594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,185000,2078490440,3335,3335,3335,3335,0
|
|
20240405,184900,2078490440,3335,3335,3335,3335,0
|
|
20240405,184800,2078490440,3335,3335,3335,3335,0
|
|
20240405,184700,2078490440,3335,3335,3335,3335,0
|
|
20240405,184600,2078490440,3335,3335,3335,3335,0
|
|
20240405,184500,2078490440,3335,3335,3335,3335,0
|
|
20240405,184400,2078490440,3335,3335,3335,3335,0
|
|
20240405,184300,2078490440,3335,3335,3335,3335,0
|
|
20240405,184200,2078490440,3335,3335,3335,3335,0
|
|
20240405,184100,2078490440,3335,3335,3335,3335,0
|
|
20240405,184000,2078490440,3335,3335,3335,3335,0
|
|
20240405,183900,2078490440,3335,3335,3335,3335,0
|
|
20240405,183800,2078490440,3335,3335,3335,3335,0
|
|
20240405,183700,2078490440,3335,3335,3335,3335,0
|
|
20240405,183600,2078490440,3335,3335,3335,3335,0
|
|
20240405,183500,2078490440,3335,3335,3335,3335,0
|
|
20240405,183400,2078490440,3335,3335,3335,3335,0
|
|
20240405,183300,2078490440,3335,3335,3335,3335,0
|
|
20240405,183200,2078490440,3335,3335,3335,3335,0
|
|
20240405,183100,2078490440,3335,3335,3335,3335,0
|
|
20240405,183000,2078490440,3335,3335,3335,3335,0
|
|
20240405,182900,2078490440,3335,3335,3335,3335,0
|
|
20240405,182800,2078490440,3335,3335,3335,3335,0
|
|
20240405,182700,2078490440,3335,3335,3335,3335,0
|
|
20240405,182600,2078490440,3335,3335,3335,3335,0
|
|
20240405,182500,2078490440,3335,3335,3335,3335,0
|
|
20240405,182400,2078490440,3335,3335,3335,3335,0
|
|
20240405,182300,2078490440,3335,3335,3335,3335,0
|
|
20240405,182200,2078490440,3335,3335,3335,3335,0
|
|
20240405,182100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,182000,2078490440,3335,3335,3335,3335,0
|
|
20240405,181900,2078490440,3335,3335,3335,3335,0
|
|
20240405,181800,2078490440,3335,3335,3335,3335,0
|
|
20240405,181700,2078490440,3335,3335,3335,3335,0
|
|
20240405,181600,2078490440,3335,3335,3335,3335,0
|
|
20240405,181500,2078490440,3335,3335,3335,3335,0
|
|
20240405,181400,2078490440,3335,3335,3335,3335,0
|
|
20240405,181300,2078490440,3335,3335,3335,3335,0
|
|
20240405,181200,2078490440,3335,3335,3335,3335,0
|
|
20240405,181100,2078490440,3335,3335,3335,3335,0
|
|
20240405,181000,2078490440,3335,3335,3335,3335,0
|
|
20240405,180900,2078490440,3335,3335,3335,3335,0
|
|
20240405,180800,2078490440,3335,3335,3335,3335,0
|
|
20240405,180700,2078490440,3335,3335,3335,3335,0
|
|
20240405,180600,2078490440,3335,3335,3335,3335,0
|
|
20240405,180500,2078490440,3335,3335,3335,3335,0
|
|
20240405,180400,2078490440,3335,3335,3335,3335,0
|
|
20240405,180300,2078490440,3335,3335,3335,3335,0
|
|
20240405,180200,2078490440,3335,3335,3335,3335,0
|
|
20240405,180100,2078490440,3335,3335,3335,3335,0
|
|
20240405,180000,2078490440,3335,3335,3335,3335,0
|
|
20240405,175900,2078490440,3335,3335,3335,3335,0
|
|
20240405,175800,2078490440,3335,3335,3335,3335,0
|
|
20240405,175700,2078490440,3335,3335,3335,3335,0
|
|
20240405,175600,2078490440,3335,3335,3335,3335,0
|
|
20240405,175500,2078490440,3335,3335,3335,3335,0
|
|
20240405,175400,2078490440,3335,3335,3335,3335,0
|
|
20240405,175300,2078490440,3335,3335,3335,3335,0
|
|
20240405,175200,2078490440,3335,3335,3335,3335,0
|
|
20240405,175100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,175000,2078490440,3335,3335,3335,3335,0
|
|
20240405,174900,2078490440,3335,3335,3335,3335,0
|
|
20240405,174800,2078490440,3335,3335,3335,3335,0
|
|
20240405,174700,2078490440,3335,3335,3335,3335,0
|
|
20240405,174600,2078490440,3335,3335,3335,3335,0
|
|
20240405,174500,2078490440,3335,3335,3335,3335,0
|
|
20240405,174400,2078490440,3335,3335,3335,3335,0
|
|
20240405,174300,2078490440,3335,3335,3335,3335,0
|
|
20240405,174200,2078490440,3335,3335,3335,3335,0
|
|
20240405,174100,2078490440,3335,3335,3335,3335,0
|
|
20240405,174000,2078490440,3335,3335,3335,3335,0
|
|
20240405,173900,2078490440,3335,3335,3335,3335,0
|
|
20240405,173800,2078490440,3335,3335,3335,3335,0
|
|
20240405,173700,2078490440,3335,3335,3335,3335,0
|
|
