345,0
|
|
20240404,123900,711025965,3345,3345,3345,3345,0
|
|
20240404,123800,711025965,3345,3345,3345,3345,300
|
|
20240404,123700,710022465,3345,3345,3345,3345,0
|
|
20240404,123600,710022465,3345,3345,3345,3345,91
|
|
20240404,123500,709718070,3345,3345,3345,3345,22
|
|
20240404,123400,709644480,3345,3345,3345,3345,0
|
|
20240404,123300,709644480,3345,3345,3345,3345,0
|
|
20240404,123200,709644480,3345,3345,3345,3345,2005
|
|
20240404,123100,702937755,3345,3345,3345,3345,12149
|
|
20240404,123000,662299350,3345,3345,3345,3345,70
|
|
20240404,122900,662065200,3350,3350,3350,3350,286
|
|
20240404,122800,661107100,3350,3350,3350,3350,2
|
|
20240404,122700,661100400,3345,3345,3345,3345,3516
|
|
20240404,122600,649339380,3350,3350,3350,3350,0
|
|
20240404,122500,649339380,3350,3350,3350,3350,32
|
|
20240404,122400,649232180,3350,3350,3350,3350,20
|
|
20240404,122300,649165180,3350,3350,3350,3350,0
|
|
20240404,122200,649165180,3350,3350,3350,3350,0
|
|
20240404,122100,649165180,3350,3350,3350,3350,0
|
|
20240404,122000,649165180,3350,3350,3350,3350,0
|
|
20240404,121900,649165180,3350,3350,3350,3350,9
|
|
20240404,121800,649135030,3350,3350,3350,3350,314
|
|
20240404,121700,648083130,3350,3350,3350,3350,1000
|
|
20240404,121600,644733130,3350,3350,3350,3350,0
|
|
20240404,121500,644733130,3350,3350,3350,3350,0
|
|
20240404,121400,644733130,3350,3350,3350,3350,2
|
|
20240404,121300,644726430,3350,3350,3350,3350,0
|
|
20240404,121200,644726430,3350,3350,3350,3350,298
|
|
20240404,121100,643728130,3355,3355,3355,3355,2
|
|
20240404,121000,643721420,3355,3355,3355,3355,10
|
|
20240404,120900,643687870,3350,3350,3350,3350,5
|
|
20240404,120800,643671120,3350,3350,3350,3350,0
|
|
20240404,120700,643671120,3350,3350,3350,3350,1
|
|
20240404,120600,643667770,3350,3350,3350,3350,0
|
|
20240404,120500,643667770,3350,3350,3350,3350,20
|
|
20240404,120400,643600770,3350,3350,3350,3350,0
|
|
20240404,120300,643600770,3350,3350,3350,3350,941
|
|
20240404,120200,640448420,3350,3350,3350,3350,0
|
|
20240404,120100,640448420,3350,3350,3350,3350,619
|
|
20240404,120000,638374770,3350,3350,3350,3350,1
|
|
20240404,115900,638371420,3350,3350,3350,3350,0
|
|
20240404,115800,638371420,3350,3345,3350,3345,2439
|
|
20240404,115700,630205065,3345,3345,3345,3345,800
|
|
20240404,115600,627529065,3345,3350,3350,3345,2088
|
|
20240404,115500,620534330,3350,3350,3350,3350,0
|
|
20240404,115400,620534330,3350,3350,3350,3350,0
|
|
20240404,115300,620534330,3350,3350,3350,3350,0
|
|
20240404,115200,620534330,3350,3350,3350,3350,0
|
|
20240404,115100,620534330,3350,3350,3350,3350,0
|
|
20240404,115000,620534330,3350,3350,3350,3350,13
|
|
20240404,114900,620490780,3350,3350,3350,3350,1000
|
|
20240404,114800,617140780,3350,3350,3350,3350,1001
|
|
20240404,114700,613787430,3350,3350,3350,3350,81
|
|
20240404,114600,613516080,3350,3350,3350,3350,0
|
|
20240404,114500,613516080,3350,3350,3350,3350,514
|
|
