594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,185000,3139799535,3420,3420,3420,3420,0
|
|
20240417,184900,3139799535,3420,3420,3420,3420,0
|
|
20240417,184800,3139799535,3420,3420,3420,3420,0
|
|
20240417,184700,3139799535,3420,3420,3420,3420,0
|
|
20240417,184600,3139799535,3420,3420,3420,3420,0
|
|
20240417,184500,3139799535,3420,3420,3420,3420,0
|
|
20240417,184400,3139799535,3420,3420,3420,3420,0
|
|
20240417,184300,3139799535,3420,3420,3420,3420,0
|
|
20240417,184200,3139799535,3420,3420,3420,3420,0
|
|
20240417,184100,3139799535,3420,3420,3420,3420,0
|
|
20240417,184000,3139799535,3420,3420,3420,3420,0
|
|
20240417,183900,3139799535,3420,3420,3420,3420,0
|
|
20240417,183800,3139799535,3420,3420,3420,3420,0
|
|
20240417,183700,3139799535,3420,3420,3420,3420,0
|
|
20240417,183600,3139799535,3420,3420,3420,3420,0
|
|
20240417,183500,3139799535,3420,3420,3420,3420,0
|
|
20240417,183400,3139799535,3420,3420,3420,3420,0
|
|
20240417,183300,3139799535,3420,3420,3420,3420,0
|
|
20240417,183200,3139799535,3420,3420,3420,3420,0
|
|
20240417,183100,3139799535,3420,3420,3420,3420,0
|
|
20240417,183000,3139799535,3420,3420,3420,3420,0
|
|
20240417,182900,3139799535,3420,3420,3420,3420,0
|
|
20240417,182800,3139799535,3420,3420,3420,3420,0
|
|
20240417,182700,3139799535,3420,3420,3420,3420,0
|
|
20240417,182600,3139799535,3420,3420,3420,3420,0
|
|
20240417,182500,3139799535,3420,3420,3420,3420,0
|
|
20240417,182400,3139799535,3420,3420,3420,3420,0
|
|
20240417,182300,3139799535,3420,3420,3420,3420,0
|
|
20240417,182200,3139799535,3420,3420,3420,3420,0
|
|
20240417,182100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,182000,3139799535,3420,3420,3420,3420,0
|
|
20240417,181900,3139799535,3420,3420,3420,3420,0
|
|
20240417,181800,3139799535,3420,3420,3420,3420,0
|
|
20240417,181700,3139799535,3420,3420,3420,3420,0
|
|
20240417,181600,3139799535,3420,3420,3420,3420,0
|
|
20240417,181500,3139799535,3420,3420,3420,3420,0
|
|
20240417,181400,3139799535,3420,3420,3420,3420,0
|
|
20240417,181300,3139799535,3420,3420,3420,3420,0
|
|
20240417,181200,3139799535,3420,3420,3420,3420,0
|
|
20240417,181100,3139799535,3420,3420,3420,3420,0
|
|
20240417,181000,3139799535,3420,3420,3420,3420,0
|
|
20240417,180900,3139799535,3420,3420,3420,3420,0
|
|
20240417,180800,3139799535,3420,3420,3420,3420,0
|
|
20240417,180700,3139799535,3420,3420,3420,3420,0
|
|
20240417,180600,3139799535,3420,3420,3420,3420,0
|
|
20240417,180500,3139799535,3420,3420,3420,3420,0
|
|
20240417,180400,3139799535,3420,3420,3420,3420,0
|
|
20240417,180300,3139799535,3420,3420,3420,3420,0
|
|
20240417,180200,3139799535,3420,3420,3420,3420,0
|
|
20240417,180100,3139799535,3420,3420,3420,3420,0
|
|
20240417,180000,3139799535,3420,3420,3420,3420,0
|
|
20240417,175900,3139799535,3420,3420,3420,3420,0
|
|
20240417,175800,3139799535,3420,3420,3420,3420,0
|
|
20240417,175700,3139799535,3420,3420,3420,3420,0
|
|
20240417,175600,3139799535,3420,3420,3420,3420,0
|
|
20240417,175500,3139799535,3420,3420,3420,3420,0
|
|
20240417,175400,3139799535,3420,3420,3420,3420,0
|
|
20240417,175300,3139799535,3420,3420,3420,3420,0
|
|
20240417,175200,3139799535,3420,3420,3420,3420,0
|
|
20240417,175100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,175000,3139799535,3420,3420,3420,3420,0
|
|
20240417,174900,3139799535,3420,3420,3420,3420,0
|
|
20240417,174800,3139799535,3420,3420,3420,3420,0
|
|
20240417,174700,3139799535,3420,3420,3420,3420,0
|
|
20240417,174600,3139799535,3420,3420,3420,3420,0
|
|
20240417,174500,3139799535,3420,3420,3420,3420,0
|
|
20240417,174400,3139799535,3420,3420,3420,3420,0
|
|
20240417,174300,3139799535,3420,3420,3420,3420,0
|
|
20240417,174200,3139799535,3420,3420,3420,3420,0
|
|
20240417,174100,3139799535,3420,3420,3420,3420,0
|
|
20240417,174000,3139799535,3420,3420,3420,3420,0
|
|
20240417,173900,3139799535,3420,3420,3420,3420,0
|
|
20240417,173800,3139799535,3420,3420,3420,3420,0
|
|
20240417,173700,3139799535,3420,3420,3420,3420,0
|
|
20240417,173600,3139799535,3420,3420,3420,3420,0