20240405,173600,2078490440,3335,3335,3335,3335,0
|
|
20240405,173500,2078490440,3335,3335,3335,3335,0
|
|
20240405,173400,2078490440,3335,3335,3335,3335,0
|
|
20240405,173300,2078490440,3335,3335,3335,3335,0
|
|
20240405,173200,2078490440,3335,3335,3335,3335,0
|
|
20240405,173100,2078490440,3335,3335,3335,3335,0
|
|
20240405,173000,2078490440,3335,3335,3335,3335,0
|
|
20240405,172900,2078490440,3335,3335,3335,3335,0
|
|
20240405,172800,2078490440,3335,3335,3335,3335,0
|
|
20240405,172700,2078490440,3335,3335,3335,3335,0
|
|
20240405,172600,2078490440,3335,3335,3335,3335,0
|
|
20240405,172500,2078490440,3335,3335,3335,3335,0
|
|
20240405,172400,2078490440,3335,3335,3335,3335,0
|
|
20240405,172300,2078490440,3335,3335,3335,3335,0
|
|
20240405,172200,2078490440,3335,3335,3335,3335,0
|
|
20240405,172100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,172000,2078490440,3335,3335,3335,3335,0
|
|
20240405,171900,2078490440,3335,3335,3335,3335,0
|
|
20240405,171800,2078490440,3335,3335,3335,3335,0
|
|
20240405,171700,2078490440,3335,3335,3335,3335,0
|
|
20240405,171600,2078490440,3335,3335,3335,3335,0
|
|
20240405,171500,2078490440,3335,3335,3335,3335,0
|
|
20240405,171400,2078490440,3335,3335,3335,3335,0
|
|
20240405,171300,2078490440,3335,3335,3335,3335,0
|
|
20240405,171200,2078490440,3335,3335,3335,3335,0
|
|
20240405,171100,2078490440,3335,3335,3335,3335,0
|
|
20240405,171000,2078490440,3335,3335,3335,3335,0
|
|
20240405,170900,2078490440,3335,3335,3335,3335,0
|
|
20240405,170800,2078490440,3335,3335,3335,3335,0
|
|
20240405,170700,2078490440,3335,3335,3335,3335,0
|
|
20240405,170600,2078490440,3335,3335,3335,3335,0
|
|
20240405,170500,2078490440,3335,3335,3335,3335,0
|
|
20240405,170400,2078490440,3335,3335,3335,3335,0
|
|
20240405,170300,2078490440,3335,3335,3335,3335,0
|
|
20240405,170200,2078490440,3335,3335,3335,3335,0
|
|
20240405,170100,2078490440,3335,3335,3335,3335,0
|
|
20240405,170000,2078490440,3335,3335,3335,3335,0
|
|
20240405,165900,2078490440,3335,3335,3335,3335,0
|
|
20240405,165800,2078490440,3335,3335,3335,3335,0
|
|
20240405,165700,2078490440,3335,3335,3335,3335,0
|
|
20240405,165600,2078490440,3335,3335,3335,3335,0
|
|
20240405,165500,2078490440,3335,3335,3335,3335,0
|
|
20240405,165400,2078490440,3335,3335,3335,3335,0
|
|
20240405,165300,2078490440,3335,3335,3335,3335,0
|
|
20240405,165200,2078490440,3335,3335,3335,3335,0
|
|
20240405,165100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,165000,2078490440,3335,3335,3335,3335,0
|
|
20240405,164900,2078490440,3335,3335,3335,3335,0
|
|
20240405,164800,2078490440,3335,3335,3335,3335,0
|
|
20240405,164700,2078490440,3335,3335,3335,3335,0
|
|
20240405,164600,2078490440,3335,3335,3335,3335,0
|
|
20240405,164500,2078490440,3335,3335,3335,3335,0
|
|
20240405,164400,2078490440,3335,3335,3335,3335,0
|
|
20240405,164300,2078490440,3335,3335,3335,3335,0
|
|
20240405,164200,2078490440,3335,3335,3335,3335,0
|
|
20240405,164100,2078490440,3335,3335,3335,3335,0
|
|
20240405,164000,2078490440,3335,3335,3335,3335,0
|
|
20240405,163900,2078490440,3335,3335,3335,3335,0
|
|
20240405,163800,2078490440,3335,3335,3335,3335,0
|
|
20240405,163700,2078490440,3335,3335,3335,3335,0
|
|
20240405,163600,2078490440,3335,3335,3335,3335,0
|
|
20240405,163500,2078490440,3335,3335,3335,3335,0
|
|
20240405,163400,2078490440,3335,3335,3335,3335,0
|
|
20240405,163300,2078490440,3335,3335,3335,3335,0
|
|
20240405,163200,2078490440,3335,3335,3335,3335,0
|
|
20240405,163100,2078490440,3335,3335,3335,3335,0
|
|
20240405,163000,2078490440,3335,3335,3335,3335,0
|
|
20240405,162900,2078490440,3335,3335,3335,3335,0
|
|
20240405,162800,2078490440,3335,3335,3335,3335,0
|
|
20240405,162700,2078490440,3335,3335,3335,3335,0
|
|
20240405,162600,2078490440,3335,3335,3335,3335,0
|
|
20240405,162500,2078490440,3335,3335,3335,3335,0
|
|
20240405,162400,2078490440,3335,3335,3335,3335,0
|
|
20240405,162300,2078490440,3335,3335,3335,3335,0
|
|
20240405,162200,2078490440,3335,3335,3335,3335,0
|
|
