594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,185000,2288654795,3445,3445,3445,3445,0
|
|
20240412,184900,2288654795,3445,3445,3445,3445,0
|
|
20240412,184800,2288654795,3445,3445,3445,3445,0
|
|
20240412,184700,2288654795,3445,3445,3445,3445,0
|
|
20240412,184600,2288654795,3445,3445,3445,3445,0
|
|
20240412,184500,2288654795,3445,3445,3445,3445,0
|
|
20240412,184400,2288654795,3445,3445,3445,3445,0
|
|
20240412,184300,2288654795,3445,3445,3445,3445,0
|
|
20240412,184200,2288654795,3445,3445,3445,3445,0
|
|
20240412,184100,2288654795,3445,3445,3445,3445,0
|
|
20240412,184000,2288654795,3445,3445,3445,3445,0
|
|
20240412,183900,2288654795,3445,3445,3445,3445,0
|
|
20240412,183800,2288654795,3445,3445,3445,3445,0
|
|
20240412,183700,2288654795,3445,3445,3445,3445,0
|
|
20240412,183600,2288654795,3445,3445,3445,3445,0
|
|
20240412,183500,2288654795,3445,3445,3445,3445,0
|
|
20240412,183400,2288654795,3445,3445,3445,3445,0
|
|
20240412,183300,2288654795,3445,3445,3445,3445,0
|
|
20240412,183200,2288654795,3445,3445,3445,3445,0
|
|
20240412,183100,2288654795,3445,3445,3445,3445,0
|
|
20240412,183000,2288654795,3445,3445,3445,3445,0
|
|
20240412,182900,2288654795,3445,3445,3445,3445,0
|
|
20240412,182800,2288654795,3445,3445,3445,3445,0
|
|
20240412,182700,2288654795,3445,3445,3445,3445,0
|
|
20240412,182600,2288654795,3445,3445,3445,3445,0
|
|
20240412,182500,2288654795,3445,3445,3445,3445,0
|
|
20240412,182400,2288654795,3445,3445,3445,3445,0
|
|
20240412,182300,2288654795,3445,3445,3445,3445,0
|
|
20240412,182200,2288654795,3445,3445,3445,3445,0
|
|
20240412,182100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,182000,2288654795,3445,3445,3445,3445,0
|
|
20240412,181900,2288654795,3445,3445,3445,3445,0
|
|
20240412,181800,2288654795,3445,3445,3445,3445,0
|
|
20240412,181700,2288654795,3445,3445,3445,3445,0
|
|
20240412,181600,2288654795,3445,3445,3445,3445,0
|
|
20240412,181500,2288654795,3445,3445,3445,3445,0
|
|
20240412,181400,2288654795,3445,3445,3445,3445,0
|
|
20240412,181300,2288654795,3445,3445,3445,3445,0
|
|
20240412,181200,2288654795,3445,3445,3445,3445,0
|
|
20240412,181100,2288654795,3445,3445,3445,3445,0
|
|
20240412,181000,2288654795,3445,3445,3445,3445,0
|
|
20240412,180900,2288654795,3445,3445,3445,3445,0
|
|
20240412,180800,2288654795,3445,3445,3445,3445,0
|
|
20240412,180700,2288654795,3445,3445,3445,3445,0
|
|
20240412,180600,2288654795,3445,3445,3445,3445,0
|
|
20240412,180500,2288654795,3445,3445,3445,3445,0
|
|
20240412,180400,2288654795,3445,3445,3445,3445,0
|
|
20240412,180300,2288654795,3445,3445,3445,3445,0
|
|
20240412,180200,2288654795,3445,3445,3445,3445,0
|
|
20240412,180100,2288654795,3445,3445,3445,3445,0
|
|
20240412,180000,2288654795,3445,3445,3445,3445,0
|
|
20240412,175900,2288654795,3445,3445,3445,3445,0
|
|
20240412,175800,2288654795,3445,3445,3445,3445,0
|
|
20240412,175700,2288654795,3445,3445,3445,3445,0
|
|
20240412,175600,2288654795,3445,3445,3445,3445,0
|
|
20240412,175500,2288654795,3445,3445,3445,3445,0
|
|
20240412,175400,2288654795,3445,3445,3445,3445,0
|
|
20240412,175300,2288654795,3445,3445,3445,3445,0
|
|
20240412,175200,2288654795,3445,3445,3445,3445,0
|
|
20240412,175100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,175000,2288654795,3445,3445,3445,3445,0
|
|
20240412,174900,2288654795,3445,3445,3445,3445,0
|
|
20240412,174800,2288654795,3445,3445,3445,3445,0
|
|
20240412,174700,2288654795,3445,3445,3445,3445,0
|
|
20240412,174600,2288654795,3445,3445,3445,3445,0
|
|
20240412,174500,2288654795,3445,3445,3445,3445,0
|
|
20240412,174400,2288654795,3445,3445,3445,3445,0
|
|
20240412,174300,2288654795,3445,3445,3445,3445,0
|
|
20240412,174200,2288654795,3445,3445,3445,3445,0
|
|
20240412,174100,2288654795,3445,3445,3445,3445,0
|
|
20240412,174000,2288654795,3445,3445,3445,3445,0
|
|
20240412,173900,2288654795,3445,3445,3445,3445,0
|
|
20240412,173800,2288654795,3445,3445,3445,3445,0
|
|
20240412,173700,2288654795,3445,3445,3445,3445,0
|
|
20240412,173600,2288654795,3445,3445,3445,3445,0