20240404,114400,611794180,3350,3350,3350,3350,20
|
|
20240404,114300,611727180,3345,3345,3345,3345,0
|
|
20240404,114200,611727180,3345,3345,3345,3345,0
|
|
20240404,114100,611727180,3345,3350,3350,3345,4365
|
|
20240404,114000,597113275,3355,3355,3355,3355,0
|
|
20240404,113900,597113275,3355,3355,3355,3355,310
|
|
20240404,113800,596073225,3355,3355,3355,3355,0
|
|
20240404,113700,596073225,3355,3350,3355,3350,13
|
|
20240404,113600,596029655,3350,3350,3350,3350,30
|
|
20240404,113500,595929155,3350,3350,3350,3350,14
|
|
20240404,113400,595882255,3350,3350,3350,3350,0
|
|
20240404,113300,595882255,3350,3350,3350,3350,300
|
|
20240404,113200,594877255,3350,3355,3355,3350,222
|
|
20240404,113100,594133465,3355,3355,3355,3355,1
|
|
20240404,113000,594130110,3355,3355,3355,3355,0
|
|
20240404,112900,594130110,3355,3355,3355,3355,1965
|
|
20240404,112800,587537535,3355,3355,3355,3355,50
|
|
20240404,112700,587369785,3360,3360,3360,3360,0
|
|
20240404,112600,587369785,3360,3360,3360,3360,297
|
|
20240404,112500,586371865,3360,3360,3360,3360,301
|
|
20240404,112400,585360505,3360,3355,3360,3355,2577
|
|
20240404,112300,576714660,3360,3360,3360,3360,1
|
|
20240404,112200,576711300,3355,3355,3355,3355,2999
|
|
20240404,112100,566649655,3355,3355,3355,3355,1
|
|
20240404,112000,566646300,3355,3355,3355,3355,1676
|
|
20240404,111900,561023320,3355,3355,3355,3355,0
|
|
20240404,111800,561023320,3355,3355,3355,3355,0
|
|
20240404,111700,561023320,3355,3355,3355,3355,452
|
|
20240404,111600,559506860,3355,3355,3355,3355,10
|
|
20240404,111500,559473310,3355,3355,3355,3355,0
|
|
20240404,111400,559473310,3355,3355,3355,3355,0
|
|
20240404,111300,559473310,3355,3350,3355,3350,235
|
|
20240404,111200,558685610,3355,3355,3355,3355,209
|
|
20240404,111100,557984415,3355,3355,3355,3355,5387
|
|
20240404,111000,539911030,3355,3355,3355,3355,633
|
|
20240404,110900,537787315,3360,3360,3360,3360,205
|
|
20240404,110800,537098515,3360,3355,3360,3355,57
|
|
20240404,110700,536907245,3355,3365,3365,3355,4952
|
|
20240404,110600,520268530,3365,3365,3365,3365,52
|
|
20240404,110500,520093550,3365,3365,3365,3365,0
|
|
20240404,110400,520093550,3365,3365,3365,3365,50
|
|
20240404,110300,519925300,3365,3360,3365,3360,28
|
|
20240404,110200,519831215,3365,3365,3365,3360,1441
|
|
20240404,110100,514984250,3365,3360,3365,3360,302
|
|
20240404,110000,513969525,3365,3365,3365,3365,10
|
|
20240404,105900,513935875,3365,3365,3365,3365,8
|
|
20240404,105800,513908955,3365,3360,3365,3360,1500
|
|
20240404,105700,508866445,3360,3360,3365,3360,762
|
|
20240404,105600,506303535,3360,3360,3360,3360,2
|
|
20240404,105500,506296815,3365,3365,3365,3365,0
|
|
20240404,105400,506296815,3365,3365,3365,3365,1
|
|
20240404,105300,506293450,3365,3365,3365,3365,25
|
|
20240404,105200,506209325,3365,3365,3365,3365,0
|
|
20240404,105100,506209325,3365,3365,3365,3365,0
|
|
20240404,105000,506209325,3365,3365,3365,3365,0
|
|
20240404,104900,506209325,3365,3365,3365,3365,210