20240405,162100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,162000,2078490440,3335,3335,3335,3335,0
|
|
20240405,161900,2078490440,3335,3335,3335,3335,0
|
|
20240405,161800,2078490440,3335,3335,3335,3335,0
|
|
20240405,161700,2078490440,3335,3335,3335,3335,0
|
|
20240405,161600,2078490440,3335,3335,3335,3335,0
|
|
20240405,161500,2078490440,3335,3335,3335,3335,0
|
|
20240405,161400,2078490440,3335,3335,3335,3335,0
|
|
20240405,161300,2078490440,3335,3335,3335,3335,0
|
|
20240405,161200,2078490440,3335,3335,3335,3335,0
|
|
20240405,161100,2078490440,3335,3335,3335,3335,0
|
|
20240405,161000,2078490440,3335,3335,3335,3335,0
|
|
20240405,160900,2078490440,3335,3335,3335,3335,0
|
|
20240405,160800,2078490440,3335,3335,3335,3335,0
|
|
20240405,160700,2078490440,3335,3335,3335,3335,0
|
|
20240405,160600,2078490440,3335,3335,3335,3335,0
|
|
20240405,160500,2078490440,3335,3335,3335,3335,0
|
|
20240405,160400,2078490440,3335,3335,3335,3335,0
|
|
20240405,160300,2078490440,3335,3335,3335,3335,0
|
|
20240405,160200,2078490440,3335,3335,3335,3335,0
|
|
20240405,160100,2078490440,3335,3335,3335,3335,0
|
|
20240405,160000,2078490440,3335,3335,3335,3335,0
|
|
20240405,155900,2078490440,3335,3335,3335,3335,0
|
|
20240405,155800,2078490440,3335,3335,3335,3335,0
|
|
20240405,155700,2078490440,3335,3335,3335,3335,0
|
|
20240405,155600,2078490440,3335,3335,3335,3335,0
|
|
20240405,155500,2078490440,3335,3335,3335,3335,0
|
|
20240405,155400,2078490440,3335,3335,3335,3335,0
|
|
20240405,155300,2078490440,3335,3335,3335,3335,0
|
|
20240405,155200,2078490440,3335,3335,3335,3335,0
|
|
20240405,155100,2078490440,3335,3335,3335,3335,6620
|
|
20240405,155000,2078490440,3335,3335,3335,3335,0
|
|
20240405,154900,2078490440,3335,3335,3335,3335,0
|
|
20240405,154800,2078490440,3335,3335,3335,3335,0
|
|
20240405,154700,2078490440,3335,3335,3335,3335,0
|
|
20240405,154600,2078490440,3335,3335,3335,3335,0
|
|
20240405,154500,2078490440,3335,3335,3335,3335,0
|
|
20240405,154400,2078490440,3335,3335,3335,3335,0
|
|
20240405,154300,2078490440,3335,3335,3335,3335,0
|
|
20240405,154200,2078490440,3335,3335,3335,3335,0
|
|
20240405,154100,2078490440,3335,3335,3335,3335,0
|
|
20240405,154000,2078490440,3335,3335,3335,3335,0
|
|
20240405,153900,2078490440,3335,3335,3335,3335,0
|
|
20240405,153800,2078490440,3335,3335,3335,3335,0
|
|
20240405,153700,2078490440,3335,3335,3335,3335,0
|
|
20240405,153600,2078490440,3335,3335,3335,3335,0
|
|
20240405,153500,2078490440,3335,3335,3335,3335,0
|
|
20240405,153400,2078490440,3335,3335,3335,3335,0
|
|
20240405,153300,2078490440,3335,3335,3335,3335,0
|
|
20240405,153200,2078490440,3335,3335,3335,3335,0
|
|
20240405,153100,2078490440,3335,3335,3335,3335,0
|
|
20240405,153000,2078490440,3335,3335,3335,3335,6620
|
|
20240405,152900,2056412740,3350,3350,3350,3350,0
|
|
20240405,152800,2056412740,3350,3350,3350,3350,0
|
|
20240405,152700,2056412740,3350,3350,3350,3350,0
|
|
20240405,152600,2056412740,3350,3350,3350,3350,0
|
|
20240405,152500,2056412740,3350,3350,3350,3350,0
|
|
20240405,152400,2056412740,3350,3350,3350,3350,0
|
|
20240405,152300,2056412740,3350,3350,3350,3350,0
|
|
20240405,152200,2056412740,3350,3350,3350,3350,0
|
|
20240405,152100,2056412740,3350,3350,3350,3350,0
|
|
20240405,152000,2056412740,3350,3350,3350,3350,0
|
|
20240405,151900,2056412740,3350,3350,3355,3350,2694
|
|
20240405,151800,2047387795,3350,3335,3350,3335,1797
|
|
20240405,151700,2041380550,3335,3330,3335,3330,4747
|
|
20240405,151600,2025566885,3330,3340,3340,3330,2575
|
|
20240405,151500,2016991685,3340,3335,3340,3330,680
|
|
20240405,151400,2014725175,3340,3340,3340,3340,128
|
|
20240405,151300,2014297655,3340,3340,3340,3340,2
|
|
20240405,151200,2014290975,3345,3340,3345,3330,4591
|
|
20240405,151100,1999001120,3330,3340,3345,3330,4963
|
|
20240405,151000,1982473465,3345,3335,3345,3335,965
|
|
20240405,150900,1979255070,3335,3335,3335,3330,486
|
|
20240405,150800,1977634265,3335,3335,3335,3330,299
|
|
20240405,150700,1976638100,3335,3335,3335,3330,1079
|
|
