594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,185000,2874599165,3400,3400,3400,3400,0
|
|
20240411,184900,2874599165,3400,3400,3400,3400,0
|
|
20240411,184800,2874599165,3400,3400,3400,3400,0
|
|
20240411,184700,2874599165,3400,3400,3400,3400,0
|
|
20240411,184600,2874599165,3400,3400,3400,3400,0
|
|
20240411,184500,2874599165,3400,3400,3400,3400,0
|
|
20240411,184400,2874599165,3400,3400,3400,3400,0
|
|
20240411,184300,2874599165,3400,3400,3400,3400,0
|
|
20240411,184200,2874599165,3400,3400,3400,3400,0
|
|
20240411,184100,2874599165,3400,3400,3400,3400,0
|
|
20240411,184000,2874599165,3400,3400,3400,3400,0
|
|
20240411,183900,2874599165,3400,3400,3400,3400,0
|
|
20240411,183800,2874599165,3400,3400,3400,3400,0
|
|
20240411,183700,2874599165,3400,3400,3400,3400,0
|
|
20240411,183600,2874599165,3400,3400,3400,3400,0
|
|
20240411,183500,2874599165,3400,3400,3400,3400,0
|
|
20240411,183400,2874599165,3400,3400,3400,3400,0
|
|
20240411,183300,2874599165,3400,3400,3400,3400,0
|
|
20240411,183200,2874599165,3400,3400,3400,3400,0
|
|
20240411,183100,2874599165,3400,3400,3400,3400,0
|
|
20240411,183000,2874599165,3400,3400,3400,3400,0
|
|
20240411,182900,2874599165,3400,3400,3400,3400,0
|
|
20240411,182800,2874599165,3400,3400,3400,3400,0
|
|
20240411,182700,2874599165,3400,3400,3400,3400,0
|
|
20240411,182600,2874599165,3400,3400,3400,3400,0
|
|
20240411,182500,2874599165,3400,3400,3400,3400,0
|
|
20240411,182400,2874599165,3400,3400,3400,3400,0
|
|
20240411,182300,2874599165,3400,3400,3400,3400,0
|
|
20240411,182200,2874599165,3400,3400,3400,3400,0
|
|
20240411,182100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,182000,2874599165,3400,3400,3400,3400,0
|
|
20240411,181900,2874599165,3400,3400,3400,3400,0
|
|
20240411,181800,2874599165,3400,3400,3400,3400,0
|
|
20240411,181700,2874599165,3400,3400,3400,3400,0
|
|
20240411,181600,2874599165,3400,3400,3400,3400,0
|
|
20240411,181500,2874599165,3400,3400,3400,3400,0
|
|
20240411,181400,2874599165,3400,3400,3400,3400,0
|
|
20240411,181300,2874599165,3400,3400,3400,3400,0
|
|
20240411,181200,2874599165,3400,3400,3400,3400,0
|
|
20240411,181100,2874599165,3400,3400,3400,3400,0
|
|
20240411,181000,2874599165,3400,3400,3400,3400,0
|
|
20240411,180900,2874599165,3400,3400,3400,3400,0
|
|
20240411,180800,2874599165,3400,3400,3400,3400,0
|
|
20240411,180700,2874599165,3400,3400,3400,3400,0
|
|
20240411,180600,2874599165,3400,3400,3400,3400,0
|
|
20240411,180500,2874599165,3400,3400,3400,3400,0
|
|
20240411,180400,2874599165,3400,3400,3400,3400,0
|
|
20240411,180300,2874599165,3400,3400,3400,3400,0
|
|
20240411,180200,2874599165,3400,3400,3400,3400,0
|
|
20240411,180100,2874599165,3400,3400,3400,3400,0
|
|
20240411,180000,2874599165,3400,3400,3400,3400,0
|
|
20240411,175900,2874599165,3400,3400,3400,3400,0
|
|
20240411,175800,2874599165,3400,3400,3400,3400,0
|
|
20240411,175700,2874599165,3400,3400,3400,3400,0
|
|
20240411,175600,2874599165,3400,3400,3400,3400,0
|
|
20240411,175500,2874599165,3400,3400,3400,3400,0
|
|
20240411,175400,2874599165,3400,3400,3400,3400,0
|
|
20240411,175300,2874599165,3400,3400,3400,3400,0
|
|
20240411,175200,2874599165,3400,3400,3400,3400,0
|
|
20240411,175100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,175000,2874599165,3400,3400,3400,3400,0
|
|
20240411,174900,2874599165,3400,3400,3400,3400,0
|
|
20240411,174800,2874599165,3400,3400,3400,3400,0
|
|
20240411,174700,2874599165,3400,3400,3400,3400,0
|
|
20240411,174600,2874599165,3400,3400,3400,3400,0
|
|
20240411,174500,2874599165,3400,3400,3400,3400,0
|
|
20240411,174400,2874599165,3400,3400,3400,3400,0
|
|
20240411,174300,2874599165,3400,3400,3400,3400,0
|
|
20240411,174200,2874599165,3400,3400,3400,3400,0
|
|
20240411,174100,2874599165,3400,3400,3400,3400,0
|
|
20240411,174000,2874599165,3400,3400,3400,3400,0
|
|
20240411,173900,2874599165,3400,3400,3400,3400,0
|
|
20240411,173800,2874599165,3400,3400,3400,3400,0
|
|
20240411,173700,2874599165,3400,3400,3400,3400,0
|
|
20240411,173600,2874599165,3400,3400,3400,3400,0