|
|
20240417,173500,3139799535,3420,3420,3420,3420,0
|
|
20240417,173400,3139799535,3420,3420,3420,3420,0
|
|
20240417,173300,3139799535,3420,3420,3420,3420,0
|
|
20240417,173200,3139799535,3420,3420,3420,3420,0
|
|
20240417,173100,3139799535,3420,3420,3420,3420,0
|
|
20240417,173000,3139799535,3420,3420,3420,3420,0
|
|
20240417,172900,3139799535,3420,3420,3420,3420,0
|
|
20240417,172800,3139799535,3420,3420,3420,3420,0
|
|
20240417,172700,3139799535,3420,3420,3420,3420,0
|
|
20240417,172600,3139799535,3420,3420,3420,3420,0
|
|
20240417,172500,3139799535,3420,3420,3420,3420,0
|
|
20240417,172400,3139799535,3420,3420,3420,3420,0
|
|
20240417,172300,3139799535,3420,3420,3420,3420,0
|
|
20240417,172200,3139799535,3420,3420,3420,3420,0
|
|
20240417,172100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,172000,3139799535,3420,3420,3420,3420,0
|
|
20240417,171900,3139799535,3420,3420,3420,3420,0
|
|
20240417,171800,3139799535,3420,3420,3420,3420,0
|
|
20240417,171700,3139799535,3420,3420,3420,3420,0
|
|
20240417,171600,3139799535,3420,3420,3420,3420,0
|
|
20240417,171500,3139799535,3420,3420,3420,3420,0
|
|
20240417,171400,3139799535,3420,3420,3420,3420,0
|
|
20240417,171300,3139799535,3420,3420,3420,3420,0
|
|
20240417,171200,3139799535,3420,3420,3420,3420,0
|
|
20240417,171100,3139799535,3420,3420,3420,3420,0
|
|
20240417,171000,3139799535,3420,3420,3420,3420,0
|
|
20240417,170900,3139799535,3420,3420,3420,3420,0
|
|
20240417,170800,3139799535,3420,3420,3420,3420,0
|
|
20240417,170700,3139799535,3420,3420,3420,3420,0
|
|
20240417,170600,3139799535,3420,3420,3420,3420,0
|
|
20240417,170500,3139799535,3420,3420,3420,3420,0
|
|
20240417,170400,3139799535,3420,3420,3420,3420,0
|
|
20240417,170300,3139799535,3420,3420,3420,3420,0
|
|
20240417,170200,3139799535,3420,3420,3420,3420,0
|
|
20240417,170100,3139799535,3420,3420,3420,3420,0
|
|
20240417,170000,3139799535,3420,3420,3420,3420,0
|
|
20240417,165900,3139799535,3420,3420,3420,3420,0
|
|
20240417,165800,3139799535,3420,3420,3420,3420,0
|
|
20240417,165700,3139799535,3420,3420,3420,3420,0
|
|
20240417,165600,3139799535,3420,3420,3420,3420,0
|
|
20240417,165500,3139799535,3420,3420,3420,3420,0
|
|
20240417,165400,3139799535,3420,3420,3420,3420,0
|
|
20240417,165300,3139799535,3420,3420,3420,3420,0
|
|
20240417,165200,3139799535,3420,3420,3420,3420,0
|
|
20240417,165100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,165000,3139799535,3420,3420,3420,3420,0
|
|
20240417,164900,3139799535,3420,3420,3420,3420,0
|
|
20240417,164800,3139799535,3420,3420,3420,3420,0
|
|
20240417,164700,3139799535,3420,3420,3420,3420,0
|
|
20240417,164600,3139799535,3420,3420,3420,3420,0
|
|
20240417,164500,3139799535,3420,3420,3420,3420,0
|
|
20240417,164400,3139799535,3420,3420,3420,3420,0
|
|
20240417,164300,3139799535,3420,3420,3420,3420,0
|
|
20240417,164200,3139799535,3420,3420,3420,3420,0
|
|
20240417,164100,3139799535,3420,3420,3420,3420,0
|
|
20240417,164000,3139799535,3420,3420,3420,3420,0
|
|
20240417,163900,3139799535,3420,3420,3420,3420,0
|
|
20240417,163800,3139799535,3420,3420,3420,3420,0
|
|
20240417,163700,3139799535,3420,3420,3420,3420,0
|
|
20240417,163600,3139799535,3420,3420,3420,3420,0
|
|
20240417,163500,3139799535,3420,3420,3420,3420,0
|
|
20240417,163400,3139799535,3420,3420,3420,3420,0
|
|
20240417,163300,3139799535,3420,3420,3420,3420,0
|
|
20240417,163200,3139799535,3420,3420,3420,3420,0
|
|
20240417,163100,3139799535,3420,3420,3420,3420,0
|
|
20240417,163000,3139799535,3420,3420,3420,3420,0
|
|
20240417,162900,3139799535,3420,3420,3420,3420,0
|
|
20240417,162800,3139799535,3420,3420,3420,3420,0
|
|
20240417,162700,3139799535,3420,3420,3420,3420,0
|
|
20240417,162600,3139799535,3420,3420,3420,3420,0
|
|
20240417,162500,3139799535,3420,3420,3420,3420,0
|
|
20240417,162400,3139799535,3420,3420,3420,3420,0
|
|
20240417,162300,3139799535,3420,3420,3420,3420,0
|
|
20240417,162200,3139799535,3420,3420,3420,3420,0
|
|
20240417,162100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,162000,3139799535,3420,3420,3420,3420,0
