608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,190400,1292840295,3895,3895,3895,3895,0
|
|
20240403,190300,1292840295,3895,3895,3895,3895,0
|
|
20240403,190200,1292840295,3895,3895,3895,3895,0
|
|
20240403,190100,1292840295,3895,3895,3895,3895,0
|
|
20240403,190000,1292840295,3895,3895,3895,3895,0
|
|
20240403,185900,1292840295,3895,3895,3895,3895,0
|
|
20240403,185800,1292840295,3895,3895,3895,3895,0
|
|
20240403,185700,1292840295,3895,3895,3895,3895,0
|
|
20240403,185600,1292840295,3895,3895,3895,3895,0
|
|
20240403,185500,1292840295,3895,3895,3895,3895,0
|
|
20240403,185400,1292840295,3895,3895,3895,3895,0
|
|
20240403,185300,1292840295,3895,3895,3895,3895,0
|
|
20240403,185200,1292840295,3895,3895,3895,3895,0
|
|
20240403,185100,1292840295,3895,3895,3895,3895,0
|
|
20240403,185000,1292840295,3895,3895,3895,3895,0
|
|
20240403,184900,1292840295,3895,3895,3895,3895,0
|
|
20240403,184800,1292840295,3895,3895,3895,3895,0
|
|
20240403,184700,1292840295,3895,3895,3895,3895,0
|
|
20240403,184600,1292840295,3895,3895,3895,3895,0
|
|
20240403,184500,1292840295,3895,3895,3895,3895,0
|
|
20240403,184400,1292840295,3895,3895,3895,3895,0
|
|
20240403,184300,1292840295,3895,3895,3895,3895,0
|
|
20240403,184200,1292840295,3895,3895,3895,3895,0
|
|
20240403,184100,1292840295,3895,3895,3895,3895,0
|
|
20240403,184000,1292840295,3895,3895,3895,3895,0
|
|
20240403,183900,1292840295,3895,3895,3895,3895,0
|
|
20240403,183800,1292840295,3895,3895,3895,3895,0
|
|
20240403,183700,1292840295,3895,3895,3895,3895,0
|
|
20240403,183600,1292840295,3895,3895,3895,3895,0
|
|
20240403,183500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,183400,1292840295,3895,3895,3895,3895,0
|
|
20240403,183300,1292840295,3895,3895,3895,3895,0
|
|
20240403,183200,1292840295,3895,3895,3895,3895,0
|
|
20240403,183100,1292840295,3895,3895,3895,3895,0
|
|
20240403,183000,1292840295,3895,3895,3895,3895,0
|
|
20240403,182900,1292840295,3895,3895,3895,3895,0
|
|
20240403,182800,1292840295,3895,3895,3895,3895,0
|
|
20240403,182700,1292840295,3895,3895,3895,3895,0
|
|
20240403,182600,1292840295,3895,3895,3895,3895,0
|
|
20240403,182500,1292840295,3895,3895,3895,3895,0
|
|
20240403,182400,1292840295,3895,3895,3895,3895,0
|
|
20240403,182300,1292840295,3895,3895,3895,3895,0
|
|
20240403,182200,1292840295,3895,3895,3895,3895,0
|
|
20240403,182100,1292840295,3895,3895,3895,3895,0
|
|
20240403,182000,1292840295,3895,3895,3895,3895,0
|
|
20240403,181900,1292840295,3895,3895,3895,3895,0
|
|
20240403,181800,1292840295,3895,3895,3895,3895,0
|
|
20240403,181700,1292840295,3895,3895,3895,3895,0
|
|
20240403,181600,1292840295,3895,3895,3895,3895,0
|
|
20240403,181500,1292840295,3895,3895,3895,3895,0
|
|
20240403,181400,1292840295,3895,3895,3895,3895,0
|
|
20240403,181300,1292840295,3895,3895,3895,3895,0
|
|