|
|
20240411,173500,2874599165,3400,3400,3400,3400,0
|
|
20240411,173400,2874599165,3400,3400,3400,3400,0
|
|
20240411,173300,2874599165,3400,3400,3400,3400,0
|
|
20240411,173200,2874599165,3400,3400,3400,3400,0
|
|
20240411,173100,2874599165,3400,3400,3400,3400,0
|
|
20240411,173000,2874599165,3400,3400,3400,3400,0
|
|
20240411,172900,2874599165,3400,3400,3400,3400,0
|
|
20240411,172800,2874599165,3400,3400,3400,3400,0
|
|
20240411,172700,2874599165,3400,3400,3400,3400,0
|
|
20240411,172600,2874599165,3400,3400,3400,3400,0
|
|
20240411,172500,2874599165,3400,3400,3400,3400,0
|
|
20240411,172400,2874599165,3400,3400,3400,3400,0
|
|
20240411,172300,2874599165,3400,3400,3400,3400,0
|
|
20240411,172200,2874599165,3400,3400,3400,3400,0
|
|
20240411,172100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,172000,2874599165,3400,3400,3400,3400,0
|
|
20240411,171900,2874599165,3400,3400,3400,3400,0
|
|
20240411,171800,2874599165,3400,3400,3400,3400,0
|
|
20240411,171700,2874599165,3400,3400,3400,3400,0
|
|
20240411,171600,2874599165,3400,3400,3400,3400,0
|
|
20240411,171500,2874599165,3400,3400,3400,3400,0
|
|
20240411,171400,2874599165,3400,3400,3400,3400,0
|
|
20240411,171300,2874599165,3400,3400,3400,3400,0
|
|
20240411,171200,2874599165,3400,3400,3400,3400,0
|
|
20240411,171100,2874599165,3400,3400,3400,3400,0
|
|
20240411,171000,2874599165,3400,3400,3400,3400,0
|
|
20240411,170900,2874599165,3400,3400,3400,3400,0
|
|
20240411,170800,2874599165,3400,3400,3400,3400,0
|
|
20240411,170700,2874599165,3400,3400,3400,3400,0
|
|
20240411,170600,2874599165,3400,3400,3400,3400,0
|
|
20240411,170500,2874599165,3400,3400,3400,3400,0
|
|
20240411,170400,2874599165,3400,3400,3400,3400,0
|
|
20240411,170300,2874599165,3400,3400,3400,3400,0
|
|
20240411,170200,2874599165,3400,3400,3400,3400,0
|
|
20240411,170100,2874599165,3400,3400,3400,3400,0
|
|
20240411,170000,2874599165,3400,3400,3400,3400,0
|
|
20240411,165900,2874599165,3400,3400,3400,3400,0
|
|
20240411,165800,2874599165,3400,3400,3400,3400,0
|
|
20240411,165700,2874599165,3400,3400,3400,3400,0
|
|
20240411,165600,2874599165,3400,3400,3400,3400,0
|
|
20240411,165500,2874599165,3400,3400,3400,3400,0
|
|
20240411,165400,2874599165,3400,3400,3400,3400,0
|
|
20240411,165300,2874599165,3400,3400,3400,3400,0
|
|
20240411,165200,2874599165,3400,3400,3400,3400,0
|
|
20240411,165100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,165000,2874599165,3400,3400,3400,3400,0
|
|
20240411,164900,2874599165,3400,3400,3400,3400,0
|
|
20240411,164800,2874599165,3400,3400,3400,3400,0
|
|
20240411,164700,2874599165,3400,3400,3400,3400,0
|
|
20240411,164600,2874599165,3400,3400,3400,3400,0
|
|
20240411,164500,2874599165,3400,3400,3400,3400,0
|
|
20240411,164400,2874599165,3400,3400,3400,3400,0
|
|
20240411,164300,2874599165,3400,3400,3400,3400,0
|
|
20240411,164200,2874599165,3400,3400,3400,3400,0
|
|
20240411,164100,2874599165,3400,3400,3400,3400,0
|
|
20240411,164000,2874599165,3400,3400,3400,3400,0
|
|
20240411,163900,2874599165,3400,3400,3400,3400,0
|
|
20240411,163800,2874599165,3400,3400,3400,3400,0
|
|
20240411,163700,2874599165,3400,3400,3400,3400,0
|
|
20240411,163600,2874599165,3400,3400,3400,3400,0
|
|
20240411,163500,2874599165,3400,3400,3400,3400,0
|
|
20240411,163400,2874599165,3400,3400,3400,3400,0
|
|
20240411,163300,2874599165,3400,3400,3400,3400,0
|
|
20240411,163200,2874599165,3400,3400,3400,3400,0
|
|
20240411,163100,2874599165,3400,3400,3400,3400,0
|
|
20240411,163000,2874599165,3400,3400,3400,3400,0
|
|
20240411,162900,2874599165,3400,3400,3400,3400,0
|
|
20240411,162800,2874599165,3400,3400,3400,3400,0
|
|
20240411,162700,2874599165,3400,3400,3400,3400,0
|
|
20240411,162600,2874599165,3400,3400,3400,3400,0
|
|
20240411,162500,2874599165,3400,3400,3400,3400,0
|
|
20240411,162400,2874599165,3400,3400,3400,3400,0
|
|
20240411,162300,2874599165,3400,3400,3400,3400,0
|
|
20240411,162200,2874599165,3400,3400,3400,3400,0
|
|
20240411,162100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,162000,2874599165,3400,3400,3400,3400,0