|
|
20240404,104800,505502675,3365,3365,3365,3365,300
|
|
20240404,104700,504493175,3365,3355,3365,3355,535
|
|
20240404,104600,502695820,3360,3355,3360,3355,71
|
|
20240404,104500,502457610,3360,3360,3360,3360,7005
|
|
20240404,104400,478920810,3365,3365,3365,3365,0
|
|
20240404,104300,478920810,3365,3365,3365,3365,0
|
|
20240404,104200,478920810,3365,3360,3365,3360,214
|
|
20240404,104100,478200760,3360,3360,3360,3360,1000
|
|
20240404,104000,474840760,3360,3360,3360,3360,0
|
|
20240404,103900,474840760,3360,3360,3360,3360,150
|
|
20240404,103800,474336760,3360,3360,3360,3360,2785
|
|
20240404,103700,464979160,3360,3365,3365,3360,521
|
|
20240404,103600,463228595,3365,3365,3365,3365,0
|
|
20240404,103500,463228595,3365,3365,3365,3365,0
|
|
20240404,103400,463228595,3365,3365,3365,3365,0
|
|
20240404,103300,463228595,3365,3365,3365,3365,306
|
|
20240404,103200,462198905,3360,3360,3360,3360,250
|
|
20240404,103100,461358905,3360,3365,3365,3360,760
|
|
20240404,103000,458805005,3360,3360,3360,3360,3063
|
|
20240404,102900,448513325,3360,3360,3365,3360,1053
|
|
20240404,102800,444975190,3360,3360,3360,3360,30
|
|
20240404,102700,444874390,3360,3360,3365,3360,596
|
|
20240404,102600,442871780,3360,3360,3360,3360,450
|
|
20240404,102500,441359780,3365,3365,3365,3360,867
|
|
20240404,102400,438442375,3365,3365,3365,3360,907
|
|
20240404,102300,435390670,3365,3365,3365,3365,10
|
|
20240404,102200,435357020,3355,3360,3370,3355,11877
|
|
20240404,102100,395427105,3360,3360,3360,3360,0
|
|
20240404,102000,395427105,3360,3360,3360,3360,301
|
|
20240404,101900,394415745,3355,3355,3355,3355,300
|
|
20240404,101800,393409245,3360,3360,3360,3355,175
|
|
20240404,101700,392821810,3360,3360,3360,3360,0
|
|
20240404,101600,392821810,3360,3360,3360,3360,200
|
|
20240404,101500,392149810,3360,3360,3360,3360,700
|
|
20240404,101400,389797810,3360,3355,3360,3355,1647
|
|
20240404,101300,384272115,3355,3350,3355,3345,6891
|
|
20240404,101200,361191060,3350,3350,3355,3350,1181
|
|
20240404,101100,357234610,3350,3350,3350,3350,0
|
|
20240404,101000,357234610,3350,3345,3350,3345,89
|
|
20240404,100900,356936860,3355,3355,3355,3355,1
|
|
20240404,100800,356933505,3355,3350,3355,3350,290
|
|
20240404,100700,355961955,3350,3350,3350,3350,5383
|
|
20240404,100600,337928905,3350,3350,3350,3350,6
|
|
20240404,100500,337908805,3355,3355,3355,3355,0
|
|
20240404,100400,337908805,3355,3355,3360,3355,1124
|
|
20240404,100300,334137780,3360,3360,3360,3355,171
|
|
20240404,100200,333563260,3360,3360,3360,3355,163
|
|
20240404,100100,333016330,3360,3350,3360,3350,11
|
|
20240404,100000,332979470,3360,3360,3360,3350,31
|
|
20240404,095900,332875405,3360,3360,3360,3350,954
|
|
20240404,095800,329673370,3355,3360,3360,3355,240
|
|
20240404,095700,328867970,3360,3355,3360,3355,937
|
|
20240404,095600,325724135,3355,3350,3355,3345,4527
|
|
20240404,095500,310581010,3355,3355,3360,3345,3012
|
|