20240403,181200,1292840295,3895,3895,3895,3895,0
|
|
20240403,181100,1292840295,3895,3895,3895,3895,0
|
|
20240403,181000,1292840295,3895,3895,3895,3895,0
|
|
20240403,180900,1292840295,3895,3895,3895,3895,0
|
|
20240403,180800,1292840295,3895,3895,3895,3895,0
|
|
20240403,180700,1292840295,3895,3895,3895,3895,0
|
|
20240403,180600,1292840295,3895,3895,3895,3895,0
|
|
20240403,180500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,180400,1292840295,3895,3895,3895,3895,0
|
|
20240403,180300,1292840295,3895,3895,3895,3895,0
|
|
20240403,180200,1292840295,3895,3895,3895,3895,0
|
|
20240403,180100,1292840295,3895,3895,3895,3895,0
|
|
20240403,180000,1292840295,3895,3895,3895,3895,0
|
|
20240403,175900,1292840295,3895,3895,3895,3895,0
|
|
20240403,175800,1292840295,3895,3895,3895,3895,0
|
|
20240403,175700,1292840295,3895,3895,3895,3895,0
|
|
20240403,175600,1292840295,3895,3895,3895,3895,0
|
|
20240403,175500,1292840295,3895,3895,3895,3895,0
|
|
20240403,175400,1292840295,3895,3895,3895,3895,0
|
|
20240403,175300,1292840295,3895,3895,3895,3895,0
|
|
20240403,175200,1292840295,3895,3895,3895,3895,0
|
|
20240403,175100,1292840295,3895,3895,3895,3895,0
|
|
20240403,175000,1292840295,3895,3895,3895,3895,0
|
|
20240403,174900,1292840295,3895,3895,3895,3895,0
|
|
20240403,174800,1292840295,3895,3895,3895,3895,0
|
|
20240403,174700,1292840295,3895,3895,3895,3895,0
|
|
20240403,174600,1292840295,3895,3895,3895,3895,0
|
|
20240403,174500,1292840295,3895,3895,3895,3895,0
|
|
20240403,174400,1292840295,3895,3895,3895,3895,0
|
|
20240403,174300,1292840295,3895,3895,3895,3895,0
|
|
20240403,174200,1292840295,3895,3895,3895,3895,0
|
|
20240403,174100,1292840295,3895,3895,3895,3895,0
|
|
20240403,174000,1292840295,3895,3895,3895,3895,0
|
|
20240403,173900,1292840295,3895,3895,3895,3895,0
|
|
20240403,173800,1292840295,3895,3895,3895,3895,0
|
|
20240403,173700,1292840295,3895,3895,3895,3895,0
|
|
20240403,173600,1292840295,3895,3895,3895,3895,0
|
|
20240403,173500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,173400,1292840295,3895,3895,3895,3895,0
|
|
20240403,173300,1292840295,3895,3895,3895,3895,0
|
|
20240403,173200,1292840295,3895,3895,3895,3895,0
|
|
20240403,173100,1292840295,3895,3895,3895,3895,0
|
|
20240403,173000,1292840295,3895,3895,3895,3895,0
|
|
20240403,172900,1292840295,3895,3895,3895,3895,0
|
|
20240403,172800,1292840295,3895,3895,3895,3895,0
|
|
20240403,172700,1292840295,3895,3895,3895,3895,0
|
|
20240403,172600,1292840295,3895,3895,3895,3895,0
|
|
20240403,172500,1292840295,3895,3895,3895,3895,0
|
|
20240403,172400,1292840295,3895,3895,3895,3895,0
|
|
20240403,172300,1292840295,3895,3895,3895,3895,0
|
|
20240403,172200,1292840295,3895,3895,3895,3895,0
|
|
20240403,172100,1292840295,3895,3895,3895,3895,0
|
|
20240403,172000,1292840295,3895,3895,3895,3895,0
|
|