|
|
20240417,161900,3139799535,3420,3420,3420,3420,0
|
|
20240417,161800,3139799535,3420,3420,3420,3420,0
|
|
20240417,161700,3139799535,3420,3420,3420,3420,0
|
|
20240417,161600,3139799535,3420,3420,3420,3420,0
|
|
20240417,161500,3139799535,3420,3420,3420,3420,0
|
|
20240417,161400,3139799535,3420,3420,3420,3420,0
|
|
20240417,161300,3139799535,3420,3420,3420,3420,0
|
|
20240417,161200,3139799535,3420,3420,3420,3420,0
|
|
20240417,161100,3139799535,3420,3420,3420,3420,0
|
|
20240417,161000,3139799535,3420,3420,3420,3420,0
|
|
20240417,160900,3139799535,3420,3420,3420,3420,0
|
|
20240417,160800,3139799535,3420,3420,3420,3420,0
|
|
20240417,160700,3139799535,3420,3420,3420,3420,0
|
|
20240417,160600,3139799535,3420,3420,3420,3420,0
|
|
20240417,160500,3139799535,3420,3420,3420,3420,0
|
|
20240417,160400,3139799535,3420,3420,3420,3420,0
|
|
20240417,160300,3139799535,3420,3420,3420,3420,0
|
|
20240417,160200,3139799535,3420,3420,3420,3420,0
|
|
20240417,160100,3139799535,3420,3420,3420,3420,0
|
|
20240417,160000,3139799535,3420,3420,3420,3420,0
|
|
20240417,155900,3139799535,3420,3420,3420,3420,0
|
|
20240417,155800,3139799535,3420,3420,3420,3420,0
|
|
20240417,155700,3139799535,3420,3420,3420,3420,0
|
|
20240417,155600,3139799535,3420,3420,3420,3420,0
|
|
20240417,155500,3139799535,3420,3420,3420,3420,0
|
|
20240417,155400,3139799535,3420,3420,3420,3420,0
|
|
20240417,155300,3139799535,3420,3420,3420,3420,0
|
|
20240417,155200,3139799535,3420,3420,3420,3420,0
|
|
20240417,155100,3139799535,3420,3420,3420,3420,25237
|
|
20240417,155000,3139799535,3420,3420,3420,3420,0
|
|
20240417,154900,3139799535,3420,3420,3420,3420,0
|
|
20240417,154800,3139799535,3420,3420,3420,3420,0
|
|
20240417,154700,3139799535,3420,3420,3420,3420,0
|
|
20240417,154600,3139799535,3420,3420,3420,3420,0
|
|
20240417,154500,3139799535,3420,3420,3420,3420,0
|
|
20240417,154400,3139799535,3420,3420,3420,3420,0
|
|
20240417,154300,3139799535,3420,3420,3420,3420,0
|
|
20240417,154200,3139799535,3420,3420,3420,3420,0
|
|
20240417,154100,3139799535,3420,3420,3420,3420,0
|
|
20240417,154000,3139799535,3420,3420,3420,3420,0
|
|
20240417,153900,3139799535,3420,3420,3420,3420,0
|
|
20240417,153800,3139799535,3420,3420,3420,3420,0
|
|
20240417,153700,3139799535,3420,3420,3420,3420,0
|
|
20240417,153600,3139799535,3420,3420,3420,3420,0
|
|
20240417,153500,3139799535,3420,3420,3420,3420,0
|
|
20240417,153400,3139799535,3420,3420,3420,3420,0
|
|
20240417,153300,3139799535,3420,3420,3420,3420,0
|
|
20240417,153200,3139799535,3420,3420,3420,3420,0
|
|
20240417,153100,3139799535,3420,3420,3420,3420,0
|
|
20240417,153000,3139799535,3420,3420,3420,3420,25237
|
|
20240417,152900,3053488995,3410,3410,3410,3410,0
|
|
20240417,152800,3053488995,3410,3410,3410,3410,0
|
|
20240417,152700,3053488995,3410,3410,3410,3410,0
|
|
20240417,152600,3053488995,3410,3410,3410,3410,0
|
|
20240417,152500,3053488995,3410,3410,3410,3410,0
|
|
20240417,152400,3053488995,3410,3410,3410,3410,0
|
|
20240417,152300,3053488995,3410,3410,3410,3410,0
|
|
20240417,152200,3053488995,3410,3410,3410,3410,0
|
|
20240417,152100,3053488995,3410,3410,3410,3410,0
|
|
20240417,152000,3053488995,3410,3410,3410,3410,0
|
|
20240417,151900,3053488995,3410,3410,3410,3405,3059
|
|
20240417,151800,3043063275,3410,3415,3415,3410,5693
|
|
20240417,151700,3023646430,3415,3410,3415,3410,9521
|
|
20240417,151600,2991176455,3410,3405,3410,3405,533
|
|
20240417,151500,2989359965,3410,3410,3410,3410,760
|
|
20240417,151400,2986768365,3410,3405,3410,3405,6186
|
|
20240417,151300,2965703435,3410,3410,3410,3405,5819
|
|
20240417,151200,2945886075,3410,3410,3410,3405,1954
|
|
20240417,151100,2939230965,3410,3410,3410,3405,718
|
|
20240417,151000,2936785020,3410,3405,3410,3400,6259
|
|
20240417,150900,2915478245,3405,3395,3405,3395,8247
|
|
20240417,150800,2887439610,3400,3395,3400,3395,3790
|
|
20240417,150700,2874558420,3395,3390,3395,3390,5853
|
|
20240417,150600,2854695430,3390,3390,3390,3390,10
|
|
20240417,150500,2854661530,3390,3395,3395,3385,553