|
|
20240412,173500,2288654795,3445,3445,3445,3445,0
|
|
20240412,173400,2288654795,3445,3445,3445,3445,0
|
|
20240412,173300,2288654795,3445,3445,3445,3445,0
|
|
20240412,173200,2288654795,3445,3445,3445,3445,0
|
|
20240412,173100,2288654795,3445,3445,3445,3445,0
|
|
20240412,173000,2288654795,3445,3445,3445,3445,0
|
|
20240412,172900,2288654795,3445,3445,3445,3445,0
|
|
20240412,172800,2288654795,3445,3445,3445,3445,0
|
|
20240412,172700,2288654795,3445,3445,3445,3445,0
|
|
20240412,172600,2288654795,3445,3445,3445,3445,0
|
|
20240412,172500,2288654795,3445,3445,3445,3445,0
|
|
20240412,172400,2288654795,3445,3445,3445,3445,0
|
|
20240412,172300,2288654795,3445,3445,3445,3445,0
|
|
20240412,172200,2288654795,3445,3445,3445,3445,0
|
|
20240412,172100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,172000,2288654795,3445,3445,3445,3445,0
|
|
20240412,171900,2288654795,3445,3445,3445,3445,0
|
|
20240412,171800,2288654795,3445,3445,3445,3445,0
|
|
20240412,171700,2288654795,3445,3445,3445,3445,0
|
|
20240412,171600,2288654795,3445,3445,3445,3445,0
|
|
20240412,171500,2288654795,3445,3445,3445,3445,0
|
|
20240412,171400,2288654795,3445,3445,3445,3445,0
|
|
20240412,171300,2288654795,3445,3445,3445,3445,0
|
|
20240412,171200,2288654795,3445,3445,3445,3445,0
|
|
20240412,171100,2288654795,3445,3445,3445,3445,0
|
|
20240412,171000,2288654795,3445,3445,3445,3445,0
|
|
20240412,170900,2288654795,3445,3445,3445,3445,0
|
|
20240412,170800,2288654795,3445,3445,3445,3445,0
|
|
20240412,170700,2288654795,3445,3445,3445,3445,0
|
|
20240412,170600,2288654795,3445,3445,3445,3445,0
|
|
20240412,170500,2288654795,3445,3445,3445,3445,0
|
|
20240412,170400,2288654795,3445,3445,3445,3445,0
|
|
20240412,170300,2288654795,3445,3445,3445,3445,0
|
|
20240412,170200,2288654795,3445,3445,3445,3445,0
|
|
20240412,170100,2288654795,3445,3445,3445,3445,0
|
|
20240412,170000,2288654795,3445,3445,3445,3445,0
|
|
20240412,165900,2288654795,3445,3445,3445,3445,0
|
|
20240412,165800,2288654795,3445,3445,3445,3445,0
|
|
20240412,165700,2288654795,3445,3445,3445,3445,0
|
|
20240412,165600,2288654795,3445,3445,3445,3445,0
|
|
20240412,165500,2288654795,3445,3445,3445,3445,0
|
|
20240412,165400,2288654795,3445,3445,3445,3445,0
|
|
20240412,165300,2288654795,3445,3445,3445,3445,0
|
|
20240412,165200,2288654795,3445,3445,3445,3445,0
|
|
20240412,165100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,165000,2288654795,3445,3445,3445,3445,0
|
|
20240412,164900,2288654795,3445,3445,3445,3445,0
|
|
20240412,164800,2288654795,3445,3445,3445,3445,0
|
|
20240412,164700,2288654795,3445,3445,3445,3445,0
|
|
20240412,164600,2288654795,3445,3445,3445,3445,0
|
|
20240412,164500,2288654795,3445,3445,3445,3445,0
|
|
20240412,164400,2288654795,3445,3445,3445,3445,0
|
|
20240412,164300,2288654795,3445,3445,3445,3445,0
|
|
20240412,164200,2288654795,3445,3445,3445,3445,0
|
|
20240412,164100,2288654795,3445,3445,3445,3445,0
|
|
20240412,164000,2288654795,3445,3445,3445,3445,0
|
|
20240412,163900,2288654795,3445,3445,3445,3445,0
|
|
20240412,163800,2288654795,3445,3445,3445,3445,0
|
|
20240412,163700,2288654795,3445,3445,3445,3445,0
|
|
20240412,163600,2288654795,3445,3445,3445,3445,0
|
|
20240412,163500,2288654795,3445,3445,3445,3445,0
|
|
20240412,163400,2288654795,3445,3445,3445,3445,0
|
|
20240412,163300,2288654795,3445,3445,3445,3445,0
|
|
20240412,163200,2288654795,3445,3445,3445,3445,0
|
|
20240412,163100,2288654795,3445,3445,3445,3445,0
|
|
20240412,163000,2288654795,3445,3445,3445,3445,0
|
|
20240412,162900,2288654795,3445,3445,3445,3445,0
|
|
20240412,162800,2288654795,3445,3445,3445,3445,0
|
|
20240412,162700,2288654795,3445,3445,3445,3445,0
|
|
20240412,162600,2288654795,3445,3445,3445,3445,0
|
|
20240412,162500,2288654795,3445,3445,3445,3445,0
|
|
20240412,162400,2288654795,3445,3445,3445,3445,0
|
|
20240412,162300,2288654795,3445,3445,3445,3445,0
|
|
20240412,162200,2288654795,3445,3445,3445,3445,0
|
|