20240403,171900,1292840295,3895,3895,3895,3895,0
|
|
20240403,171800,1292840295,3895,3895,3895,3895,0
|
|
20240403,171700,1292840295,3895,3895,3895,3895,0
|
|
20240403,171600,1292840295,3895,3895,3895,3895,0
|
|
20240403,171500,1292840295,3895,3895,3895,3895,0
|
|
20240403,171400,1292840295,3895,3895,3895,3895,0
|
|
20240403,171300,1292840295,3895,3895,3895,3895,0
|
|
20240403,171200,1292840295,3895,3895,3895,3895,0
|
|
20240403,171100,1292840295,3895,3895,3895,3895,0
|
|
20240403,171000,1292840295,3895,3895,3895,3895,0
|
|
20240403,170900,1292840295,3895,3895,3895,3895,0
|
|
20240403,170800,1292840295,3895,3895,3895,3895,0
|
|
20240403,170700,1292840295,3895,3895,3895,3895,0
|
|
20240403,170600,1292840295,3895,3895,3895,3895,0
|
|
20240403,170500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,170400,1292840295,3895,3895,3895,3895,0
|
|
20240403,170300,1292840295,3895,3895,3895,3895,0
|
|
20240403,170200,1292840295,3895,3895,3895,3895,0
|
|
20240403,170100,1292840295,3895,3895,3895,3895,0
|
|
20240403,170000,1292840295,3895,3895,3895,3895,0
|
|
20240403,165900,1292840295,3895,3895,3895,3895,0
|
|
20240403,165800,1292840295,3895,3895,3895,3895,0
|
|
20240403,165700,1292840295,3895,3895,3895,3895,0
|
|
20240403,165600,1292840295,3895,3895,3895,3895,0
|
|
20240403,165500,1292840295,3895,3895,3895,3895,0
|
|
20240403,165400,1292840295,3895,3895,3895,3895,0
|
|
20240403,165300,1292840295,3895,3895,3895,3895,0
|
|
20240403,165200,1292840295,3895,3895,3895,3895,0
|
|
20240403,165100,1292840295,3895,3895,3895,3895,0
|
|
20240403,165000,1292840295,3895,3895,3895,3895,0
|
|
20240403,164900,1292840295,3895,3895,3895,3895,0
|
|
20240403,164800,1292840295,3895,3895,3895,3895,0
|
|
20240403,164700,1292840295,3895,3895,3895,3895,0
|
|
20240403,164600,1292840295,3895,3895,3895,3895,0
|
|
20240403,164500,1292840295,3895,3895,3895,3895,0
|
|
20240403,164400,1292840295,3895,3895,3895,3895,0
|
|
20240403,164300,1292840295,3895,3895,3895,3895,0
|
|
20240403,164200,1292840295,3895,3895,3895,3895,0
|
|
20240403,164100,1292840295,3895,3895,3895,3895,0
|
|
20240403,164000,1292840295,3895,3895,3895,3895,0
|
|
20240403,163900,1292840295,3895,3895,3895,3895,0
|
|
20240403,163800,1292840295,3895,3895,3895,3895,0
|
|
20240403,163700,1292840295,3895,3895,3895,3895,0
|
|
20240403,163600,1292840295,3895,3895,3895,3895,0
|
|
20240403,163500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,163400,1292840295,3895,3895,3895,3895,0
|
|
20240403,163300,1292840295,3895,3895,3895,3895,0
|
|
20240403,163200,1292840295,3895,3895,3895,3895,0
|
|
20240403,163100,1292840295,3895,3895,3895,3895,0
|
|
20240403,163000,1292840295,3895,3895,3895,3895,0
|
|
20240403,162900,1292840295,3895,3895,3895,3895,0
|
|
20240403,162800,1292840295,3895,3895,3895,3895,0
|
|
20240403,162700,1292840295,3895,3895,3895,3895,0
|
|