20240405,150600,1973039810,3335,3330,3335,3330,1202
|
|
20240405,150500,1969037140,3335,3335,3335,3330,72
|
|
20240405,150400,1968797145,3335,3330,3335,3330,853
|
|
20240405,150300,1965956550,3335,3335,3335,3335,49
|
|
20240405,150200,1965793135,3345,3335,3345,3335,950
|
|
20240405,150100,1962621885,3340,3330,3340,3330,1470
|
|
20240405,150000,1957725375,3330,3335,3335,3330,14937
|
|
20240405,145900,1907961675,3340,3340,3340,3340,32
|
|
20240405,145800,1907854795,3340,3340,3340,3340,478
|
|
20240405,145700,1906258275,3340,3345,3345,3340,130
|
|
20240405,145600,1905823925,3350,3350,3350,3350,0
|
|
20240405,145500,1905823925,3350,3350,3350,3350,0
|
|
20240405,145400,1905823925,3350,3350,3350,3345,4022
|
|
20240405,145300,1892370230,3345,3345,3345,3345,364
|
|
20240405,145200,1891152650,3350,3350,3350,3350,4
|
|
20240405,145100,1891139250,3345,3350,3350,3345,337
|
|
20240405,145000,1890011975,3350,3350,3350,3350,459
|
|
20240405,144900,1888474325,3350,3350,3350,3350,221
|
|
20240405,144800,1887733975,3350,3350,3350,3350,0
|
|
20240405,144700,1887733975,3350,3345,3350,3340,82
|
|
20240405,144600,1887459775,3345,3340,3345,3340,2136
|
|
20240405,144500,1880325215,3355,3345,3355,3345,2073
|
|
20240405,144400,1873390300,3355,3355,3355,3355,18
|
|
20240405,144300,1873329910,3355,3355,3355,3345,1058
|
|
20240405,144200,1869785765,3350,3355,3355,3350,35
|
|
20240405,144100,1869668445,3350,3350,3350,3350,215
|
|
20240405,144000,1868948195,3360,3350,3360,3350,7153
|
|
20240405,143900,1844985525,3355,3355,3355,3350,141
|
|
20240405,143800,1844512520,3360,3360,3360,3360,0
|
|
20240405,143700,1844512520,3360,3360,3360,3360,844
|
|
20240405,143600,1841676680,3360,3345,3360,3345,1906
|
|
20240405,143500,1835300310,3345,3345,3345,3345,126
|
|
20240405,143400,1834878840,3345,3345,3345,3345,4888
|
|
20240405,143300,1818528480,3345,3350,3360,3345,400
|
|
20240405,143200,1817188260,3350,3345,3350,3345,2663
|
|
20240405,143100,1808275425,3350,3350,3350,3350,96
|
|
20240405,143000,1807953825,3350,3350,3350,3350,231
|
|
20240405,142900,1807179975,3350,3360,3360,3350,15857
|
|
20240405,142800,1754040205,3355,3355,3360,3355,3161
|
|
20240405,142700,1743432880,3360,3360,3360,3360,101
|
|
20240405,142600,1743093520,3360,3360,3360,3360,300
|
|
20240405,142500,1742085520,3360,3360,3360,3360,325
|
|
20240405,142400,1740993520,3360,3360,3360,3360,0
|
|
20240405,142300,1740993520,3360,3360,3360,3360,33
|
|
20240405,142200,1740882640,3365,3360,3365,3360,201
|
|
20240405,142100,1740207275,3365,3365,3365,3365,126
|
|
20240405,142000,1739783285,3365,3360,3365,3360,110
|
|
20240405,141900,1739413660,3365,3360,3365,3360,1002
|
|
20240405,141800,1736046930,3365,3360,3365,3360,2
|
|
20240405,141700,1736040205,3365,3365,3365,3365,59
|
|
20240405,141600,1735841670,3365,3365,3365,3360,23
|
|
20240405,141500,1735764375,3360,3355,3360,3355,3391
|
|
20240405,141400,1724371905,3360,3355,3360,3355,52
|
|
20240405,141300,1724197435,3355,3355,3355,3355,1044
|
|
20240405,141200,1720694815,3360,3360,3360,3360,31
|
|
20240405,141100,1720590655,3360,3360,3360,3360,0
|
|
20240405,141000,1720590655,3360,3360,3360,3360,31
|
|
20240405,140900,1720486495,3360,3360,3360,3360,26
|
|
20240405,140800,1720399135,3360,3360,3360,3355,102
|
|
20240405,140700,1720056915,3355,3355,3355,3355,3976
|
|
20240405,140600,1706717435,3355,3355,3355,3355,1
|
|
20240405,140500,1706714080,3355,3355,3355,3355,120
|
|
20240405,140400,1706311480,3355,3350,3355,3350,626
|
|
20240405,140300,1704211470,3355,3355,3355,3355,0
|
|
20240405,140200,1704211470,3355,3355,3355,3355,140
|
|
20240405,140100,1703741770,3350,3350,3350,3350,1500
|
|
20240405,140000,1698716770,3355,3355,3355,3355,11
|
|
20240405,135900,1698679865,3355,3355,3355,3355,0
|
|
20240405,135800,1698679865,3355,3355,3355,3355,130
|
|
20240405,135700,1698243715,3355,3355,3355,3355,0
|
|
20240405,135600,1698243715,3355,3355,3355,3355,500
|
|
20240405,135500,1696566215,3355,3355,3355,3355,200
|
|
20240405,135400,1695895215,3355,3355,3355,3355,0
|
|
20240405,135300,1695895215,3355,3355,3355,3355,0