20240412,162100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,162000,2288654795,3445,3445,3445,3445,0
|
|
20240412,161900,2288654795,3445,3445,3445,3445,0
|
|
20240412,161800,2288654795,3445,3445,3445,3445,0
|
|
20240412,161700,2288654795,3445,3445,3445,3445,0
|
|
20240412,161600,2288654795,3445,3445,3445,3445,0
|
|
20240412,161500,2288654795,3445,3445,3445,3445,0
|
|
20240412,161400,2288654795,3445,3445,3445,3445,0
|
|
20240412,161300,2288654795,3445,3445,3445,3445,0
|
|
20240412,161200,2288654795,3445,3445,3445,3445,0
|
|
20240412,161100,2288654795,3445,3445,3445,3445,0
|
|
20240412,161000,2288654795,3445,3445,3445,3445,0
|
|
20240412,160900,2288654795,3445,3445,3445,3445,0
|
|
20240412,160800,2288654795,3445,3445,3445,3445,0
|
|
20240412,160700,2288654795,3445,3445,3445,3445,0
|
|
20240412,160600,2288654795,3445,3445,3445,3445,0
|
|
20240412,160500,2288654795,3445,3445,3445,3445,0
|
|
20240412,160400,2288654795,3445,3445,3445,3445,0
|
|
20240412,160300,2288654795,3445,3445,3445,3445,0
|
|
20240412,160200,2288654795,3445,3445,3445,3445,0
|
|
20240412,160100,2288654795,3445,3445,3445,3445,0
|
|
20240412,160000,2288654795,3445,3445,3445,3445,0
|
|
20240412,155900,2288654795,3445,3445,3445,3445,0
|
|
20240412,155800,2288654795,3445,3445,3445,3445,0
|
|
20240412,155700,2288654795,3445,3445,3445,3445,0
|
|
20240412,155600,2288654795,3445,3445,3445,3445,0
|
|
20240412,155500,2288654795,3445,3445,3445,3445,0
|
|
20240412,155400,2288654795,3445,3445,3445,3445,0
|
|
20240412,155300,2288654795,3445,3445,3445,3445,0
|
|
20240412,155200,2288654795,3445,3445,3445,3445,0
|
|
20240412,155100,2288654795,3445,3445,3445,3445,16682
|
|
20240412,155000,2288654795,3445,3445,3445,3445,0
|
|
20240412,154900,2288654795,3445,3445,3445,3445,0
|
|
20240412,154800,2288654795,3445,3445,3445,3445,0
|
|
20240412,154700,2288654795,3445,3445,3445,3445,0
|
|
20240412,154600,2288654795,3445,3445,3445,3445,0
|
|
20240412,154500,2288654795,3445,3445,3445,3445,0
|
|
20240412,154400,2288654795,3445,3445,3445,3445,0
|
|
20240412,154300,2288654795,3445,3445,3445,3445,0
|
|
20240412,154200,2288654795,3445,3445,3445,3445,0
|
|
20240412,154100,2288654795,3445,3445,3445,3445,0
|
|
20240412,154000,2288654795,3445,3445,3445,3445,0
|
|
20240412,153900,2288654795,3445,3445,3445,3445,0
|
|
20240412,153800,2288654795,3445,3445,3445,3445,0
|
|
20240412,153700,2288654795,3445,3445,3445,3445,0
|
|
20240412,153600,2288654795,3445,3445,3445,3445,0
|
|
20240412,153500,2288654795,3445,3445,3445,3445,0
|
|
20240412,153400,2288654795,3445,3445,3445,3445,0
|
|
20240412,153300,2288654795,3445,3445,3445,3445,0
|
|
20240412,153200,2288654795,3445,3445,3445,3445,0
|
|
20240412,153100,2288654795,3445,3445,3445,3445,0
|
|
20240412,153000,2288654795,3445,3445,3445,3445,16682
|
|
20240412,152900,2231185305,3440,3440,3440,3440,0
|
|
20240412,152800,2231185305,3440,3440,3440,3440,0
|
|
20240412,152700,2231185305,3440,3440,3440,3440,0
|
|
20240412,152600,2231185305,3440,3440,3440,3440,0
|
|
20240412,152500,2231185305,3440,3440,3440,3440,0
|
|
20240412,152400,2231185305,3440,3440,3440,3440,0
|
|
20240412,152300,2231185305,3440,3440,3440,3440,0
|
|
20240412,152200,2231185305,3440,3440,3440,3440,0
|
|
20240412,152100,2231185305,3440,3440,3440,3440,0
|
|
20240412,152000,2231185305,3440,3440,3440,3440,0
|
|
20240412,151900,2231185305,3440,3440,3445,3435,4137
|
|
20240412,151800,2216945065,3440,3445,3445,3435,2213
|
|
20240412,151700,2209332345,3440,3445,3445,3440,3001
|
|
20240412,151600,2199008900,3440,3450,3450,3440,4629
|
|
20240412,151500,2183064470,3450,3450,3450,3445,2636
|
|
20240412,151400,2173983270,3445,3450,3450,3445,340
|
|
20240412,151300,2172811945,3445,3445,3445,3445,3175
|
|
20240412,151200,2161874070,3445,3445,3450,3445,6568
|
|
20240412,151100,2139246725,3450,3445,3450,3445,21
|
|
20240412,151000,2139174375,3440,3440,3450,3440,2142
|
|
20240412,150900,2131799725,3445,3450,3450,3440,1964
|
|
20240412,150800,2125035045,3450,3450,3450,3450,3533
|
|
20240412,150700,2112846195,3450,3450,3455,3450,2518
|
|
20240412,150600,2104158550,3450,3455,3455,3450,1775