20240403,162600,1292840295,3895,3895,3895,3895,0
|
|
20240403,162500,1292840295,3895,3895,3895,3895,0
|
|
20240403,162400,1292840295,3895,3895,3895,3895,0
|
|
20240403,162300,1292840295,3895,3895,3895,3895,0
|
|
20240403,162200,1292840295,3895,3895,3895,3895,0
|
|
20240403,162100,1292840295,3895,3895,3895,3895,0
|
|
20240403,162000,1292840295,3895,3895,3895,3895,0
|
|
20240403,161900,1292840295,3895,3895,3895,3895,0
|
|
20240403,161800,1292840295,3895,3895,3895,3895,0
|
|
20240403,161700,1292840295,3895,3895,3895,3895,0
|
|
20240403,161600,1292840295,3895,3895,3895,3895,0
|
|
20240403,161500,1292840295,3895,3895,3895,3895,0
|
|
20240403,161400,1292840295,3895,3895,3895,3895,0
|
|
20240403,161300,1292840295,3895,3895,3895,3895,0
|
|
20240403,161200,1292840295,3895,3895,3895,3895,0
|
|
20240403,161100,1292840295,3895,3895,3895,3895,0
|
|
20240403,161000,1292840295,3895,3895,3895,3895,0
|
|
20240403,160900,1292840295,3895,3895,3895,3895,0
|
|
20240403,160800,1292840295,3895,3895,3895,3895,0
|
|
20240403,160700,1292840295,3895,3895,3895,3895,0
|
|
20240403,160600,1292840295,3895,3895,3895,3895,0
|
|
20240403,160500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,160400,1292840295,3895,3895,3895,3895,0
|
|
20240403,160300,1292840295,3895,3895,3895,3895,0
|
|
20240403,160200,1292840295,3895,3895,3895,3895,0
|
|
20240403,160100,1292840295,3895,3895,3895,3895,0
|
|
20240403,160000,1292840295,3895,3895,3895,3895,0
|
|
20240403,155900,1292840295,3895,3895,3895,3895,0
|
|
20240403,155800,1292840295,3895,3895,3895,3895,0
|
|
20240403,155700,1292840295,3895,3895,3895,3895,0
|
|
20240403,155600,1292840295,3895,3895,3895,3895,0
|
|
20240403,155500,1292840295,3895,3895,3895,3895,0
|
|
20240403,155400,1292840295,3895,3895,3895,3895,0
|
|
20240403,155300,1292840295,3895,3895,3895,3895,0
|
|
20240403,155200,1292840295,3895,3895,3895,3895,0
|
|
20240403,155100,1292840295,3895,3895,3895,3895,0
|
|
20240403,155000,1292840295,3895,3895,3895,3895,0
|
|
20240403,154900,1292840295,3895,3895,3895,3895,0
|
|
20240403,154800,1292840295,3895,3895,3895,3895,0
|
|
20240403,154700,1292840295,3895,3895,3895,3895,0
|
|
20240403,154600,1292840295,3895,3895,3895,3895,0
|
|
20240403,154500,1292840295,3895,3895,3895,3895,0
|
|
20240403,154400,1292840295,3895,3895,3895,3895,0
|
|
20240403,154300,1292840295,3895,3895,3895,3895,0
|
|
20240403,154200,1292840295,3895,3895,3895,3895,0
|
|
20240403,154100,1292840295,3895,3895,3895,3895,0
|
|
20240403,154000,1292840295,3895,3895,3895,3895,0
|
|
20240403,153900,1292840295,3895,3895,3895,3895,0
|
|
20240403,153800,1292840295,3895,3895,3895,3895,0
|
|
20240403,153700,1292840295,3895,3895,3895,3895,0
|
|
20240403,153600,1292840295,3895,3895,3895,3895,0
|
|
20240403,153500,1292840295,3895,3895,3895,3895,6630
|
|
20240403,153400,1292840295,3895,3895,3895,3895,0
|
|
20240403,153300,1292840295,3895,3895,3895,3895,0