|
|
20240411,161900,2874599165,3400,3400,3400,3400,0
|
|
20240411,161800,2874599165,3400,3400,3400,3400,0
|
|
20240411,161700,2874599165,3400,3400,3400,3400,0
|
|
20240411,161600,2874599165,3400,3400,3400,3400,0
|
|
20240411,161500,2874599165,3400,3400,3400,3400,0
|
|
20240411,161400,2874599165,3400,3400,3400,3400,0
|
|
20240411,161300,2874599165,3400,3400,3400,3400,0
|
|
20240411,161200,2874599165,3400,3400,3400,3400,0
|
|
20240411,161100,2874599165,3400,3400,3400,3400,0
|
|
20240411,161000,2874599165,3400,3400,3400,3400,0
|
|
20240411,160900,2874599165,3400,3400,3400,3400,0
|
|
20240411,160800,2874599165,3400,3400,3400,3400,0
|
|
20240411,160700,2874599165,3400,3400,3400,3400,0
|
|
20240411,160600,2874599165,3400,3400,3400,3400,0
|
|
20240411,160500,2874599165,3400,3400,3400,3400,0
|
|
20240411,160400,2874599165,3400,3400,3400,3400,0
|
|
20240411,160300,2874599165,3400,3400,3400,3400,0
|
|
20240411,160200,2874599165,3400,3400,3400,3400,0
|
|
20240411,160100,2874599165,3400,3400,3400,3400,0
|
|
20240411,160000,2874599165,3400,3400,3400,3400,0
|
|
20240411,155900,2874599165,3400,3400,3400,3400,0
|
|
20240411,155800,2874599165,3400,3400,3400,3400,0
|
|
20240411,155700,2874599165,3400,3400,3400,3400,0
|
|
20240411,155600,2874599165,3400,3400,3400,3400,0
|
|
20240411,155500,2874599165,3400,3400,3400,3400,0
|
|
20240411,155400,2874599165,3400,3400,3400,3400,0
|
|
20240411,155300,2874599165,3400,3400,3400,3400,0
|
|
20240411,155200,2874599165,3400,3400,3400,3400,0
|
|
20240411,155100,2874599165,3400,3400,3400,3400,15261
|
|
20240411,155000,2874599165,3400,3400,3400,3400,0
|
|
20240411,154900,2874599165,3400,3400,3400,3400,0
|
|
20240411,154800,2874599165,3400,3400,3400,3400,0
|
|
20240411,154700,2874599165,3400,3400,3400,3400,0
|
|
20240411,154600,2874599165,3400,3400,3400,3400,0
|
|
20240411,154500,2874599165,3400,3400,3400,3400,0
|
|
20240411,154400,2874599165,3400,3400,3400,3400,0
|
|
20240411,154300,2874599165,3400,3400,3400,3400,0
|
|
20240411,154200,2874599165,3400,3400,3400,3400,0
|
|
20240411,154100,2874599165,3400,3400,3400,3400,0
|
|
20240411,154000,2874599165,3400,3400,3400,3400,0
|
|
20240411,153900,2874599165,3400,3400,3400,3400,0
|
|
20240411,153800,2874599165,3400,3400,3400,3400,0
|
|
20240411,153700,2874599165,3400,3400,3400,3400,0
|
|
20240411,153600,2874599165,3400,3400,3400,3400,0
|
|
20240411,153500,2874599165,3400,3400,3400,3400,0
|
|
20240411,153400,2874599165,3400,3400,3400,3400,0
|
|
20240411,153300,2874599165,3400,3400,3400,3400,0
|
|
20240411,153200,2874599165,3400,3400,3400,3400,0
|
|
20240411,153100,2874599165,3400,3400,3400,3400,0
|
|
20240411,153000,2874599165,3400,3400,3400,3400,15261
|
|
20240411,152900,2822711765,3405,3405,3405,3405,0
|
|
20240411,152800,2822711765,3405,3405,3405,3405,0
|
|
20240411,152700,2822711765,3405,3405,3405,3405,0
|
|
20240411,152600,2822711765,3405,3405,3405,3405,0
|
|
20240411,152500,2822711765,3405,3405,3405,3405,0
|
|
20240411,152400,2822711765,3405,3405,3405,3405,0
|
|
20240411,152300,2822711765,3405,3405,3405,3405,0
|
|
20240411,152200,2822711765,3405,3405,3405,3405,0
|
|
20240411,152100,2822711765,3405,3405,3405,3405,0
|
|
20240411,152000,2822711765,3405,3405,3405,3405,0
|
|
20240411,151900,2822711765,3405,3405,3410,3405,552
|
|
20240411,151800,2820832195,3410,3405,3410,3400,1359
|
|
20240411,151700,2816209720,3410,3400,3410,3400,199
|
|
20240411,151600,2815531330,3410,3400,3410,3400,2227
|
|
20240411,151500,2807959360,3410,3410,3410,3400,465
|
|
20240411,151400,2806374710,3410,3405,3410,3405,1989
|
|
20240411,151300,2799599255,3405,3405,3405,3405,93
|
|
20240411,151200,2799282590,3405,3400,3405,3400,2181
|
|
20240411,151100,2791862635,3400,3405,3405,3400,1437
|
|
20240411,151000,2786971925,3405,3410,3410,3405,258
|
|
20240411,150900,2786093420,3410,3410,3410,3405,605
|
|
20240411,150800,2784032425,3410,3405,3410,3400,174
|
|
20240411,150700,2783440055,3405,3405,3405,3405,1554
|
|
20240411,150600,2778148685,3410,3410,3410,3410,210
|
|