|
|
20240417,150400,2852787005,3395,3395,3395,3390,926
|
|
20240417,150300,2849647495,3395,3395,3395,3390,409
|
|
20240417,150200,2848259040,3395,3390,3395,3385,2657
|
|
20240417,150100,2839261990,3395,3390,3395,3390,314
|
|
20240417,150000,2838196705,3390,3390,3390,3385,1534
|
|
20240417,145900,2832996620,3390,3390,3390,3390,994
|
|
20240417,145800,2829626960,3390,3390,3390,3385,1905
|
|
20240417,145700,2823173410,3385,3385,3390,3385,5923
|
|
20240417,145600,2803123990,3390,3385,3390,3385,2942
|
|
20240417,145500,2793165045,3390,3385,3390,3385,2858
|
|
20240417,145400,2783489915,3390,3390,3390,3390,338
|
|
20240417,145300,2782344095,3390,3385,3390,3385,2033
|
|
20240417,145200,2775462275,3390,3390,3395,3390,2109
|
|
20240417,145100,2768312665,3395,3390,3395,3390,565
|
|
20240417,145000,2766396305,3390,3390,3390,3390,541
|
|
20240417,144900,2764562315,3390,3395,3395,3390,79
|
|
20240417,144800,2764294480,3400,3400,3400,3395,303
|
|
20240417,144700,2763264930,3400,3395,3400,3395,130
|
|
20240417,144600,2762822965,3400,3400,3400,3380,22193
|
|
20240417,144500,2687565785,3400,3400,3400,3395,148
|
|
20240417,144400,2687062735,3400,3395,3400,3395,1868
|
|
20240417,144300,2680720635,3395,3400,3400,3395,601
|
|
20240417,144200,2678680235,3400,3395,3400,3395,189
|
|
20240417,144100,2678038160,3400,3395,3400,3395,218
|
|
20240417,144000,2677297965,3400,3400,3400,3400,531
|
|
20240417,143900,2675492565,3400,3395,3400,3395,3660
|
|
20240417,143800,2663066835,3395,3395,3395,3395,4
|
|
20240417,143700,2663053255,3395,3390,3395,3390,684
|
|
20240417,143600,2660734435,3395,3395,3395,3395,10
|
|
20240417,143500,2660700485,3390,3390,3390,3390,0
|
|
20240417,143400,2660700485,3390,3390,3390,3390,21
|
|
20240417,143300,2660629295,3395,3395,3395,3395,1200
|
|
20240417,143200,2656555295,3395,3390,3395,3390,1201
|
|
20240417,143100,2652483900,3390,3395,3395,3390,323
|
|
20240417,143000,2651388875,3395,3395,3395,3390,3736
|
|
20240417,142900,2638705655,3395,3395,3395,3390,44
|
|
20240417,142800,2638556290,3395,3390,3395,3390,2189
|
|
20240417,142700,2631135565,3395,3395,3395,3390,564
|
|
20240417,142600,2629220960,3395,3390,3395,3390,2977
|
|
20240417,142500,2619123895,3390,3385,3390,3385,36
|
|
20240417,142400,2619001860,3390,3390,3390,3390,12
|
|
20240417,142300,2618961180,3390,3390,3390,3390,644
|
|
20240417,142200,2616778020,3395,3395,3395,3395,694
|
|
20240417,142100,2614421890,3395,3390,3395,3390,1254
|
|
20240417,142000,2610170775,3390,3395,3395,3390,800
|
|
20240417,141900,2607458710,3390,3390,3390,3390,3868
|
|
20240417,141800,2594346190,3390,3390,3390,3390,1335
|
|
20240417,141700,2589820540,3390,3395,3395,3390,1261
|
|
20240417,141600,2585545440,3395,3395,3395,3395,13
|
|
20240417,141500,2585501305,3395,3390,3395,3390,373
|
|
20240417,141400,2584235470,3395,3395,3395,3395,1010
|
|
20240417,141300,2580806520,3395,3390,3395,3390,130
|
|
20240417,141200,2580365700,3395,3390,3395,3390,5005
|
|
20240417,141100,2563398695,3390,3390,3390,3390,3
|
|
20240417,141000,2563388525,3385,3385,3385,3385,6537
|
|
20240417,140900,2541260780,3385,3385,3385,3385,10
|
|
20240417,140800,2541226930,3385,3385,3385,3385,1
|
|
20240417,140700,2541223545,3385,3385,3385,3385,7
|
|
20240417,140600,2541199850,3380,3380,3380,3380,100
|
|
20240417,140500,2540861850,3380,3385,3385,3380,350
|
|
20240417,140400,2539678600,3385,3385,3385,3385,61
|
|
20240417,140300,2539472115,3385,3385,3385,3385,22
|
|
20240417,140200,2539397645,3385,3385,3385,3385,372
|
|
20240417,140100,2538138425,3380,3380,3380,3380,349
|
|
20240417,140000,2536958805,3385,3385,3385,3380,712
|
|
20240417,135900,2534548690,3385,3380,3385,3380,10
|
|
20240417,135800,2534514860,3385,3385,3385,3380,1200
|
|
20240417,135700,2530457840,3385,3385,3385,3385,459
|
|
20240417,135600,2528904125,3385,3380,3385,3380,2851
|
|
20240417,135500,2519258490,3380,3380,3380,3380,2247
|
|
20240417,135400,2511663630,3380,3380,3380,3380,0
|
|
20240417,135300,2511663630,3380,3385,3385,3380,1053
|
|
20240417,135200,2508104225,3380,3380,3380,3380,825