|
|
20240403,153200,1292840295,3895,3895,3895,3895,0
|
|
20240403,153100,1292840295,3895,3895,3895,3895,0
|
|
20240403,153000,1292840295,3895,3895,3895,3895,6630
|
|
20240403,152900,1267016445,3895,3895,3895,3895,0
|
|
20240403,152800,1267016445,3895,3895,3895,3895,0
|
|
20240403,152700,1267016445,3895,3895,3895,3895,0
|
|
20240403,152600,1267016445,3895,3895,3895,3895,0
|
|
20240403,152500,1267016445,3895,3895,3895,3895,0
|
|
20240403,152400,1267016445,3895,3895,3895,3895,0
|
|
20240403,152300,1267016445,3895,3895,3895,3895,0
|
|
20240403,152200,1267016445,3895,3895,3895,3895,0
|
|
20240403,152100,1267016445,3895,3895,3895,3895,0
|
|
20240403,152000,1267016445,3895,3895,3895,3895,0
|
|
20240403,151900,1267016445,3895,3890,3895,3890,5354
|
|
20240403,151800,1246188270,3895,3900,3905,3895,3183
|
|
20240403,151700,1233789870,3895,3905,3905,3895,390
|
|
20240403,151600,1232268020,3905,3895,3905,3895,457
|
|
20240403,151500,1230486995,3900,3900,3900,3900,10
|
|
20240403,151400,1230447995,3900,3900,3905,3890,892
|
|
20240403,151300,1226975080,3895,3905,3905,3895,212
|
|
20240403,151200,1226148810,3895,3895,3905,3890,5546
|
|
20240403,151100,1204572030,3895,3895,3900,3895,467
|
|
20240403,151000,1202751805,3895,3895,3900,3895,216
|
|
20240403,150900,1201910480,3895,3900,3900,3895,454
|
|
20240403,150800,1200140420,3895,3895,3900,3895,325
|
|
20240403,150700,1198874000,3895,3890,3895,3890,452
|
|
20240403,150600,1197115180,3890,3890,3895,3890,1003
|
|
20240403,150500,1193212975,3890,3895,3895,3890,316
|
|
20240403,150400,1191983235,3895,3890,3895,3890,1472
|
|
20240403,150300,1186256620,3895,3890,3895,3890,1113
|
|
20240403,150200,1181922025,3890,3890,3890,3890,108
|
|
20240403,150100,1181501905,3890,3895,3895,3890,10119
|
|
20240403,150000,1142132055,3890,3890,3895,3890,1013
|
|
20240403,145900,1138191480,3895,3895,3895,3890,102
|
|
20240403,145800,1137794690,3895,3895,3900,3890,2108
|
|
20240403,145700,1129591925,3895,3895,3895,3895,218
|
|
20240403,145600,1128742815,3895,3900,3900,3895,110
|
|
20240403,145500,1128314355,3890,3890,3895,3890,276
|
|
20240403,145400,1127240415,3890,3890,3890,3890,1411
|
|
20240403,145300,1121751625,3895,3895,3895,3895,67
|
|
20240403,145200,1121490660,3890,3890,3890,3890,288
|
|
20240403,145100,1120370340,3890,3890,3890,3890,108
|
|
20240403,145000,1119950220,3890,3905,3905,3890,111
|
|
20240403,144900,1119518385,3890,3905,3905,3890,528
|
|
20240403,144800,1117464285,3910,3890,3910,3890,333
|
|
20240403,144700,1116166420,3895,3895,3895,3890,10325
|
|
20240403,144600,1076001670,3890,3890,3890,3890,108
|
|
20240403,144500,1075581550,3890,3890,3890,3890,108
|
|
20240403,144400,1075161430,3890,3890,3890,3890,235
|
|
20240403,144300,1074247280,3890,3890,3890,3890,108
|
|
20240403,144200,1073827160,3890,3895,3900,3890,357
|
|