20240411,150500,2777432585,3410,3405,3410,3405,1377
|
|
20240411,150400,2772743750,3410,3410,3410,3410,20
|
|
20240411,150300,2772675550,3410,3410,3410,3410,82
|
|
20240411,150200,2772395930,3405,3410,3410,3405,428
|
|
20240411,150100,2770936495,3410,3410,3410,3405,110
|
|
20240411,150000,2770561410,3410,3405,3410,3405,2840
|
|
20240411,145900,2760880630,3405,3405,3405,3405,234
|
|
20240411,145800,2760083860,3410,3410,3410,3410,507
|
|
20240411,145700,2758354990,3410,3400,3410,3400,2055
|
|
20240411,145600,2751367075,3400,3400,3405,3400,800
|
|
20240411,145500,2748647070,3405,3400,3405,3400,11
|
|
20240411,145400,2748609665,3400,3410,3410,3400,516
|
|
20240411,145300,2746855255,3400,3400,3400,3400,0
|
|
20240411,145200,2746855255,3400,3410,3410,3400,339
|
|
20240411,145100,2745700960,3410,3410,3410,3410,10
|
|
20240411,145000,2745666860,3405,3405,3410,3405,165
|
|
20240411,144900,2745104980,3405,3410,3410,3405,2733
|
|
20240411,144800,2735792985,3400,3405,3405,3400,7064
|
|
20240411,144700,2711759595,3405,3405,3405,3405,20
|
|
20240411,144600,2711691495,3410,3410,3410,3410,0
|
|
20240411,144500,2711691495,3410,3410,3410,3410,436
|
|
20240411,144400,2710204735,3410,3410,3410,3410,163
|
|
20240411,144300,2709648905,3410,3410,3410,3410,0
|
|
20240411,144200,2709648905,3410,3410,3410,3410,20
|
|
20240411,144100,2709580705,3410,3405,3410,3405,813
|
|
20240411,144000,2706808385,3410,3410,3410,3410,0
|
|
20240411,143900,2706808385,3410,3405,3410,3405,192
|
|
20240411,143800,2706154170,3405,3405,3405,3405,889
|
|
20240411,143700,2703127125,3415,3415,3415,3410,1003
|
|
20240411,143600,2699706880,3415,3410,3415,3410,298
|
|
20240411,143500,2698690655,3410,3410,3415,3410,2786
|
|
20240411,143400,2689190390,3410,3410,3410,3410,572
|
|
20240411,143300,2687239870,3415,3410,3415,3410,206
|
|
20240411,143200,2686537380,3415,3415,3415,3415,5
|
|
20240411,143100,2686520305,3410,3415,3415,3410,40
|
|
20240411,143000,2686383775,3415,3410,3415,3410,156
|
|
20240411,142900,2685851540,3415,3415,3415,3415,100
|
|
20240411,142800,2685510040,3410,3415,3415,3410,421
|
|
20240411,142700,2684073075,3415,3415,3415,3415,0
|
|
20240411,142600,2684073075,3415,3410,3415,3410,311
|
|
20240411,142500,2683011060,3415,3415,3415,3415,0
|
|
20240411,142400,2683011060,3415,3415,3415,3415,0
|
|
20240411,142300,2683011060,3415,3420,3420,3415,1367
|
|
20240411,142200,2678342745,3420,3420,3420,3415,2021
|
|
20240411,142100,2671440925,3420,3410,3420,3410,23
|
|
20240411,142000,2671362355,3410,3410,3410,3410,327
|
|
20240411,141900,2670247285,3420,3420,3420,3420,0
|
|
20240411,141800,2670247285,3420,3420,3420,3420,2160
|
|
20240411,141700,2662860085,3420,3415,3420,3415,4625
|
|
20240411,141600,2647065655,3420,3420,3420,3420,300
|
|
20240411,141500,2646039655,3420,3415,3420,3415,4817
|
|
20240411,141400,2629589495,3415,3410,3415,3410,1056
|
|
20240411,141300,2625988330,3410,3405,3410,3405,585
|
|
20240411,141200,2623996380,3405,3405,3405,3405,22
|
|
20240411,141100,2623921470,3410,3410,3410,3410,0
|
|
20240411,141000,2623921470,3410,3410,3410,3410,100
|
|
20240411,140900,2623580470,3410,3410,3410,3410,0
|
|
20240411,140800,2623580470,3410,3410,3410,3410,1
|
|
20240411,140700,2623577060,3405,3405,3405,3405,0
|
|
20240411,140600,2623577060,3405,3410,3410,3405,1032
|
|
20240411,140500,2620062940,3410,3410,3410,3410,16
|
|
20240411,140400,2620008380,3410,3415,3415,3410,3004
|
|
20240411,140300,2609756370,3415,3415,3420,3415,556
|
|
20240411,140200,2607856180,3420,3420,3420,3415,36
|
|
20240411,140100,2607733110,3420,3415,3420,3415,124
|
|
20240411,140000,2607309080,3420,3425,3425,3415,1069
|
|
20240411,135900,2603654040,3425,3420,3425,3420,990
|
|
20240411,135800,2600268235,3420,3415,3420,3415,28
|
|
20240411,135700,2600172610,3415,3410,3415,3410,1232
|
|
20240411,135600,2595969330,3415,3420,3420,3415,68
|
|
20240411,135500,2595736975,3420,3420,3425,3420,3178
|
|
20240411,135400,2584868170,3420,3420,3420,3420,2016
|
|
20240411,135300,2577973450,3420,3420,3420,3420,4
|
|
20240411,135200,2577959770,3420,3415,3420,3415,10