|
|
20240405,135200,1695895215,3355,3355,3355,3355,0
|
|
20240405,135100,1695895215,3355,3355,3355,3355,1
|
|
20240405,135000,1695891860,3350,3355,3355,3350,1066
|
|
20240405,134900,1692320750,3355,3355,3355,3355,1
|
|
20240405,134800,1692317395,3350,3350,3355,3350,253
|
|
20240405,134700,1691469840,3355,3355,3355,3355,0
|
|
20240405,134600,1691469840,3355,3355,3355,3355,820
|
|
20240405,134500,1688718740,3355,3350,3355,3350,92
|
|
20240405,134400,1688410125,3350,3350,3350,3350,0
|
|
20240405,134300,1688410125,3350,3350,3350,3350,5
|
|
20240405,134200,1688393375,3355,3355,3355,3350,873
|
|
20240405,134100,1685468710,3355,3355,3355,3355,257
|
|
20240405,134000,1684606475,3355,3355,3355,3355,380
|
|
20240405,133900,1683331575,3360,3360,3360,3360,0
|
|
20240405,133800,1683331575,3360,3355,3360,3355,21
|
|
20240405,133700,1683261115,3360,3360,3360,3360,1
|
|
20240405,133600,1683257755,3360,3350,3360,3350,19
|
|
20240405,133500,1683194095,3350,3360,3360,3350,305
|
|
20240405,133400,1682169325,3350,3355,3355,3350,2155
|
|
20240405,133300,1674940075,3355,3355,3355,3355,296
|
|
20240405,133200,1673946995,3360,3360,3360,3360,2
|
|
20240405,133100,1673940275,3355,3360,3360,3355,11
|
|
20240405,133000,1673903355,3355,3360,3360,3355,302
|
|
20240405,132900,1672888640,3365,3365,3365,3365,0
|
|
20240405,132800,1672888640,3365,3365,3365,3355,3519
|
|
20240405,132700,1661082355,3355,3355,3355,3355,1600
|
|
20240405,132600,1655714355,3355,3360,3360,3355,20
|
|
20240405,132500,1655647205,3365,3355,3365,3355,4002
|
|
20240405,132400,1642220475,3365,3365,3365,3365,2
|
|
20240405,132300,1642213745,3360,3365,3365,3360,2020
|
|
20240405,132200,1635426445,3365,3365,3365,3365,63
|
|
20240405,132100,1635214450,3365,3360,3365,3350,24805
|
|
20240405,132000,1551976540,3360,3360,3360,3360,1005
|
|
20240405,131900,1548599740,3360,3365,3365,3360,1024
|
|
20240405,131800,1545156955,3365,3365,3365,3365,2019
|
|
20240405,131700,1538363020,3370,3370,3370,3365,1088
|
|
20240405,131600,1534701460,3370,3370,3370,3370,1402
|
|
20240405,131500,1529976720,3370,3355,3370,3355,34838
|
|
20240405,131400,1412998620,3355,3355,3355,3355,10
|
|
20240405,131300,1412965070,3355,3355,3355,3350,1331
|
|
20240405,131200,1408505630,3355,3355,3355,3355,1
|
|
20240405,131100,1408502275,3355,3355,3355,3355,444
|
|
20240405,131000,1407012655,3355,3355,3355,3355,1
|
|
20240405,130900,1407009300,3350,3350,3350,3350,310
|
|
20240405,130800,1405970800,3355,3355,3355,3355,3
|
|
20240405,130700,1405960735,3355,3355,3355,3355,4487
|
|
20240405,130600,1390906850,3355,3355,3355,3355,0
|
|
20240405,130500,1390906850,3355,3355,3355,3355,1
|
|
20240405,130400,1390903495,3350,3350,3355,3350,1222
|
|
20240405,130300,1386808225,3355,3350,3355,3350,1536
|
|
20240405,130200,1381662620,3350,3350,3350,3350,0
|
|
20240405,130100,1381662620,3350,3350,3350,3350,50
|
|
20240405,130000,1381495120,3350,3350,3350,3350,2
|
|
20240405,125900,1381488420,3345,3350,3350,3345,2026
|
|
20240405,125800,1374704320,3355,3350,3355,3350,3502
|
|
20240405,125700,1362972610,3350,3355,3355,3350,1526
|
|
20240405,125600,1357860360,3360,3360,3360,3360,300
|
|
20240405,125500,1356852360,3360,3355,3360,3355,711
|
|
20240405,125400,1354466945,3355,3355,3355,3355,60
|
|
20240405,125300,1354265645,3360,3360,3360,3360,20
|
|
20240405,125200,1354198445,3360,3355,3360,3355,585
|
|
20240405,125100,1352233120,3360,3360,3360,3360,0
|
|
20240405,125000,1352233120,3360,3360,3360,3360,1
|
|
20240405,124900,1352229760,3355,3355,3355,3355,1000
|
|
20240405,124800,1348874760,3360,3360,3360,3355,271
|
|
20240405,124700,1347964300,3365,3360,3365,3360,33
|
|
20240405,124600,1347853365,3365,3370,3370,3365,1300
|
|
20240405,124500,1343473865,3365,3365,3365,3365,200
|
|
20240405,124400,1342800865,3370,3365,3370,3365,792
|
|
20240405,124300,1340135775,3365,3365,3370,3365,7265
|
|
20240405,124200,1315687890,3365,3365,3365,3365,1
|
|
20240405,124100,1315684525,3365,3360,3365,3360,2401
|
|
20240405,124000,1307617160,3365,3365,3365,3365,120