20240403,144100,1072437430,3890,3900,3900,3890,584
|
|
20240403,144000,1070163170,3895,3900,3900,3895,784
|
|
20240403,143900,1067108380,3895,3895,3895,3895,216
|
|
20240403,143800,1066267060,3900,3895,3900,3895,158
|
|
20240403,143700,1065651400,3900,3900,3900,3900,312
|
|
20240403,143600,1064434600,3900,3900,3900,3900,216
|
|
20240403,143500,1063592200,3905,3895,3905,3895,296
|
|
20240403,143400,1062437785,3900,3900,3900,3900,31
|
|
20240403,143300,1062316885,3895,3890,3900,3890,2202
|
|
20240403,143200,1053738050,3890,3890,3890,3890,113
|
|
20240403,143100,1053298480,3890,3890,3895,3890,2201
|
|
20240403,143000,1044729165,3890,3890,3890,3890,108
|
|
20240403,142900,1044309045,3890,3890,3890,3890,108
|
|
20240403,142800,1043888925,3890,3890,3890,3890,216
|
|
20240403,142700,1043048685,3890,3895,3895,3890,134
|
|
20240403,142600,1042527295,3890,3890,3890,3890,1452
|
|
20240403,142500,1036879015,3890,3895,3895,3890,632
|
|
20240403,142400,1034417915,3895,3890,3895,3890,976
|
|
20240403,142300,1030621260,3895,3895,3895,3890,2335
|
|
20240403,142200,1021536975,3890,3895,3895,3890,4933
|
|
20240403,142100,1002323480,3895,3895,3895,3895,608
|
|
20240403,142000,999955320,3895,3895,3895,3895,216
|
|
20240403,141900,999114000,3900,3905,3905,3900,215
|
|
20240403,141800,998274925,3895,3905,3905,3895,2009
|
|
20240403,141700,990438410,3905,3905,3905,3905,108
|
|
20240403,141600,990016670,3905,3905,3905,3905,108
|
|
20240403,141500,989594930,3905,3905,3905,3905,216
|
|
20240403,141400,988751450,3905,3905,3905,3905,177
|
|
20240403,141300,988060265,3900,3905,3905,3900,133
|
|
20240403,141200,987541435,3905,3905,3905,3900,234
|
|
20240403,141100,986628205,3905,3900,3905,3900,109
|
|
20240403,141000,986203100,3905,3905,3905,3900,110
|
|
20240403,140900,985774090,3910,3905,3910,3900,186
|
|
20240403,140800,985048295,3900,3900,3900,3900,118
|
|
20240403,140700,984588095,3900,3900,3900,3900,216
|
|
20240403,140600,983745695,3900,3900,3900,3900,108
|
|
20240403,140500,983324495,3900,3900,3900,3900,108
|
|
20240403,140400,982903295,3905,3910,3910,3905,36
|
|
20240403,140300,982762710,3915,3905,3915,3905,108
|
|
20240403,140200,982340960,3905,3910,3910,3905,216
|
|
20240403,140100,981496940,3920,3920,3920,3900,222
|
|
20240403,140000,980630880,3920,3900,3920,3900,1154
|
|
20240403,135900,976121520,3900,3900,3905,3900,206
|
|
20240403,135800,975318115,3895,3895,3895,3895,108
|
|
20240403,135700,974897455,3895,3895,3895,3895,108
|
|
20240403,135600,974476795,3895,3900,3900,3895,349
|
|
20240403,135500,973116810,3900,3900,3905,3895,332
|
|
20240403,135400,971822545,3905,3905,3905,3900,405
|
|
20240403,135300,970242095,3905,3900,3905,3900,110
|
|
20240403,135200,969813085,3900,3900,3900,3900,119
|
|
20240403,135100,969348985,3900,3900,3905,3900,239
|
|
20240403,135000,968416770,3900,3900,3900,3900,108
|
|