|
|
20240411,135100,2577925595,3420,3415,3425,3405,1236
|
|
20240411,135000,2573711315,3415,3420,3420,3410,722
|
|
20240411,134900,2571248615,3420,3415,3420,3415,13
|
|
20240411,134800,2571204170,3420,3420,3420,3420,3
|
|
20240411,134700,2571193910,3420,3420,3420,3420,2045
|
|
20240411,134600,2564200010,3420,3420,3420,3420,0
|
|
20240411,134500,2564200010,3420,3415,3420,3415,5
|
|
20240411,134400,2564182920,3420,3415,3420,3415,115
|
|
20240411,134300,2563790025,3415,3415,3415,3415,939
|
|
20240411,134200,2560583340,3415,3415,3415,3415,2088
|
|
20240411,134100,2553452820,3420,3425,3425,3420,455
|
|
20240411,134000,2551895705,3425,3425,3425,3425,52
|
|
20240411,133900,2551717605,3425,3430,3430,3425,547
|
|
20240411,133800,2549843950,3435,3430,3435,3430,4163
|
|
20240411,133700,2535554905,3430,3420,3435,3420,5825
|
|
20240411,133600,2515606020,3420,3415,3420,3410,5266
|
|
20240411,133500,2497623105,3415,3405,3415,3405,2144
|
|
20240411,133400,2490312660,3405,3405,3405,3405,906
|
|
20240411,133300,2487227730,3405,3400,3405,3400,1966
|
|
20240411,133200,2480541050,3400,3400,3405,3400,1893
|
|
20240411,133100,2474104800,3400,3400,3400,3395,39
|
|
20240411,133000,2473972305,3400,3400,3400,3400,2408
|
|
20240411,132900,2465785105,3400,3400,3400,3400,4
|
|
20240411,132800,2465771505,3400,3400,3400,3400,15
|
|
20240411,132700,2465720505,3400,3400,3400,3400,405
|
|
20240411,132600,2464343505,3400,3395,3400,3385,3111
|
|
20240411,132500,2453804125,3395,3395,3400,3395,783
|
|
20240411,132400,2451145715,3400,3395,3400,3395,1728
|
|
20240411,132300,2445274290,3395,3390,3395,3390,4164
|
|
20240411,132200,2431139270,3395,3395,3395,3395,9
|
|
20240411,132100,2431108715,3395,3390,3395,3385,2324
|
|
20240411,132000,2423231270,3395,3390,3395,3385,1434
|
|
20240411,131900,2418370015,3390,3390,3395,3390,1915
|
|
20240411,131800,2411877665,3390,3390,3390,3390,300
|
|
20240411,131700,2410860665,3395,3395,3395,3395,1
|
|
20240411,131600,2410857270,3395,3395,3395,3395,1
|
|
20240411,131500,2410853875,3395,3390,3395,3390,1436
|
|
20240411,131400,2405985795,3390,3390,3390,3390,1643
|
|
20240411,131300,2400416025,3390,3385,3390,3385,65
|
|
20240411,131200,2400195850,3390,3385,3390,3385,5300
|
|
20240411,131100,2382254850,3390,3390,3390,3390,57
|
|
20240411,131000,2382061620,3390,3390,3390,3390,259
|
|
20240411,130900,2381183610,3390,3390,3390,3390,5592
|
|
20240411,130800,2362226730,3390,3390,3390,3390,357
|
|
20240411,130700,2361016500,3400,3400,3400,3400,3
|
|
20240411,130600,2361006300,3395,3400,3400,3395,84
|
|
20240411,130500,2360721100,3400,3400,3400,3400,1
|
|
20240411,130400,2360717700,3400,3395,3400,3390,28
|
|
20240411,130300,2360622710,3395,3400,3400,3395,128
|
|
20240411,130200,2360187600,3400,3400,3400,3400,6
|
|
20240411,130100,2360167200,3400,3400,3400,3400,70
|
|
20240411,130000,2359929200,3400,3390,3400,3390,175
|
|
20240411,125900,2359334950,3390,3390,3390,3390,372
|
|
20240411,125800,2358073870,3400,3400,3400,3400,10
|
|
20240411,125700,2358039870,3390,3400,3400,3390,646
|
|
20240411,125600,2355846890,3400,3390,3400,3390,409
|
|
20240411,125500,2354458280,3400,3395,3400,3395,1681
|
|
20240411,125400,2348747880,3395,3400,3400,3395,507
|
|
20240411,125300,2347026600,3390,3395,3395,3390,193
|
|
20240411,125200,2346371415,3400,3395,3400,3395,609
|
|
20240411,125100,2344303845,3400,3400,3400,3400,0
|
|
20240411,125000,2344303845,3400,3395,3400,3395,227
|
|
20240411,124900,2343533075,3400,3400,3400,3395,1124
|
|
20240411,124800,2339716955,3400,3395,3400,3395,235
|
|
20240411,124700,2338919090,3390,3395,3395,3390,1155
|
|
20240411,124600,2334998640,3395,3390,3395,3390,311
|
|
20240411,124500,2333944295,3390,3390,3390,3390,20
|
|
20240411,124400,2333876495,3395,3390,3395,3390,41
|
|
20240411,124300,2333737395,3395,3395,3395,3395,50
|
|
20240411,124200,2333567645,3395,3395,3395,3390,980
|
|
20240411,124100,2330244895,3395,3395,3400,3395,2381
|
|
20240411,124000,2322161245,3395,3395,3395,3395,611
|
|
20240411,123900,2320086900,3395,3395,3395,3395,730
|
|