|
|
20240405,123900,1307213360,3365,3360,3365,3360,7
|
|
20240405,123800,1307189830,3360,3360,3360,3360,2
|
|
20240405,123700,1307183110,3365,3365,3365,3365,91
|
|
20240405,123600,1306876895,3365,3360,3365,3360,41
|
|
20240405,123500,1306739130,3360,3365,3365,3360,1042
|
|
20240405,123400,1303237600,3365,3365,3370,3365,1275
|
|
20240405,123300,1298947220,3370,3370,3370,3370,601
|
|
20240405,123200,1296921850,3365,3365,3365,3365,1546
|
|
20240405,123100,1291719560,3365,3365,3365,3365,200
|
|
20240405,123000,1291046560,3365,3360,3365,3360,332
|
|
20240405,122900,1289929530,3365,3360,3365,3360,201
|
|
20240405,122800,1289254165,3360,3360,3360,3360,2826
|
|
20240405,122700,1279758805,3360,3360,3360,3360,523
|
|
20240405,122600,1278001525,3350,3350,3350,3350,527
|
|
20240405,122500,1276236075,3360,3360,3360,3360,0
|
|
20240405,122400,1276236075,3360,3360,3360,3360,0
|
|
20240405,122300,1276236075,3360,3355,3360,3355,5111
|
|
20240405,122200,1259088660,3355,3355,3355,3355,619
|
|
20240405,122100,1257011915,3355,3365,3365,3355,360
|
|
20240405,122000,1255803815,3360,3360,3360,3360,546
|
|
20240405,121900,1253969255,3355,3355,3355,3355,600
|
|
20240405,121800,1251956255,3360,3360,3360,3360,0
|
|
20240405,121700,1251956255,3360,3360,3360,3360,3680
|
|
20240405,121600,1239591455,3360,3360,3360,3360,1000
|
|
20240405,121500,1236231455,3365,3365,3370,3365,308
|
|
20240405,121400,1235195020,3365,3365,3365,3365,25
|
|
20240405,121300,1235110895,3365,3365,3365,3365,11
|
|
20240405,121200,1235073880,3365,3365,3365,3365,280
|
|
20240405,121100,1234131680,3365,3365,3365,3365,1016
|
|
20240405,121000,1230712840,3365,3365,3365,3365,454
|
|
20240405,120900,1229185130,3365,3365,3365,3365,300
|
|
20240405,120800,1228175630,3365,3365,3370,3365,1479
|
|
20240405,120700,1223193790,3370,3370,3370,3370,3
|
|
20240405,120600,1223183680,3370,3370,3370,3370,15
|
|
20240405,120500,1223133130,3365,3365,3365,3365,10
|
|
20240405,120400,1223099480,3365,3370,3370,3365,1011
|
|
20240405,120300,1219697415,3365,3365,3365,3365,0
|
|
20240405,120200,1219697415,3365,3365,3365,3365,359
|
|
20240405,120100,1218489380,3365,3365,3365,3365,1720
|
|
20240405,120000,1212701580,3365,3365,3370,3365,1177
|
|
20240405,115900,1208740725,3365,3365,3370,3365,81
|
|
20240405,115800,1208468155,3365,3365,3365,3365,0
|
|
20240405,115700,1208468155,3365,3365,3370,3365,1029
|
|
20240405,115600,1205005560,3365,3365,3370,3365,4429
|
|
20240405,115500,1190101970,3365,3365,3365,3365,3735
|
|
20240405,115400,1177533695,3365,3365,3365,3365,717
|
|
20240405,115300,1175120990,3365,3365,3365,3365,0
|
|
20240405,115200,1175120990,3365,3365,3365,3365,3
|
|
20240405,115100,1175110895,3365,3360,3365,3360,511
|
|
20240405,115000,1173393930,3365,3370,3370,3365,741
|
|
20240405,114900,1170899960,3370,3370,3370,3365,705
|
|
20240405,114800,1168527620,3365,3365,3370,3365,482
|
|
20240405,114700,1166905675,3370,3365,3370,3365,358
|
|
20240405,114600,1165700995,3370,3365,3370,3365,316
|
|
20240405,114500,1164637575,3365,3370,3370,3365,908
|
|
20240405,114400,1161581425,3370,3370,3370,3370,121
|
|
20240405,114300,1161173655,3370,3370,3370,3360,102
|
|
20240405,114200,1160830915,3365,3360,3365,3360,4638
|
|
20240405,114100,1145235800,3360,3360,3360,3360,151
|
|
20240405,114000,1144728440,3355,3360,3360,3355,3315
|
|
20240405,113900,1133594615,3360,3360,3360,3360,1
|
|
20240405,113800,1133591255,3360,3355,3360,3355,974
|
|
20240405,113700,1130321965,3355,3355,3355,3355,0
|
|
20240405,113600,1130321965,3355,3360,3360,3355,31
|
|
20240405,113500,1130217955,3360,3355,3360,3355,536
|
|
20240405,113400,1128417145,3360,3355,3360,3355,3179
|
|
20240405,113300,1117736595,3355,3350,3355,3350,4155
|
|
20240405,113200,1103801570,3350,3350,3350,3350,4037
|
|
20240405,113100,1090277620,3350,3350,3350,3350,1000
|
|
20240405,113000,1086927620,3355,3355,3355,3355,13
|
|
20240405,112900,1086884005,3355,3355,3355,3355,0
|
|
20240405,112800,1086884005,3355,3355,3355,3350,2663
|
|
20240405,112700,1077960450,3355,3355,3355,3355,2117