|
|
20240417,135100,2505315725,3385,3385,3385,3385,10
|
|
20240417,135000,2505281875,3385,3385,3385,3380,420
|
|
20240417,134900,2503861225,3385,3380,3385,3380,5004
|
|
20240417,134800,2486947685,3380,3380,3380,3380,1000
|
|
20240417,134700,2483567685,3385,3380,3385,3380,2029
|
|
20240417,134600,2476709520,3380,3380,3380,3380,606
|
|
20240417,134500,2474661240,3385,3380,3385,3380,465
|
|
20240417,134400,2473089155,3380,3385,3385,3380,1116
|
|
20240417,134300,2469316845,3385,3380,3385,3380,122
|
|
20240417,134200,2468904350,3380,3385,3385,3380,2
|
|
20240417,134100,2468897585,3385,3380,3385,3380,266
|
|
20240417,134000,2467997675,3385,3385,3385,3380,665
|
|
20240417,133900,2465749405,3385,3385,3385,3385,97
|
|
20240417,133800,2465421060,3380,3375,3380,3375,1122
|
|
20240417,133700,2461629300,3375,3380,3380,3375,140
|
|
20240417,133600,2461156400,3380,3380,3380,3380,966
|
|
20240417,133500,2457891320,3380,3380,3380,3380,2888
|
|
20240417,133400,2448129880,3380,3380,3380,3380,6
|
|
20240417,133300,2448109600,3380,3380,3380,3380,0
|
|
20240417,133200,2448109600,3380,3380,3380,3380,0
|
|
20240417,133100,2448109600,3380,3380,3380,3380,4
|
|
20240417,133000,2448096080,3380,3375,3380,3375,975
|
|
20240417,132900,2444802955,3380,3380,3380,3375,2177
|
|
20240417,132800,2437446130,3380,3375,3380,3375,31
|
|
20240417,132700,2437341450,3380,3380,3380,3375,4291
|
|
20240417,132600,2422854015,3380,3380,3380,3380,0
|
|
20240417,132500,2422854015,3380,3380,3380,3380,1
|
|
20240417,132400,2422850635,3380,3380,3385,3380,1896
|
|
20240417,132300,2416442105,3385,3385,3385,3380,2122
|
|
20240417,132200,2409269135,3385,3385,3385,3380,425
|
|
20240417,132100,2407832510,3385,3380,3385,3380,1927
|
|
20240417,132000,2401319235,3380,3375,3380,3375,1030
|
|
20240417,131900,2397839560,3375,3380,3380,3375,103
|
|
20240417,131800,2397491470,3380,3380,3380,3380,3010
|
|
20240417,131700,2387317670,3380,3375,3380,3375,1013
|
|
20240417,131600,2383896720,3380,3385,3385,3380,11706
|
|
20240417,131500,2344330380,3380,3380,3380,3380,1140
|
|
20240417,131400,2340477180,3385,3385,3385,3385,75
|
|
20240417,131300,2340223305,3385,3385,3385,3385,262
|
|
20240417,131200,2339336435,3385,3385,3385,3385,16
|
|
20240417,131100,2339282275,3380,3380,3380,3380,61
|
|
20240417,131000,2339076095,3385,3385,3385,3385,10
|
|
20240417,130900,2339042245,3380,3385,3385,3380,211
|
|
20240417,130800,2338328015,3385,3385,3385,3385,2
|
|
20240417,130700,2338321245,3385,3385,3385,3385,100
|
|
20240417,130600,2337982745,3385,3385,3385,3385,502
|
|
20240417,130500,2336283475,3385,3385,3385,3385,0
|
|
20240417,130400,2336283475,3385,3385,3385,3385,1201
|
|
20240417,130300,2332218090,3385,3385,3385,3385,0
|
|
20240417,130200,2332218090,3385,3385,3385,3380,81
|
|
20240417,130100,2331943980,3380,3380,3380,3380,300
|
|
20240417,130000,2330929980,3380,3385,3385,3380,979
|
|
20240417,125900,2327620935,3385,3385,3385,3385,41
|
|
20240417,125800,2327482150,3385,3385,3385,3385,8
|
|
20240417,125700,2327455070,3385,3380,3390,3380,1136
|
|
20240417,125600,2323614210,3390,3390,3390,3380,3121
|
|
20240417,125500,2313035210,3380,3380,3380,3380,101
|
|
20240417,125400,2312693830,3390,3390,3390,3385,1024
|
|
20240417,125300,2309227470,3385,3380,3385,3380,1692
|
|
20240417,125200,2303500200,3380,3385,3385,3380,87
|
|
20240417,125100,2303205830,3385,3385,3385,3385,51
|
|
20240417,125000,2303033195,3385,3385,3385,3385,4
|
|
20240417,124900,2303019655,3385,3385,3385,3385,388
|
|
20240417,124800,2301706275,3385,3385,3385,3385,1050
|
|
20240417,124700,2298152025,3385,3380,3385,3380,271
|
|
20240417,124600,2297235940,3380,3380,3380,3380,500
|
|
20240417,124500,2295545940,3380,3380,3385,3380,128
|
|
20240417,124400,2295113135,3380,3380,3380,3380,121
|
|
20240417,124300,2294704155,3385,3385,3385,3385,10
|
|
20240417,124200,2294670305,3380,3380,3380,3380,791
|
|
20240417,124100,2291996725,3380,3380,3380,3380,59
|
|
20240417,124000,2291797305,3380,3380,3380,3380,0
|
|
20240417,123900,2291797305,3380,3380,3380,3380,70
|
|