20240411,123800,2317608550,3395,3395,3395,3395,519
|
|
20240411,123700,2315846545,3390,3390,3390,3390,881
|
|
20240411,123600,2312859955,3390,3390,3395,3390,216
|
|
20240411,123500,2312127710,3390,3395,3395,3390,314
|
|
20240411,123400,2311063215,3390,3390,3395,3390,674
|
|
20240411,123300,2308778305,3395,3390,3395,3390,704
|
|
20240411,123200,2306389235,3390,3385,3390,3385,7
|
|
20240411,123100,2306365510,3385,3395,3395,3385,56
|
|
20240411,123000,2306175480,3395,3395,3395,3385,1593
|
|
20240411,122900,2300783045,3385,3390,3390,3385,1627
|
|
20240411,122800,2295271900,3390,3390,3390,3390,962
|
|
20240411,122700,2292010720,3395,3395,3395,3395,22
|
|
20240411,122600,2291936030,3395,3385,3395,3385,6
|
|
20240411,122500,2291915670,3385,3390,3390,3385,90
|
|
20240411,122400,2291610970,3385,3390,3390,3385,1489
|
|
20240411,122300,2286564610,3395,3390,3395,3390,190
|
|
20240411,122200,2285920505,3390,3390,3390,3390,5
|
|
20240411,122100,2285903555,3390,3390,3395,3390,2211
|
|
20240411,122000,2278408240,3390,3385,3390,3385,1361
|
|
20240411,121900,2273796775,3390,3390,3390,3390,1376
|
|
20240411,121800,2269132135,3390,3390,3390,3390,200
|
|
20240411,121700,2268454135,3385,3395,3395,3385,5059
|
|
20240411,121600,2251326830,3395,3395,3395,3395,0
|
|
20240411,121500,2251326830,3395,3390,3395,3390,52
|
|
20240411,121400,2251150535,3395,3390,3395,3390,64
|
|
20240411,121300,2250933545,3395,3390,3395,3390,324
|
|
20240411,121200,2249835165,3395,3390,3395,3390,502
|
|
20240411,121100,2248133375,3390,3390,3390,3385,6620
|
|
20240411,121000,2225711575,3390,3390,3390,3390,80
|
|
20240411,120900,2225440375,3385,3390,3390,3385,1137
|
|
20240411,120800,2221586550,3390,3395,3400,3390,315
|
|
20240411,120700,2220518600,3390,3385,3390,3385,3034
|
|
20240411,120600,2210233960,3390,3385,3390,3385,5372
|
|
20240411,120500,2192048200,3390,3390,3390,3390,599
|
|
20240411,120400,2190017590,3390,3385,3390,3385,851
|
|
20240411,120300,2187132765,3390,3390,3390,3390,49
|
|
20240411,120200,2186966655,3390,3390,3390,3390,305
|
|
20240411,120100,2185932705,3385,3385,3385,3385,1354
|
|
20240411,120000,2181349415,3390,3390,3390,3390,1552
|
|
20240411,115900,2176088135,3395,3395,3395,3395,0
|
|
20240411,115800,2176088135,3395,3395,3395,3395,50
|
|
20240411,115700,2175918385,3390,3390,3390,3390,10
|
|
20240411,115600,2175884485,3390,3390,3390,3390,150
|
|
20240411,115500,2175375985,3395,3395,3395,3395,606
|
|
20240411,115400,2173318615,3395,3395,3395,3395,10
|
|
20240411,115300,2173284665,3390,3390,3390,3385,410
|
|
20240411,115200,2171895755,3390,3390,3390,3390,20
|
|
20240411,115100,2171827955,3390,3390,3390,3385,534
|
|
20240411,115000,2170017845,3385,3385,3385,3385,3695
|
|
20240411,114900,2157510270,3385,3385,3385,3385,2846
|
|
20240411,114800,2147876560,3385,3385,3390,3385,1277
|
|
20240411,114700,2143551305,3390,3390,3390,3390,73
|
|
20240411,114600,2143303835,3390,3385,3390,3385,50
|
|
20240411,114500,2143134535,3385,3385,3385,3385,7165
|
|
20240411,114400,2118881010,3385,3395,3395,3385,2333
|
|
20240411,114300,2110973600,3395,3385,3400,3385,2363
|
|
20240411,114200,2102968715,3390,3390,3390,3390,6822
|
|
20240411,114100,2079842135,3395,3395,3395,3390,3631
|
|
20240411,114000,2067528685,3395,3395,3395,3395,3
|
|
20240411,113900,2067518500,3400,3400,3400,3400,62
|
|
20240411,113800,2067307700,3400,3390,3400,3390,581
|
|
20240411,113700,2065337610,3390,3395,3400,3390,1531
|
|
20240411,113600,2060140065,3390,3395,3395,3390,101
|
|
20240411,113500,2059797175,3395,3395,3395,3395,0
|
|
20240411,113400,2059797175,3395,3400,3400,3395,105
|
|
20240411,113300,2059440200,3400,3400,3400,3400,149
|
|
20240411,113200,2058933600,3400,3400,3400,3400,0
|
|
20240411,113100,2058933600,3400,3400,3400,3400,50
|
|
20240411,113000,2058763600,3400,3400,3400,3400,741
|
|
20240411,112900,2056244200,3400,3400,3400,3390,362
|
|
20240411,112800,2055013410,3400,3400,3400,3400,20
|
|
20240411,112700,2054945410,3400,3390,3400,3390,313
|
|
20240411,112600,2053883090,3390,3390,3390,3390,470
|
|
20240411,112500,2052289790,3400,3395,3400,3395,144