|
|
20240405,112600,1070857915,3350,3355,3355,3350,101
|
|
20240405,112500,1070519065,3355,3355,3355,3355,920
|
|
20240405,112400,1067432465,3355,3345,3355,3345,1686
|
|
20240405,112300,1061784405,3350,3355,3355,3350,11
|
|
20240405,112200,1061747550,3350,3345,3350,3345,1149
|
|
20240405,112100,1057899760,3345,3345,3345,3345,63
|
|
20240405,112000,1057689025,3345,3340,3345,3340,2843
|
|
20240405,111900,1048180540,3340,3340,3340,3340,2886
|
|
20240405,111800,1038541300,3340,3340,3340,3340,400
|
|
20240405,111700,1037205300,3340,3340,3340,3340,3
|
|
20240405,111600,1037195280,3335,3340,3340,3335,928
|
|
20240405,111500,1034098260,3340,3340,3340,3340,501
|
|
20240405,111400,1032424920,3340,3340,3340,3340,0
|
|
20240405,111300,1032424920,3340,3340,3340,3340,0
|
|
20240405,111200,1032424920,3340,3340,3340,3340,0
|
|
20240405,111100,1032424920,3340,3340,3340,3340,117
|
|
20240405,111000,1032034140,3335,3340,3340,3335,104
|
|
20240405,110900,1031687225,3340,3340,3340,3340,0
|
|
20240405,110800,1031687225,3340,3335,3340,3335,263
|
|
20240405,110700,1030809615,3340,3340,3340,3340,224
|
|
20240405,110600,1030061455,3340,3340,3340,3340,1196
|
|
20240405,110500,1026066815,3340,3340,3340,3340,0
|
|
20240405,110400,1026066815,3340,3335,3340,3335,1744
|
|
20240405,110300,1020250570,3340,3340,3340,3340,90
|
|
20240405,110200,1019949970,3340,3335,3340,3335,176
|
|
20240405,110100,1019363005,3335,3340,3340,3335,277
|
|
20240405,110000,1018438960,3340,3335,3340,3335,492
|
|
20240405,105900,1016797215,3340,3340,3340,3340,32
|
|
20240405,105800,1016690335,3345,3345,3345,3345,110
|
|
20240405,105700,1016322385,3345,3345,3345,3345,2
|
|
20240405,105600,1016315695,3345,3340,3345,3340,23
|
|
20240405,105500,1016238870,3340,3340,3340,3340,3000
|
|
20240405,105400,1006218870,3340,3345,3345,3335,2003
|
|
20240405,105300,999528845,3335,3340,3345,3335,2468
|
|
20240405,105200,991296670,3340,3340,3340,3340,70
|
|
20240405,105100,991062870,3345,3340,3345,3340,29
|
|
20240405,105000,990966005,3345,3340,3345,3340,618
|
|
20240405,104900,988901880,3340,3345,3345,3340,1623
|
|
20240405,104800,983476025,3345,3345,3345,3345,201
|
|
20240405,104700,982803680,3345,3345,3345,3340,1115
|
|
20240405,104600,979078820,3350,3340,3350,3340,633
|
|
20240405,104500,976964520,3350,3345,3350,3345,2012
|
|
20240405,104400,970234375,3345,3340,3345,3340,31
|
|
20240405,104300,970130830,3345,3335,3345,3335,1489
|
|
20240405,104200,965153495,3325,3330,3330,3325,2513
|
|
20240405,104100,956795205,3335,3335,3335,3335,0
|
|
20240405,104000,956795205,3335,3330,3335,3330,50
|
|
20240405,103900,956628565,3335,3330,3335,3330,141
|
|
20240405,103800,956158830,3330,3335,3335,3325,1132
|
|
20240405,103700,952390540,3335,3335,3335,3335,301
|
|
20240405,103600,951386705,3330,3330,3330,3330,200
|
|
20240405,103500,950720705,3335,3335,3335,3335,11
|
|
20240405,103400,950684020,3325,3330,3335,3320,3150
|
|
20240405,103300,940215305,3325,3330,3335,3325,4051
|
|
20240405,103200,926731015,3335,3335,3335,3335,1
|
|
20240405,103100,926727680,3330,3330,3335,3330,1201
|
|
20240405,103000,922724325,3325,3330,3330,3325,9345
|
|
20240405,102900,891608975,3330,3335,3335,3330,3104
|
|
20240405,102800,881257385,3340,3340,3340,3340,100
|
|
20240405,102700,880923385,3340,3340,3340,3340,16
|
|
20240405,102600,880869945,3340,3335,3340,3335,139
|
|
20240405,102500,880406335,3335,3340,3340,3335,895
|
|
20240405,102400,877421505,3340,3340,3340,3340,1
|
|
20240405,102300,877418165,3340,3340,3340,3340,122
|
|
20240405,102200,877010685,3335,3340,3340,3335,366
|
|
20240405,102100,875789935,3340,3340,3340,3340,92
|
|
20240405,102000,875482655,3335,3335,3335,3335,1
|
|
20240405,101900,875479320,3335,3335,3345,3335,1433
|
|
20240405,101800,870698765,3335,3335,3335,3335,22
|
|
20240405,101700,870625395,3335,3335,3340,3335,1716
|
|
20240405,101600,864902495,3335,3340,3340,3335,3049
|
|
20240405,101500,854722675,3345,3345,3345,3340,1636
|
|
20240405,101400,849257755,3345,3355,3355,3345,1378
|
|
20240405,101300,844645055,3355,3355,3355,3355,15