20240417,123800,2291560705,3385,3380,3385,3380,510
|
|
20240417,123700,2289836855,3380,3380,3380,3380,1072
|
|
20240417,123600,2286213495,3380,3385,3385,3380,2356
|
|
20240417,123500,2278250195,3385,3385,3385,3380,1012
|
|
20240417,123400,2274829575,3385,3385,3385,3385,64
|
|
20240417,123300,2274612935,3385,3385,3385,3385,3
|
|
20240417,123200,2274602780,3380,3380,3385,3380,239
|
|
20240417,123100,2273794955,3385,3385,3385,3385,214
|
|
20240417,123000,2273070565,3390,3390,3390,3390,108
|
|
20240417,122900,2272704445,3385,3385,3385,3385,0
|
|
20240417,122800,2272704445,3385,3390,3390,3385,1349
|
|
20240417,122700,2268137665,3390,3385,3390,3385,280
|
|
20240417,122600,2267189815,3390,3385,3390,3385,2594
|
|
20240417,122500,2258408655,3390,3390,3390,3385,272
|
|
20240417,122400,2257486585,3390,3385,3390,3385,454
|
|
20240417,122300,2255949190,3385,3395,3395,3385,237
|
|
20240417,122200,2255145770,3390,3390,3390,3390,831
|
|
20240417,122100,2252328680,3395,3395,3395,3395,5
|
|
20240417,122000,2252311705,3390,3395,3395,3390,2642
|
|
20240417,121900,2243347915,3395,3395,3395,3390,1031
|
|
20240417,121800,2239852670,3395,3395,3395,3390,130
|
|
20240417,121700,2239411860,3390,3385,3390,3385,4016
|
|
20240417,121600,2225797920,3380,3385,3385,3380,220
|
|
20240417,121500,2225053370,3380,3385,3385,3380,3718
|
|
20240417,121400,2212468005,3380,3380,3380,3380,538
|
|
20240417,121300,2210649565,3380,3380,3380,3380,1
|
|
20240417,121200,2210646185,3380,3375,3380,3375,5201
|
|
20240417,121100,2193067535,3375,3375,3380,3375,3538
|
|
20240417,121000,2181124285,3380,3380,3380,3380,296
|
|
20240417,120900,2180123805,3380,3380,3380,3380,0
|
|
20240417,120800,2180123805,3380,3380,3380,3380,298
|
|
20240417,120700,2179116565,3380,3380,3380,3380,1474
|
|
20240417,120600,2174134445,3380,3380,3380,3380,7
|
|
20240417,120500,2174110785,3375,3380,3380,3375,490
|
|
20240417,120400,2172456585,3380,3380,3380,3380,0
|
|
20240417,120300,2172456585,3380,3380,3380,3380,10
|
|
20240417,120200,2172422785,3380,3380,3380,3380,312
|
|
20240417,120100,2171368225,3375,3375,3375,3375,100
|
|
20240417,120000,2171030725,3380,3380,3380,3380,7524
|
|
20240417,115900,2145599605,3380,3380,3380,3380,1106
|
|
20240417,115800,2141861325,3380,3380,3380,3380,36
|
|
20240417,115700,2141739645,3380,3380,3380,3380,10
|
|
20240417,115600,2141705845,3380,3380,3380,3380,5
|
|
20240417,115500,2141688945,3380,3380,3380,3380,2000
|
|
20240417,115400,2134928945,3380,3380,3380,3380,136
|
|
20240417,115300,2134469265,3380,3380,3380,3380,21
|
|
20240417,115200,2134398285,3380,3380,3380,3380,4
|
|
20240417,115100,2134384765,3375,3375,3375,3375,0
|
|
20240417,115000,2134384765,3375,3375,3375,3375,400
|
|
20240417,114900,2133034765,3380,3380,3380,3380,1
|
|
20240417,114800,2133031385,3380,3380,3380,3380,0
|
|
20240417,114700,2133031385,3380,3385,3385,3380,22
|
|
20240417,114600,2132956925,3385,3375,3385,3375,73
|
|
20240417,114500,2132710520,3375,3375,3375,3375,2964
|
|
20240417,114400,2122707020,3375,3380,3380,3375,3250
|
|
20240417,114300,2111722665,3385,3385,3385,3380,74
|
|
20240417,114200,2111472195,3385,3380,3385,3380,2545
|
|
20240417,114100,2102869080,3380,3380,3380,3380,60
|
|
20240417,114000,2102666280,3380,3385,3385,3380,181
|
|
20240417,113900,2102054430,3380,3380,3380,3380,185
|
|
20240417,113800,2101429130,3380,3380,3380,3380,50
|
|
20240417,113700,2101260130,3380,3380,3380,3380,300
|
|
20240417,113600,2100246130,3380,3380,3380,3380,40
|
|
20240417,113500,2100110930,3380,3375,3380,3370,241
|
|
20240417,113400,2099297985,3375,3375,3375,3375,3645
|
|
20240417,113300,2086996110,3375,3375,3375,3375,0
|
|
20240417,113200,2086996110,3375,3375,3375,3375,100
|
|
20240417,113100,2086658610,3375,3375,3375,3375,1063
|
|
20240417,113000,2083070985,3375,3375,3375,3370,3812
|
|
20240417,112900,2070205500,3375,3375,3375,3375,102
|
|
20240417,112800,2069861250,3375,3375,3375,3375,350
|
|
20240417,112700,2068680000,3375,3375,3375,3375,1000
|
|
20240417,112600,2065305000,3375,3375,3375,3375,4031
|
|
20240417,112500,2051700375,3380,3375,3380,3375,1001