|
|
20240411,112400,2051800645,3395,3395,3395,3395,5778
|
|
20240411,112300,2032184335,3395,3400,3400,3395,158
|
|
20240411,112200,2031647890,3400,3400,3400,3400,5
|
|
20240411,112100,2031630890,3395,3395,3395,3395,1
|
|
20240411,112000,2031627495,3400,3400,3400,3400,0
|
|
20240411,111900,2031627495,3400,3400,3400,3400,0
|
|
20240411,111800,2031627495,3400,3400,3400,3400,407
|
|
20240411,111700,2030243695,3400,3405,3405,3400,366
|
|
20240411,111600,2028999055,3405,3405,3410,3405,625
|
|
20240411,111500,2026870880,3405,3405,3405,3405,6
|
|
20240411,111400,2026850450,3400,3400,3400,3400,100
|
|
20240411,111300,2026510450,3400,3400,3400,3400,884
|
|
20240411,111200,2023504850,3400,3405,3405,3400,2
|
|
20240411,111100,2023498045,3405,3395,3405,3395,1182
|
|
20240411,111000,2019485145,3390,3400,3405,3390,3720
|
|
20240411,110900,2006849215,3405,3400,3410,3400,521
|
|
20240411,110800,2005074710,3395,3395,3395,3395,4
|
|
20240411,110700,2005061130,3395,3400,3400,3395,2088
|
|
20240411,110600,1997962750,3400,3400,3400,3395,264
|
|
20240411,110500,1997065870,3400,3390,3400,3390,10959
|
|
20240411,110400,1959902675,3395,3395,3395,3390,6049
|
|
20240411,110300,1939371825,3395,3400,3400,3395,7984
|
|
20240411,110200,1912265990,3400,3395,3400,3395,2650
|
|
20240411,110100,1903268990,3400,3400,3400,3400,106
|
|
20240411,110000,1902908590,3400,3410,3410,3395,885
|
|
20240411,105900,1899898075,3405,3405,3405,3400,1084
|
|
20240411,105800,1896207970,3405,3400,3405,3400,7
|
|
20240411,105700,1896184140,3400,3400,3400,3400,639
|
|
20240411,105600,1894011540,3400,3400,3400,3400,130
|
|
20240411,105500,1893569540,3400,3400,3400,3400,11
|
|
20240411,105400,1893532140,3395,3400,3400,3395,529
|
|
20240411,105300,1891734485,3395,3395,3400,3395,4271
|
|
20240411,105200,1877214115,3395,3400,3400,3395,404
|
|
20240411,105100,1875841785,3395,3395,3400,3395,2304
|
|
20240411,105000,1868018625,3400,3400,3400,3395,53690
|
|
20240411,104900,1685736930,3400,3400,3405,3400,7981
|
|
20240411,104800,1658601525,3400,3400,3400,3400,783
|
|
20240411,104700,1655939325,3400,3400,3400,3400,116
|
|
20240411,104600,1655544925,3400,3400,3405,3400,13
|
|
20240411,104500,1655500685,3400,3400,3405,3400,5902
|
|
20240411,104400,1635433880,3405,3410,3410,3400,4813
|
|
20240411,104300,1619049750,3410,3405,3410,3405,235
|
|
20240411,104200,1618248915,3410,3410,3410,3410,772
|
|
20240411,104100,1615616395,3410,3410,3410,3410,301
|
|
20240411,104000,1614589985,3405,3405,3405,3400,10155
|
|
20240411,103900,1580031970,3410,3405,3410,3405,401
|
|
20240411,103800,1578666560,3405,3405,3405,3405,2019
|
|
20240411,103700,1571791865,3410,3410,3410,3405,805
|
|
20240411,103600,1569050730,3405,3405,3410,3405,1741
|
|
20240411,103500,1563122610,3410,3410,3410,3410,3658
|
|
20240411,103400,1550648830,3405,3405,3405,3405,1100
|
|
20240411,103300,1546903330,3410,3410,3410,3410,18
|
|
20240411,103200,1546841950,3405,3410,3410,3405,67
|
|
20240411,103100,1546613730,3405,3410,3410,3405,207
|
|
20240411,103000,1545908360,3405,3410,3410,3405,1778
|
|
20240411,102900,1539854265,3405,3405,3410,3405,1383
|
|
20240411,102800,1535142500,3410,3410,3410,3410,0
|
|
20240411,102700,1535142500,3410,3410,3410,3410,256
|
|
20240411,102600,1534269540,3410,3410,3410,3405,2042
|
|
20240411,102500,1527306820,3410,3410,3410,3410,0
|
|
20240411,102400,1527306820,3410,3410,3410,3410,1501
|
|
20240411,102300,1522188410,3410,3410,3410,3410,1500
|
|
20240411,102200,1517073410,3415,3415,3420,3410,1710
|
|
20240411,102100,1511238705,3420,3420,3420,3415,723
|
|
20240411,102000,1508769545,3420,3420,3420,3420,22
|
|
20240411,101900,1508694305,3420,3415,3420,3415,64
|
|
20240411,101800,1508475550,3415,3420,3420,3415,298
|
|
20240411,101700,1507457720,3420,3415,3420,3415,302
|
|
20240411,101600,1506424900,3415,3410,3415,3410,1015
|
|
20240411,101500,1502963675,3415,3405,3420,3405,727
|
|
20240411,101400,1500478090,3420,3410,3420,3405,1146
|
|
20240411,101300,1496561190,3415,3410,3415,3405,4575
|
|
20240411,101200,1480956865,3410,3410,3410,3405,100