|
|
20240412,150500,2098026070,3455,3455,3455,3455,275
|
|
20240412,150400,2097075945,3460,3455,3460,3450,6643
|
|
20240412,150300,2074099135,3455,3460,3460,3455,289
|
|
20240412,150200,2073100105,3460,3460,3460,3455,1827
|
|
20240412,150100,2066781685,3460,3455,3460,3455,696
|
|
20240412,150000,2064376595,3455,3460,3460,3450,1300
|
|
20240412,145900,2059885445,3455,3460,3460,3455,3758
|
|
20240412,145800,2046901530,3460,3465,3465,3460,1175
|
|
20240412,145700,2042833550,3465,3460,3470,3460,9795
|
|
20240412,145600,2008874095,3460,3470,3470,3460,4390
|
|
20240412,145500,1993667390,3465,3460,3465,3455,5889
|
|
20240412,145400,1973282980,3455,3460,3460,3455,244
|
|
20240412,145300,1972438760,3460,3450,3460,3450,2499
|
|
20240412,145200,1963796725,3450,3460,3460,3450,3737
|
|
20240412,145100,1950869055,3460,3450,3460,3450,2661
|
|
20240412,145000,1941664840,3460,3455,3460,3450,2807
|
|
20240412,144900,1931961295,3455,3460,3460,3455,16
|
|
20240412,144800,1931906005,3455,3450,3455,3450,3898
|
|
20240412,144700,1918448450,3450,3455,3455,3450,3951
|
|
20240412,144600,1904807975,3455,3455,3460,3455,4414
|
|
20240412,144500,1889553885,3455,3440,3455,3440,29618
|
|
20240412,144400,1787451240,3440,3440,3440,3440,1353
|
|
20240412,144300,1782796920,3440,3440,3440,3435,712
|
|
20240412,144200,1780350140,3445,3440,3445,3440,162
|
|
20240412,144100,1779792850,3440,3440,3445,3440,1910
|
|
20240412,144000,1773213350,3445,3440,3445,3440,732
|
|
20240412,143900,1770694260,3440,3440,3440,3440,2314
|
|
20240412,143800,1762734100,3440,3440,3440,3440,610
|
|
20240412,143700,1760635700,3440,3445,3445,3440,3710
|
|
20240412,143600,1747870250,3440,3445,3445,3440,126
|
|
20240412,143500,1747436450,3445,3440,3445,3440,2787
|
|
20240412,143400,1737845595,3440,3445,3445,3440,52
|
|
20240412,143300,1737666705,3445,3445,3445,3440,604
|
|
20240412,143200,1735586180,3445,3435,3445,3435,9225
|
|
20240412,143100,1703862745,3435,3435,3435,3435,1070
|
|
20240412,143000,1700187295,3435,3430,3435,3430,113
|
|
20240412,142900,1699799200,3430,3435,3435,3430,248
|
|
20240412,142800,1698947485,3435,3440,3440,3435,330
|
|
20240412,142700,1697813925,3435,3435,3435,3435,1192
|
|
20240412,142600,1693719405,3440,3435,3440,3435,64
|
|
20240412,142500,1693499395,3440,3440,3440,3440,2901
|
|
20240412,142400,1683519955,3440,3445,3445,3440,79
|
|
20240412,142300,1683248050,3445,3445,3445,3440,3876
|
|
20240412,142200,1669895980,3445,3435,3445,3435,4021
|
|
20240412,142100,1656064050,3440,3435,3440,3435,8738
|
|
20240412,142000,1626015150,3435,3435,3435,3435,53
|
|
20240412,141900,1625833095,3435,3435,3435,3435,384
|
|
20240412,141800,1624514055,3435,3435,3435,3435,517
|
|
20240412,141700,1622738160,3435,3435,3435,3435,453
|
|
20240412,141600,1621182105,3435,3435,3440,3435,1314
|
|
20240412,141500,1616668245,3440,3435,3440,3435,1317
|
|
20240412,141400,1612138725,3440,3435,3440,3435,3691
|
|
20240412,141300,1599456950,3435,3435,3440,3435,7224
|
|
20240412,141200,1574640705,3430,3430,3435,3430,9421
|
|
20240412,141100,1542326620,3430,3430,3430,3430,362
|
|
20240412,141000,1541084960,3430,3430,3430,3430,101
|
|
20240412,140900,1540738530,3420,3435,3435,3420,302
|
|
20240412,140800,1539705660,3425,3425,3425,3425,662
|
|
20240412,140700,1537438310,3425,3425,3425,3425,2848
|
|
20240412,140600,1527683910,3430,3430,3430,3430,897
|
|
20240412,140500,1524607200,3435,3435,3435,3435,294
|
|
20240412,140400,1523597310,3435,3435,3435,3430,703
|
|
20240412,140300,1521184755,3430,3435,3435,3430,1612
|
|
20240412,140200,1515654165,3435,3430,3435,3430,330
|
|
20240412,140100,1514521440,3430,3430,3435,3430,5652
|
|
20240412,140000,1495134310,3430,3430,3430,3430,0
|
|
20240412,135900,1495134310,3430,3430,3430,3430,288
|
|
20240412,135800,1494146470,3430,3430,3430,3430,1166
|
|
20240412,135700,1490147090,3430,3430,3430,3430,620
|
|
20240412,135600,1488020490,3430,3430,3430,3430,11
|
|
20240412,135500,1487982760,3430,3430,3430,3430,1584
|
|
20240412,135400,1482549640,3435,3435,3435,3435,1022