|
|
20240417,112400,2048321995,3375,3375,3375,3375,70
|
|
20240417,112300,2048085745,3375,3375,3375,3375,11
|
|
20240417,112200,2048048620,3375,3375,3375,3375,1303
|
|
20240417,112100,2043650995,3380,3380,3380,3375,1473
|
|
20240417,112000,2038679325,3380,3380,3380,3380,404
|
|
20240417,111900,2037313805,3380,3380,3380,3380,253
|
|
20240417,111800,2036458665,3375,3380,3380,3375,2587
|
|
20240417,111700,2027715050,3385,3385,3385,3385,356
|
|
20240417,111600,2026509990,3385,3385,3385,3385,1
|
|
20240417,111500,2026506605,3385,3380,3385,3380,965
|
|
20240417,111400,2023244890,3380,3380,3380,3380,0
|
|
20240417,111300,2023244890,3380,3380,3385,3380,2629
|
|
20240417,111200,2014358785,3385,3385,3385,3380,545
|
|
20240417,111100,2012516320,3380,3380,3380,3380,143
|
|
20240417,111000,2012032980,3385,3385,3385,3385,10
|
|
20240417,110900,2011999130,3380,3380,3380,3380,0
|
|
20240417,110800,2011999130,3380,3385,3385,3380,1518
|
|
20240417,110700,2006860950,3385,3390,3390,3385,1377
|
|
20240417,110600,2002198855,3385,3385,3385,3385,350
|
|
20240417,110500,2001014105,3385,3380,3385,3380,1575
|
|
20240417,110400,1995688105,3380,3380,3380,3380,268
|
|
20240417,110300,1994782265,3375,3380,3380,3375,120
|
|
20240417,110200,1994377215,3380,3375,3380,3375,619
|
|
20240417,110100,1992287820,3375,3375,3375,3375,1200
|
|
20240417,110000,1988237820,3375,3375,3375,3375,2344
|
|
20240417,105900,1980326820,3380,3380,3380,3380,385
|
|
20240417,105800,1979025520,3385,3380,3385,3380,619
|
|
20240417,105700,1976933250,3380,3380,3380,3380,1729
|
|
20240417,105600,1971089230,3380,3390,3390,3380,818
|
|
20240417,105500,1968324320,3380,3390,3390,3380,1381
|
|
20240417,105400,1963656500,3375,3380,3390,3375,2985
|
|
20240417,105300,1953563410,3385,3385,3385,3385,2936
|
|
20240417,105200,1943625050,3390,3380,3390,3380,4063
|
|
20240417,105100,1929878805,3380,3375,3380,3375,1486
|
|
20240417,105000,1924861125,3380,3375,3380,3375,460
|
|
20240417,104900,1923307920,3380,3380,3380,3380,32
|
|
20240417,104800,1923199760,3375,3380,3380,3375,3737
|
|
20240417,104700,1910571960,3380,3380,3380,3380,3125
|
|
20240417,104600,1900009460,3380,3380,3380,3380,51
|
|
20240417,104500,1899837080,3375,3375,3375,3375,2930
|
|
20240417,104400,1889948330,3375,3375,3375,3375,666
|
|
20240417,104300,1887700580,3375,3380,3380,3375,2585
|
|
20240417,104200,1878971205,3380,3375,3380,3375,3270
|
|
20240417,104100,1867934905,3375,3375,3380,3375,32
|
|
20240417,104000,1867826880,3380,3380,3380,3380,1
|
|
20240417,103900,1867823500,3375,3380,3380,3375,2029
|
|
20240417,103800,1860975505,3375,3375,3375,3375,9
|
|
20240417,103700,1860945130,3375,3380,3380,3375,14
|
|
20240417,103600,1860897860,3380,3375,3380,3375,450
|
|
20240417,103500,1859378860,3375,3375,3375,3375,1467
|
|
20240417,103400,1854427735,3380,3375,3380,3375,111
|
|
20240417,103300,1854052805,3375,3375,3380,3375,2078
|
|
20240417,103200,1847038975,3380,3380,3380,3380,106
|
|
20240417,103100,1846680695,3375,3380,3380,3375,7139
|
|
20240417,103000,1822585785,3385,3380,3390,3380,1027
|
|
20240417,102900,1819109370,3385,3385,3385,3380,1008
|
|
20240417,102800,1815702290,3385,3380,3385,3380,1007
|
|
20240417,102700,1812294105,3380,3375,3380,3375,307
|
|
20240417,102600,1811257445,3380,3380,3380,3380,327
|
|
20240417,102500,1810152185,3380,3385,3385,3375,1186
|
|
20240417,102400,1806149305,3385,3385,3385,3385,138
|
|
20240417,102300,1805682175,3385,3380,3385,3375,3076
|
|
20240417,102200,1795290160,3380,3380,3385,3380,112
|
|
20240417,102100,1794911565,3380,3390,3390,3380,1727
|
|
20240417,102000,1789065940,3390,3385,3390,3385,1967
|
|
20240417,101900,1782407625,3385,3390,3390,3385,5639
|
|
20240417,101800,1763298915,3390,3390,3390,3385,3856
|
|
20240417,101700,1750239575,3385,3390,3390,3385,3726
|
|
20240417,101600,1737627045,3385,3390,3390,3385,1288
|
|
20240417,101500,1733261635,3390,3390,3395,3390,3059
|
|
20240417,101400,1722891525,3385,3390,3390,3385,1009
|
|
20240417,101300,1719473605,3390,3390,3390,3380,2548
|
|
20240417,101200,1710846640,3390,3390,3390,3385,3341