|
|
20240411,101100,1480616035,3405,3405,3410,3405,1307
|
|
20240411,101000,1476165270,3405,3410,3410,3405,352
|
|
20240411,100900,1474966450,3410,3415,3415,3410,3680
|
|
20240411,100800,1462417525,3415,3410,3415,3410,222
|
|
20240411,100700,1461659955,3410,3410,3410,3410,516
|
|
20240411,100600,1459900395,3415,3415,3415,3415,147
|
|
20240411,100500,1459398390,3415,3420,3420,3410,1227
|
|
20240411,100400,1455211495,3420,3420,3420,3415,565
|
|
20240411,100300,1453281870,3420,3420,3420,3420,530
|
|
20240411,100200,1451469270,3420,3420,3420,3420,20
|
|
20240411,100100,1451400870,3420,3420,3420,3420,20
|
|
20240411,100000,1451332470,3415,3420,3420,3415,16
|
|
20240411,095900,1451277775,3415,3410,3420,3410,2186
|
|
20240411,095800,1443814990,3410,3415,3415,3410,259
|
|
20240411,095700,1442931735,3415,3415,3415,3415,1002
|
|
20240411,095600,1439509905,3415,3415,3415,3405,331
|
|
20240411,095500,1438381145,3410,3410,3410,3405,575
|
|
20240411,095400,1436422875,3410,3410,3410,3410,2197
|
|
20240411,095300,1428931105,3410,3405,3410,3405,468
|
|
20240411,095200,1427337460,3410,3405,3410,3405,1175
|
|
20240411,095100,1423335030,3410,3410,3410,3410,15
|
|
20240411,095000,1423283880,3410,3410,3410,3405,5008
|
|
20240411,094900,1406227350,3410,3415,3415,3405,10520
|
|
20240411,094800,1370354150,3410,3415,3415,3410,1384
|
|
20240411,094700,1365633040,3415,3410,3415,3405,6020
|
|
20240411,094600,1345119715,3410,3410,3410,3410,1084
|
|
20240411,094500,1341423275,3410,3410,3410,3405,1916
|
|
20240411,094400,1334890180,3415,3415,3415,3410,381
|
|
20240411,094300,1333590615,3415,3415,3415,3415,2026
|
|
20240411,094200,1326671825,3410,3415,3415,3410,1618
|
|
20240411,094100,1321154425,3415,3415,3420,3410,2254
|
|
20240411,094000,1313458800,3415,3415,3415,3415,514
|
|
20240411,093900,1311703490,3415,3420,3420,3410,885
|
|
20240411,093800,1308680435,3420,3415,3420,3415,570
|
|
20240411,093700,1306733650,3415,3405,3415,3405,621
|
|
20240411,093600,1304616460,3410,3410,3410,3405,2797
|
|
20240411,093500,1295080095,3405,3410,3415,3405,15050
|
|
20240411,093400,1243765950,3415,3415,3415,3410,520
|
|
20240411,093300,1241990200,3415,3415,3420,3415,408
|
|
20240411,093200,1240596855,3415,3415,3420,3410,444
|
|
20240411,093100,1239082140,3410,3410,3415,3405,2135
|
|
20240411,093000,1231796020,3410,3415,3415,3410,1824
|
|
20240411,092900,1225576040,3415,3420,3420,3410,1199
|
|
20240411,092800,1221482260,3415,3420,3420,3410,12824
|
|
20240411,092700,1177687620,3425,3425,3425,3420,1035
|
|
20240411,092600,1174143355,3420,3425,3425,3420,3909
|
|
20240411,092500,1160774235,3420,3425,3425,3420,266
|
|
20240411,092400,1159863460,3420,3425,3430,3420,1175
|
|
20240411,092300,1155840975,3425,3410,3425,3410,7516
|
|
20240411,092200,1130133430,3420,3415,3420,3410,3044
|
|
20240411,092100,1119739605,3410,3415,3415,3410,1137
|
|
20240411,092000,1115858125,3415,3420,3420,3415,3008
|
|
20240411,091900,1105584585,3420,3415,3420,3415,274
|
|
20240411,091800,1104647870,3415,3415,3415,3410,3815
|
|
20240411,091700,1091630395,3415,3420,3420,3410,511
|
|
20240411,091600,1089887305,3420,3410,3420,3400,8979
|
|
20240411,091500,1059245645,3405,3415,3415,3400,11545
|
|
20240411,091400,1019929245,3410,3410,3415,3410,3970
|
|
20240411,091300,1006391440,3410,3405,3410,3400,1159
|
|
20240411,091200,1002448800,3405,3415,3415,3400,23843
|
|
20240411,091100,921263255,3420,3420,3420,3410,13732
|
|
20240411,091000,874422330,3420,3415,3420,3410,11656
|
|
20240411,090900,834638315,3415,3415,3420,3415,3712
|
|
20240411,090800,821956480,3415,3420,3420,3415,4999
|
|
20240411,090700,804874120,3415,3410,3415,3405,4191
|
|
20240411,090600,790564150,3410,3410,3420,3400,10029
|
|
20240411,090500,756361280,3400,3395,3415,3390,14337
|
|
20240411,090400,707683750,3395,3405,3420,3395,29041
|
|
20240411,090300,608891265,3420,3415,3420,3400,55806
|
|
20240411,090200,418872325,3420,3430,3435,3415,35408
|
|
20240411,090100,297667925,3430,3420,3435,3415,18230
|
|
20240411,090000,235182735,3415,3430,3440,3410,68052
|