|
|
20240412,135300,1479039070,3435,3430,3435,3430,954
|
|
20240412,135200,1475765290,3430,3435,3435,3430,6247
|
|
20240412,135100,1454328635,3430,3425,3430,3425,3616
|
|
20240412,135000,1441936410,3420,3425,3425,3420,436
|
|
20240412,134900,1440444620,3425,3425,3425,3425,1
|
|
20240412,134800,1440441195,3420,3430,3430,3420,139
|
|
20240412,134700,1439965120,3425,3430,3430,3425,247
|
|
20240412,134600,1439118990,3430,3420,3430,3420,2294
|
|
20240412,134500,1431270415,3430,3430,3430,3430,0
|
|
20240412,134400,1431270415,3430,3430,3430,3430,136
|
|
20240412,134300,1430803935,3430,3430,3430,3430,510
|
|
20240412,134200,1429054635,3430,3425,3430,3420,652
|
|
20240412,134100,1426823075,3425,3430,3430,3425,1645
|
|
20240412,134000,1421185895,3430,3430,3430,3425,363
|
|
20240412,133900,1419942055,3430,3430,3430,3430,233
|
|
20240412,133800,1419142865,3430,3430,3430,3430,123
|
|
20240412,133700,1418720975,3430,3430,3435,3430,156
|
|
20240412,133600,1418185620,3435,3425,3435,3425,1005
|
|
20240412,133500,1414743065,3435,3430,3435,3430,299
|
|
20240412,133400,1413716100,3430,3435,3435,3425,953
|
|
20240412,133300,1410448615,3435,3430,3435,3430,8865
|
|
20240412,133200,1380028585,3430,3425,3430,3425,1206
|
|
20240412,133100,1375897035,3425,3425,3425,3425,1156
|
|
20240412,133000,1371937735,3430,3425,3430,3425,3494
|
|
20240412,132900,1359963355,3420,3420,3420,3420,3901
|
|
20240412,132800,1346621935,3420,3420,3420,3420,0
|
|
20240412,132700,1346621935,3420,3415,3420,3410,302
|
|
20240412,132600,1345591670,3415,3415,3420,3415,96
|
|
20240412,132500,1345263805,3420,3420,3420,3420,1029
|
|
20240412,132400,1341744625,3420,3415,3420,3415,1765
|
|
20240412,132300,1335710230,3420,3415,3420,3415,3177
|
|
20240412,132200,1324860765,3420,3420,3420,3420,1
|
|
20240412,132100,1324857345,3420,3415,3425,3415,313
|
|
20240412,132000,1323788415,3420,3420,3425,3420,1202
|
|
20240412,131900,1319677485,3420,3420,3420,3420,1949
|
|
20240412,131800,1313011905,3420,3420,3420,3420,863
|
|
20240412,131700,1310060445,3420,3420,3420,3420,0
|
|
20240412,131600,1310060445,3420,3420,3420,3420,21
|
|
20240412,131500,1309988625,3420,3415,3420,3410,1264
|
|
20240412,131400,1305672260,3415,3415,3415,3415,686
|
|
20240412,131300,1303329570,3415,3415,3415,3415,12
|
|
20240412,131200,1303288590,3410,3415,3415,3410,1263
|
|
20240412,131100,1298975710,3415,3415,3415,3415,2
|
|
20240412,131000,1298968880,3410,3415,3415,3410,197
|
|
20240412,130900,1298296130,3415,3415,3415,3415,0
|
|
20240412,130800,1298296130,3415,3415,3415,3415,100
|
|
20240412,130700,1297954630,3415,3415,3415,3415,1589
|
|
20240412,130600,1292528195,3420,3415,3420,3415,2197
|
|
20240412,130500,1285025410,3420,3425,3425,3420,32
|
|
20240412,130400,1284915920,3425,3420,3425,3420,523
|
|
20240412,130300,1283126255,3420,3415,3425,3410,5812
|
|
20240412,130200,1263262635,3415,3415,3415,3415,275
|
|
20240412,130100,1262323510,3415,3415,3415,3415,200
|
|
20240412,130000,1261640510,3415,3415,3420,3410,2339
|
|
20240412,125900,1253656320,3420,3425,3425,3415,417
|
|
20240412,125800,1252231375,3415,3415,3425,3415,12463
|
|
20240412,125700,1209653830,3415,3415,3415,3415,2569
|
|
20240412,125600,1200880695,3410,3415,3415,3410,2108
|
|
20240412,125500,1193682565,3410,3415,3415,3410,249
|
|
20240412,125400,1192833400,3410,3410,3415,3410,2808
|
|
20240412,125300,1183253910,3415,3415,3415,3410,3573
|
|
20240412,125200,1171068155,3415,3415,3415,3410,1336
|
|
20240412,125100,1166507385,3415,3415,3415,3410,126
|
|
20240412,125000,1166077140,3415,3415,3415,3415,14
|
|
20240412,124900,1166029330,3415,3410,3415,3410,1060
|
|
20240412,124800,1162409765,3410,3410,3410,3410,2033
|
|
20240412,124700,1155477235,3410,3410,3415,3410,315
|
|
20240412,124600,1154401945,3410,3410,3415,3410,2181
|
|
20240412,124500,1146964730,3415,3410,3415,3405,1042
|
|
20240412,124400,1143411820,3410,3410,3410,3400,353
|
|
20240412,124300,1142208630,3410,3410,3410,3400,671
|
|
20240412,124200,1139927210,3410,3405,3410,3405,528
|
|
20240412,124100,1138129340,3410,3415,3415,3410,19