|
|
20240417,101100,1699531385,3385,3385,3395,3385,8748
|
|
20240417,101000,1669889745,3385,3380,3385,3375,8036
|
|
20240417,100900,1642749725,3375,3380,3380,3370,10656
|
|
20240417,100800,1606739780,3380,3380,3380,3375,62
|
|
20240417,100700,1606530230,3380,3380,3380,3375,3417
|
|
20240417,100600,1594997815,3380,3380,3380,3375,689
|
|
20240417,100500,1592670665,3375,3385,3385,3375,87
|
|
20240417,100400,1592376660,3380,3375,3380,3375,9424
|
|
20240417,100300,1560555200,3375,3380,3380,3375,797
|
|
20240417,100200,1557864840,3375,3380,3380,3375,7875
|
|
20240417,100100,1531280020,3380,3380,3380,3380,211
|
|
20240417,100000,1530566840,3380,3380,3380,3380,193
|
|
20240417,095900,1529914500,3380,3380,3380,3380,63
|
|
20240417,095800,1529701560,3380,3380,3380,3380,120
|
|
20240417,095700,1529295960,3380,3380,3380,3380,1273
|
|
20240417,095600,1524993220,3380,3380,3380,3380,1169
|
|
20240417,095500,1521042000,3375,3380,3380,3375,619
|
|
20240417,095400,1518950130,3380,3380,3380,3375,634
|
|
20240417,095300,1516810000,3380,3380,3380,3375,765
|
|
20240417,095200,1514227050,3380,3385,3385,3380,1166
|
|
20240417,095100,1510282180,3380,3385,3385,3370,1355
|
|
20240417,095000,1505708150,3385,3370,3385,3365,12326
|
|
20240417,094900,1464117110,3370,3375,3380,3370,3344
|
|
20240417,094800,1452836300,3375,3375,3380,3370,5686
|
|
20240417,094700,1433670870,3380,3380,3380,3370,1730
|
|
20240417,094600,1427836810,3380,3375,3380,3375,2857
|
|
20240417,094500,1418194315,3380,3380,3380,3375,2185
|
|
20240417,094400,1410818010,3380,3375,3380,3375,3141
|
|
20240417,094300,1400210305,3375,3380,3380,3370,3410
|
|
20240417,094200,1388702040,3375,3380,3380,3370,2210
|
|
20240417,094100,1381243625,3380,3365,3380,3365,4109
|
|
20240417,094000,1367378205,3370,3370,3370,3365,2930
|
|
20240417,093900,1357504120,3365,3370,3370,3360,2060
|
|
20240417,093800,1350573510,3370,3360,3370,3360,1823
|
|
20240417,093700,1344440585,3365,3365,3365,3355,15343
|
|
20240417,093600,1292936250,3355,3370,3370,3355,6290
|
|
20240417,093500,1271812535,3370,3360,3370,3355,3668
|
|
20240417,093400,1259477980,3360,3360,3365,3355,10835
|
|
20240417,093300,1223094840,3360,3360,3365,3360,16785
|
|
20240417,093200,1166691230,3365,3360,3365,3360,1736
|
|
20240417,093100,1160855935,3365,3365,3365,3360,1930
|
|
20240417,093000,1154368865,3365,3365,3365,3360,2165
|
|
20240417,092900,1147093815,3365,3360,3365,3360,1406
|
|
20240417,092800,1142367885,3365,3365,3365,3360,3072
|
|
20240417,092700,1132040220,3360,3365,3365,3360,5814
|
|
20240417,092600,1112482920,3370,3375,3375,3370,5429
|
|
20240417,092500,1094183685,3375,3375,3375,3370,273
|
|
20240417,092400,1093262560,3375,3375,3375,3370,1281
|
|
20240417,092300,1088944925,3375,3370,3375,3370,1145
|
|
20240417,092200,1085080690,3375,3375,3375,3365,3069
|
|
20240417,092100,1074741705,3370,3370,3370,3365,1581
|
|
20240417,092000,1069420695,3375,3370,3375,3370,1199
|
|
20240417,091900,1065379905,3375,3375,3375,3365,3715
|
|
20240417,091800,1052857900,3365,3365,3375,3360,5854
|
|
20240417,091700,1033170310,3370,3365,3370,3360,740
|
|
20240417,091600,1030680715,3375,3370,3380,3360,3887
|
|
20240417,091500,1017585010,3370,3360,3370,3355,10448
|
|
20240417,091400,982491545,3360,3360,3365,3355,4455
|
|
20240417,091300,967523100,3360,3355,3365,3355,11716
|
|
20240417,091200,928210505,3355,3360,3365,3355,4524
|
|
20240417,091100,913010060,3365,3370,3370,3360,4385
|
|
20240417,091000,898264665,3370,3365,3370,3365,4271
|
|
20240417,090900,883892240,3365,3370,3375,3360,10141
|
|
20240417,090800,849749675,3375,3370,3375,3365,1522
|
|
20240417,090700,844620450,3375,3365,3375,3360,5764
|
|
20240417,090600,825225475,3365,3355,3365,3355,1633
|
|
20240417,090500,819738810,3360,3360,3370,3350,43043
|
|
20240417,090400,675285275,3360,3365,3370,3355,46603
|
|
20240417,090300,518640210,3365,3375,3385,3365,21383
|
|
20240417,090200,446541595,3370,3365,3380,3360,14682
|
|
20240417,090100,397096970,3370,3400,3405,3360,31629
|
|
20240417,090000,290378670,3390,3385,3410,3380,85726
|