|
|
20240405,101200,844594730,3360,3360,3360,3360,0
|
|
20240405,101100,844594730,3360,3360,3360,3360,5
|
|
20240405,101000,844577930,3340,3365,3365,3340,402
|
|
20240405,100900,843232670,3365,3360,3365,3350,238
|
|
20240405,100800,842431900,3360,3370,3370,3360,493
|
|
20240405,100700,840774340,3375,3355,3375,3350,4813
|
|
20240405,100600,824600025,3355,3340,3355,3320,9891
|
|
20240405,100500,791670365,3335,3340,3340,3335,372
|
|
20240405,100400,790428845,3340,3340,3345,3335,1779
|
|
20240405,100300,784492615,3345,3355,3355,3340,3008
|
|
20240405,100200,774434010,3355,3350,3360,3350,767
|
|
20240405,100100,771864540,3360,3360,3360,3350,481
|
|
20240405,100000,770252680,3360,3360,3360,3360,33
|
|
20240405,095900,770141800,3360,3360,3360,3360,281
|
|
20240405,095800,769197640,3360,3350,3360,3350,914
|
|
20240405,095700,766134890,3350,3355,3355,3350,7254
|
|
20240405,095600,741807605,3360,3360,3360,3360,192
|
|
20240405,095500,741162485,3360,3360,3360,3360,2173
|
|
20240405,095400,733861205,3360,3365,3370,3360,10798
|
|
20240405,095300,697578365,3370,3375,3375,3365,1104
|
|
20240405,095200,693858780,3365,3360,3365,3360,1162
|
|
20240405,095100,689954360,3365,3375,3380,3365,1826
|
|
20240405,095000,683804740,3375,3375,3375,3360,1105
|
|
20240405,094900,680075395,3375,3360,3375,3355,2464
|
|
20240405,094800,671796110,3365,3370,3370,3360,2234
|
|
20240405,094700,664277540,3375,3375,3375,3370,2231
|
|
20240405,094600,656754765,3375,3375,3380,3375,860
|
|
20240405,094500,653851260,3380,3375,3380,3375,813
|
|
20240405,094400,651107145,3375,3375,3385,3370,4852
|
|
20240405,094300,634706130,3380,3385,3390,3380,17291
|
|
20240405,094200,576217555,3385,3370,3390,3370,37328
|
|
20240405,094100,450077335,3370,3370,3370,3365,2019
|
|
20240405,094000,443279005,3370,3355,3370,3355,14561
|
|
20240405,093900,394325330,3360,3355,3360,3355,416
|
|
20240405,093800,392929540,3355,3360,3360,3355,501
|
|
20240405,093700,391246680,3360,3360,3360,3360,202
|
|
20240405,093600,390567960,3355,3360,3360,3355,490
|
|
20240405,093500,388924005,3355,3355,3355,3355,3000
|
|
20240405,093400,378859005,3355,3365,3365,3355,1873
|
|
20240405,093300,372568660,3365,3365,3365,3355,7484
|
|
20240405,093200,347439950,3365,3360,3365,3360,3281
|
|
20240405,093100,336414550,3360,3360,3365,3360,2719
|
|
20240405,093000,327275160,3360,3360,3365,3360,2916
|
|
20240405,092900,317467225,3365,3360,3365,3360,6024
|
|
20240405,092800,297224110,3360,3350,3365,3350,15004
|
|
20240405,092700,246866305,3345,3350,3350,3345,351
|
|
20240405,092600,245691195,3355,3350,3355,3345,2000
|
|
20240405,092500,238994805,3350,3350,3350,3350,5
|
|
20240405,092400,238978055,3345,3350,3350,3345,660
|
|
20240405,092300,236770055,3350,3350,3350,3350,0
|
|
20240405,092200,236770055,3350,3350,3355,3350,3317
|
|
20240405,092100,225654170,3355,3345,3355,3345,2100
|
|
20240405,092000,218628670,3360,3360,3360,3355,1451
|
|
20240405,091900,213755900,3355,3355,3355,3355,1001
|
|
20240405,091800,210397545,3335,3350,3355,3335,4110
|
|
20240405,091700,196630155,3350,3340,3350,3340,4246
|
|
20240405,091600,182434060,3340,3330,3340,3330,1035
|
|
20240405,091500,178987460,3335,3335,3335,3335,1172
|
|
20240405,091400,175078840,3340,3335,3340,3335,157
|
|
20240405,091300,174555210,3335,3335,3335,3335,800
|
|
20240405,091200,171887210,3340,3340,3340,3335,1452
|
|
20240405,091100,167041270,3340,3340,3340,3340,400
|
|
20240405,091000,165705270,3340,3335,3340,3335,1305
|
|
20240405,090900,161351045,3345,3345,3345,3335,3274
|
|
20240405,090800,150417235,3350,3350,3350,3350,1913
|
|
20240405,090700,144008685,3350,3335,3350,3335,706
|
|
20240405,090600,141652085,3335,3360,3360,3335,3156
|
|
20240405,090500,131091195,3360,3360,3360,3360,4012
|
|
20240405,090400,117610875,3360,3360,3365,3355,4973
|
|
20240405,090300,100906810,3360,3360,3370,3355,11433
|
|
20240405,090200,62434110,3360,3340,3360,3340,7451
|
|
20240405,090100,37516435,3340,3340,3340,3340,2991
|
|
20240405,090000,27526495,3330,3335,3335,3330,5289
|