|
|
20240412,124000,1138064470,3415,3410,3415,3410,1057
|
|
20240412,123900,1134460085,3410,3405,3410,3405,4791
|
|
20240412,123800,1118134775,3405,3405,3405,3405,2610
|
|
20240412,123700,1109247725,3405,3400,3405,3400,101
|
|
20240412,123600,1108904320,3405,3405,3405,3405,1
|
|
20240412,123500,1108900915,3405,3400,3405,3400,134
|
|
20240412,123400,1108445310,3405,3400,3405,3400,17
|
|
20240412,123300,1108387505,3405,3405,3405,3405,0
|
|
20240412,123200,1108387505,3405,3400,3405,3400,40
|
|
20240412,123100,1108251415,3400,3400,3400,3400,60
|
|
20240412,123000,1108047415,3400,3400,3400,3400,2000
|
|
20240412,122900,1101247415,3405,3400,3405,3400,791
|
|
20240412,122800,1098558010,3405,3405,3405,3405,1
|
|
20240412,122700,1098554605,3400,3400,3405,3400,296
|
|
20240412,122600,1097548200,3405,3405,3405,3405,410
|
|
20240412,122500,1096152150,3400,3400,3400,3400,129
|
|
20240412,122400,1095713550,3400,3400,3400,3400,547
|
|
20240412,122300,1093853750,3400,3400,3400,3400,2912
|
|
20240412,122200,1083952950,3405,3405,3405,3405,14
|
|
20240412,122100,1083905280,3405,3400,3405,3400,22
|
|
20240412,122000,1083830375,3405,3400,3405,3400,81
|
|
20240412,121900,1083554970,3405,3405,3405,3405,19
|
|
20240412,121800,1083490275,3400,3400,3400,3400,1274
|
|
20240412,121700,1079158675,3400,3400,3400,3400,500
|
|
20240412,121600,1077458675,3400,3400,3400,3400,2
|
|
20240412,121500,1077451875,3400,3400,3400,3400,1012
|
|
20240412,121400,1074011075,3395,3395,3395,3395,700
|
|
20240412,121300,1071634575,3400,3400,3400,3400,1
|
|
20240412,121200,1071631175,3395,3395,3395,3395,405
|
|
20240412,121100,1070256200,3395,3400,3400,3395,205
|
|
20240412,121000,1069560205,3400,3400,3400,3400,0
|
|
20240412,120900,1069560205,3400,3400,3400,3400,18
|
|
20240412,120800,1069499005,3405,3400,3405,3400,331
|
|
20240412,120700,1068373600,3405,3405,3405,3405,0
|
|
20240412,120600,1068373600,3405,3405,3405,3405,0
|
|
20240412,120500,1068373600,3405,3405,3405,3405,6
|
|
20240412,120400,1068353170,3405,3400,3405,3400,826
|
|
20240412,120300,1065544760,3400,3400,3400,3400,500
|
|
20240412,120200,1063844760,3405,3405,3405,3405,0
|
|
20240412,120100,1063844760,3405,3405,3405,3395,576
|
|
20240412,120000,1061888285,3400,3405,3405,3400,51
|
|
20240412,115900,1061714635,3405,3405,3405,3405,1
|
|
20240412,115800,1061711230,3405,3405,3405,3405,0
|
|
20240412,115700,1061711230,3405,3400,3405,3395,5155
|
|
20240412,115600,1044178475,3400,3400,3405,3395,3110
|
|
20240412,115500,1033604960,3400,3400,3400,3400,3919
|
|
20240412,115400,1020280360,3400,3405,3405,3400,245
|
|
20240412,115300,1019447345,3405,3405,3405,3405,11
|
|
20240412,115200,1019409890,3405,3405,3410,3405,565
|
|
20240412,115100,1017486060,3410,3410,3410,3405,100
|
|
20240412,115000,1017145460,3410,3410,3410,3410,157
|
|
20240412,114900,1016610090,3410,3410,3410,3405,1988
|
|
20240412,114800,1009835845,3410,3410,3410,3410,1
|
|
20240412,114700,1009832435,3410,3410,3410,3405,735
|
|
20240412,114600,1007326315,3410,3410,3415,3405,3118
|
|
20240412,114500,996693690,3410,3410,3410,3405,66
|
|
20240412,114400,996468635,3410,3405,3410,3405,643
|
|
20240412,114300,994277975,3405,3400,3405,3400,4214
|
|
20240412,114200,979944195,3400,3395,3400,3395,534
|
|
20240412,114100,978131250,3395,3395,3395,3395,1301
|
|
20240412,114000,973714355,3395,3395,3395,3395,1600
|
|
20240412,113900,968282355,3395,3395,3395,3395,1000
|
|
20240412,113800,964887355,3395,3395,3395,3395,23
|
|
20240412,113700,964809270,3400,3400,3400,3400,150
|
|
20240412,113600,964299270,3395,3395,3400,3395,5638
|
|
20240412,113500,945158245,3395,3395,3395,3395,1
|
|
20240412,113400,945154850,3400,3400,3400,3400,201
|
|
20240412,113300,944471450,3400,3400,3400,3400,10
|
|
20240412,113200,944437450,3400,3400,3400,3395,560
|
|
20240412,113100,942536055,3400,3400,3400,3400,352
|
|
20240412,113000,941339255,3400,3400,3400,3395,16
|
|
20240412,112900,941284875,3395,3395,3400,3395,2665
|
|
20240412,112800,932227200,3395,3395,3400,3395,215
|
|