20240404,095400,300495395,3360,3350,3360,3350,70
|
|
20240404,095300,300260795,3360,3360,3360,3360,0
|
|
20240404,095200,300260795,3360,3355,3360,3355,555
|
|
20240404,095100,298398585,3360,3360,3360,3360,54
|
|
20240404,095000,298217145,3360,3360,3360,3360,35
|
|
20240404,094900,298099545,3360,3350,3360,3350,703
|
|
20240404,094800,295743945,3360,3355,3360,3355,547
|
|
20240404,094700,293908670,3360,3355,3360,3355,1258
|
|
20240404,094600,289688025,3355,3360,3360,3355,404
|
|
20240404,094500,288332530,3360,3360,3360,3350,422
|
|
20240404,094400,286914855,3360,3365,3365,3360,302
|
|
20240404,094300,285898630,3365,3355,3365,3350,6177
|
|
20240404,094200,265136450,3355,3355,3355,3355,23
|
|
20240404,094100,265059285,3355,3350,3355,3350,644
|
|
20240404,094000,262901635,3355,3355,3355,3350,169
|
|
20240404,093900,262335140,3340,3355,3355,3340,11126
|
|
20240404,093800,225115820,3355,3350,3355,3350,532
|
|
20240404,093700,223333560,3355,3355,3355,3350,320
|
|
20240404,093600,222260410,3355,3355,3355,3350,17
|
|
20240404,093500,222203385,3355,3355,3355,3355,100
|
|
20240404,093400,221867885,3360,3360,3360,3360,1511
|
|
20240404,093300,216790925,3360,3355,3360,3350,1985
|
|
20240404,093200,210137895,3360,3365,3365,3360,19
|
|
20240404,093100,210074050,3360,3365,3365,3360,260
|
|
20240404,093000,209200315,3355,3370,3370,3355,1051
|
|
20240404,092900,205672605,3370,3355,3375,3350,13925
|
|
20240404,092800,158777020,3360,3350,3360,3350,1126
|
|
20240404,092700,155002645,3350,3350,3350,3345,13
|
|
20240404,092600,154959100,3355,3350,3355,3345,3178
|
|
20240404,092500,144320130,3350,3345,3350,3340,113
|
|
20240404,092400,143942090,3350,3345,3350,3345,388
|
|
20240404,092300,142644215,3350,3345,3350,3345,338
|
|
20240404,092200,141513495,3350,3350,3350,3350,22
|
|
20240404,092100,141439795,3350,3350,3350,3340,6
|
|
20240404,092000,141419705,3350,3355,3355,3340,143
|
|
20240404,091900,140941655,3355,3340,3355,3340,2070
|
|
20240404,091800,134026495,3340,3340,3340,3340,505
|
|
20240404,091700,132339795,3340,3340,3340,3340,446
|
|
20240404,091600,130850155,3330,3335,3340,3330,3619
|
|
20240404,091500,118791365,3330,3335,3340,3330,6640
|
|
20240404,091400,96678430,3340,3340,3340,3335,812
|
|
20240404,091300,93970350,3340,3335,3340,3335,784
|
|
20240404,091200,91354690,3340,3340,3340,3335,1289
|
|
20240404,091100,87055745,3340,3335,3340,3335,666
|
|
20240404,091000,84834575,3340,3340,3340,3340,581
|
|
20240404,090900,82894035,3340,3340,3340,3330,1832
|
|
20240404,090800,76790775,3335,3350,3350,3335,4715
|
|
20240404,090700,61032785,3350,3345,3350,3345,2246
|
|
20240404,090600,53515265,3345,3340,3345,3340,398
|
|
20240404,090500,52185870,3335,3335,3340,3335,996
|
|
20240404,090400,48864155,3340,3340,3340,3335,697
|
|
20240404,090300,46537935,3340,3330,3340,3330,2138
|
|
20240404,090200,39417345,3330,3340,3340,3330,1202
|
|
20240404,090100,35408840,3350,3350,3350,3350,457
|
|
20240404,090000,33877890,3350,3340,3350,3340,9841
|