20240412,112700,931497150,3395,3395,3400,3395,282
|
|
20240412,112600,930539755,3400,3400,3400,3400,0
|
|
20240412,112500,930539755,3400,3395,3400,3390,101
|
|
20240412,112400,930196985,3400,3395,3400,3395,2439
|
|
20240412,112300,921916540,3395,3400,3400,3395,354
|
|
20240412,112200,920714600,3395,3395,3400,3395,1608
|
|
20240412,112100,915252740,3395,3395,3395,3395,1651
|
|
20240412,112000,909647595,3395,3400,3400,3395,994
|
|
20240412,111900,906272555,3400,3400,3400,3400,0
|
|
20240412,111800,906272555,3400,3400,3400,3395,628
|
|
20240412,111700,904137380,3400,3400,3400,3400,24
|
|
20240412,111600,904055780,3400,3400,3400,3400,0
|
|
20240412,111500,904055780,3400,3400,3400,3395,1274
|
|
20240412,111400,899724580,3395,3395,3400,3395,2924
|
|
20240412,111300,889797590,3395,3395,3395,3395,1
|
|
20240412,111200,889794195,3400,3400,3400,3395,87
|
|
20240412,111100,889498645,3395,3400,3400,3395,494
|
|
20240412,111000,887820995,3395,3395,3400,3390,4393
|
|
20240412,110900,872906705,3395,3395,3400,3395,1489
|
|
20240412,110800,867851540,3395,3395,3395,3395,12
|
|
20240412,110700,867810800,3400,3390,3400,3385,2877
|
|
20240412,110600,858044095,3390,3390,3395,3390,52
|
|
20240412,110500,857867805,3390,3385,3395,3385,22
|
|
20240412,110400,857793320,3395,3395,3395,3385,2901
|
|
20240412,110300,847973260,3395,3385,3395,3385,201
|
|
20240412,110200,847292865,3395,3390,3395,3390,571
|
|
20240412,110100,845357130,3390,3390,3390,3380,1001
|
|
20240412,110000,841971865,3395,3400,3400,3395,27
|
|
20240412,105900,841880175,3395,3395,3400,3395,3053
|
|
20240412,105800,831515225,3390,3395,3395,3390,444
|
|
20240412,105700,830007850,3395,3395,3395,3395,51
|
|
20240412,105600,829834705,3395,3395,3395,3395,2
|
|
20240412,105500,829827915,3395,3395,3395,3395,118
|
|
20240412,105400,829427305,3395,3395,3395,3395,2139
|
|
20240412,105300,822165400,3395,3380,3395,3380,3171
|
|
20240412,105200,811429000,3385,3385,3385,3385,118
|
|
20240412,105100,811029570,3385,3380,3385,3380,1324
|
|
20240412,105000,806550720,3380,3380,3380,3380,702
|
|
20240412,104900,804177960,3380,3380,3380,3375,1100
|
|
20240412,104800,800464960,3380,3380,3380,3380,11
|
|
20240412,104700,800427780,3380,3380,3380,3380,44
|
|
20240412,104600,800279060,3380,3375,3380,3375,1366
|
|
20240412,104500,795668735,3380,3375,3380,3375,157
|
|
20240412,104400,795138120,3380,3380,3380,3380,0
|
|
20240412,104300,795138120,3380,3375,3380,3375,176
|
|
20240412,104200,794543365,3375,3380,3380,3375,1691
|
|
20240412,104100,788836235,3380,3380,3380,3380,1
|
|
20240412,104000,788832855,3380,3380,3385,3380,848
|
|
20240412,103900,785966550,3385,3385,3385,3380,265
|
|
20240412,103800,785070625,3385,3385,3385,3385,36
|
|
20240412,103700,784948765,3385,3375,3390,3370,4330
|
|
20240412,103600,770321505,3370,3370,3370,3370,1000
|
|
20240412,103500,766951505,3370,3370,3370,3370,1500
|
|
20240412,103400,761896505,3370,3370,3375,3370,443
|
|
20240412,103300,760403340,3375,3370,3375,3370,334
|
|
20240412,103200,759277560,3370,3375,3375,3370,66
|
|
20240412,103100,759055110,3370,3370,3375,3370,578
|
|
20240412,103000,757107240,3370,3375,3375,3370,138
|
|
20240412,102900,756642175,3380,3375,3380,3375,360
|
|
20240412,102800,755427110,3380,3375,3380,3375,231
|
|
20240412,102700,754647480,3380,3380,3380,3380,1002
|
|
20240412,102600,751260720,3380,3380,3380,3380,26
|
|
20240412,102500,751172840,3380,3375,3380,3370,1262
|
|
20240412,102400,746914130,3380,3380,3380,3380,300
|
|
20240412,102300,745900130,3380,3375,3380,3375,71
|
|
20240412,102200,745660500,3375,3370,3375,3370,848
|
|
20240412,102100,742800155,3375,3375,3375,3370,760
|
|
20240412,102000,740236655,3375,3375,3375,3375,102
|
|
20240412,101900,739892405,3375,3370,3375,3370,1350
|
|
20240412,101800,735342895,3365,3365,3365,3365,816
|
|
20240412,101700,732597055,3365,3365,3365,3365,2085
|
|
20240412,101600,725581030,3365,3370,3370,3365,347
|
|
20240412,101500,724413360,3370,3370,3370,3370,0
|
|
20240412,101400,724413360,3370,3365,3370,3365,1026
|
|
20240412,101300,720958240,3370,3370,3370,3370,305
|
|
20240412,101200,719930390,3370,3370,3370,3360,3003
|
|
20240412,101100,709831815,3370,3370,3370,3370,111
|
|
20240412,101000,709457745,3370,3370,3370,3365,786
|
|
20240412,100900,706812625,3370,3370,3375,3370,827
|
|
20240412,100800,704025630,3370,3365,3370,3365,499
|
|
20240412,100700,702346220,3370,3370,3370,3370,16
|
|
20240412,100600,702292300,3370,3365,3370,3365,90
|
|
20240412,100500,701989350,3365,3360,3365,3360,560
|
|
20240412,100400,700105500,3360,3365,3365,3360,3199
|
|
20240412,100300,689343065,3370,3370,3370,3370,23
|
|
20240412,100200,689265555,3370,3365,3370,3360,3634
|
|
20240412,100100,677048190,3365,3360,3365,3360,740
|
|
20240412,100000,674559290,3360,3365,3365,3360,106
|
|
20240412,095900,674202900,3365,3360,3365,3360,2590
|
|
20240412,095800,665497600,3360,3365,3365,3360,8053
|
|
20240412,095700,638439505,3360,3365,3370,3360,3169
|
|
20240412,095600,627776755,3365,3365,3365,3365,61
|
|
20240412,095500,627571490,3370,3360,3370,3360,1557
|
|
20240412,095400,622336485,3360,3365,3365,3360,2127
|
|
20240412,095300,615184130,3365,3370,3370,3360,247
|
|
20240412,095200,614353820,3360,3365,3370,3360,1736
|
|
20240412,095100,608520740,3370,3370,3370,3360,63
|
|
20240412,095000,608308530,3360,3365,3370,3360,1486
|
|
20240412,094900,603312340,3370,3370,3370,3360,8235
|
|
20240412,094800,575630950,3370,3370,3370,3370,151
|
|
20240412,094700,575122080,3375,3370,3375,3365,2025
|
|
20240412,094600,568307710,3380,3370,3380,3365,702
|
|
20240412,094500,565943510,3365,3370,3370,3365,2575
|
|
20240412,094400,557275760,3370,3370,3375,3365,1676
|
|
20240412,094300,551633230,3370,3380,3380,3370,3046
|
|
20240412,094200,541364095,3380,3375,3380,3375,285
|
|
20240412,094100,540402090,3380,3375,3380,3375,1311
|
|
20240412,094000,535977450,3370,3370,3375,3370,2918
|
|
20240412,093900,526143730,3375,3375,3375,3375,9
|
|
20240412,093800,526113355,3380,3380,3380,3380,151
|
|
20240412,093700,525602975,3370,3375,3380,3370,1586
|
|
20240412,093600,520255285,3380,3375,3380,3375,216
|
|
20240412,093500,519526200,3380,3375,3380,3370,922
|
|
20240412,093400,516417810,3375,3375,3380,3375,562
|
|
20240412,093300,514521050,3375,3370,3375,3370,2661
|
|
20240412,093200,505543765,3370,3375,3375,3370,1277
|
|
20240412,093100,501236890,3380,3375,3385,3375,837
|
|
20240412,093000,498408450,3370,3375,3375,3370,315
|
|
20240412,092900,497345335,3370,3380,3380,3370,2782
|
|
20240412,092800,487956915,3375,3375,3385,3375,3353
|
|
20240412,092700,476623720,3380,3385,3385,3375,1118
|
|
20240412,092600,472844875,3380,3375,3380,3375,1978
|
|
20240412,092500,466161945,3380,3375,3380,3370,1221
|
|
20240412,092400,462044095,3380,3370,3380,3365,2901
|
|
20240412,092300,452267740,3380,3380,3380,3365,1340
|
|
20240412,092200,447752765,3380,3370,3380,3365,2876
|
|
20240412,092100,438060615,3370,3380,3380,3370,744
|
|
20240412,092000,435549205,3380,3375,3380,3375,1674
|
|
20240412,091900,429898605,3375,3370,3375,3365,1137
|
|
20240412,091800,426065930,3370,3365,3370,3365,3373
|
|
20240412,091700,414700485,3365,3365,3365,3365,2282
|
|
20240412,091600,407021555,3370,3370,3370,3365,2465
|
|
20240412,091500,398721740,3365,3360,3370,3360,7017
|
|
20240412,091400,375114350,3360,3365,3365,3360,10336
|
|
20240412,091300,340345355,3365,3365,3365,3360,4797
|
|
20240412,091200,324209790,3380,3365,3380,3365,3062
|
|
20240412,091100,313904230,3365,3390,3390,3365,2919
|
|
20240412,091000,304067710,3390,3365,3390,3360,4282
|
|
20240412,090900,289624870,3365,3385,3395,3360,25213
|
|
20240412,090800,204693010,3400,3390,3400,3375,2478
|
|
20240412,090700,196300335,3390,3375,3390,3370,3423
|
|
20240412,090600,184718380,3390,3385,3390,3370,7605
|
|
20240412,090500,159017445,3385,3380,3385,3370,1265
|
|
20240412,090400,154741895,3370,3375,3380,3370,6875
|
|
20240412,090300,131537965,3375,3370,3380,3370,3161
|
|
20240412,090200,120882425,3380,3375,3385,3365,6527
|
|
20240412,090100,98915575,3365,3390,3390,3365,9438
|
|
20240412,090000,67133135,3390,3370,3390,3365,19335
|