20240403,134900,967995570,3900,3900,3900,3900,216
|
|
20240403,134800,967153170,3905,3900,3905,3900,138
|
|
20240403,134700,966614820,3900,3905,3905,3900,140
|
|
20240403,134600,966068670,3900,3900,3900,3900,216
|
|
20240403,134500,965226270,3900,3900,3900,3900,116
|
|
20240403,134400,964773870,3905,3900,3905,3900,118
|
|
20240403,134300,964313620,3900,3900,3900,3900,215
|
|
20240403,134200,963475120,3905,3900,3905,3895,4484
|
|
20240403,134100,946009420,3895,3905,3905,3895,2698
|
|
20240403,134000,935484445,3905,3905,3905,3905,2108
|
|
20240403,133900,927252705,3905,3910,3910,3905,365
|
|
20240403,133800,925826095,3910,3910,3910,3910,216
|
|
20240403,133700,924981535,3910,3910,3910,3905,136
|
|
20240403,133600,924450315,3910,3905,3910,3905,259
|
|
20240403,133500,923438415,3910,3905,3910,3905,550
|
|
20240403,133400,921290635,3905,3905,3905,3905,107
|
|
20240403,133300,920872800,3910,3910,3910,3910,196
|
|
20240403,133200,920106440,3910,3910,3910,3910,508
|
|
20240403,133100,918120160,3910,3910,3915,3910,644
|
|
20240403,133000,915600965,3905,3905,3905,3905,216
|
|
20240403,132900,914757485,3905,3905,3910,3905,1821
|
|
20240403,132800,907645415,3905,3915,3915,3905,5079
|
|
20240403,132700,887811075,3915,3915,3915,3915,51
|
|
20240403,132600,887611410,3915,3915,3915,3915,0
|
|
20240403,132500,887611410,3915,3915,3915,3915,3
|
|
20240403,132400,887599665,3915,3910,3915,3910,690
|
|
20240403,132300,884899850,3910,3910,3910,3910,0
|
|
20240403,132200,884899850,3910,3910,3910,3910,28
|
|
20240403,132100,884790370,3910,3910,3910,3910,10
|
|
20240403,132000,884751270,3905,3905,3905,3905,50
|
|
20240403,131900,884556020,3905,3905,3905,3905,1900
|
|
20240403,131800,877136520,3910,3910,3910,3910,700
|
|
20240403,131700,874399520,3910,3910,3910,3910,0
|
|
20240403,131600,874399520,3910,3915,3915,3910,503
|
|
20240403,131500,872432740,3910,3910,3910,3910,11
|
|
20240403,131400,872389730,3910,3910,3910,3910,0
|
|
20240403,131300,872389730,3910,3920,3920,3910,20
|
|
20240403,131200,872311430,3915,3915,3915,3915,139
|
|
20240403,131100,871767245,3915,3915,3915,3915,1
|
|
20240403,131000,871763330,3915,3915,3915,3915,147
|
|
20240403,130900,871187825,3910,3915,3915,3910,1031
|
|
20240403,130800,867151615,3915,3915,3915,3915,0
|
|
20240403,130700,867151615,3915,3915,3915,3915,0
|
|
20240403,130600,867151615,3915,3915,3915,3915,14
|
|
20240403,130500,867096805,3915,3915,3915,3915,9
|
|
20240403,130400,867061570,3915,3910,3915,3910,34
|
|
20240403,130300,866928530,3915,3915,3915,3915,12
|
|
20240403,130200,866881550,3915,3910,3915,3910,1104
|
|
20240403,130100,862562115,3915,3915,3915,3915,0
|
|
20240403,130000,862562115,3915,3915,3915,3915,0
|
|
20240403,125900,862562115,3915,3915,3915,3915,1000
|
|
20240403,125800,858647115,3915,3915,3915,3915,0
|
|
20240403,125700,858647115,3915,3915,3915,3915,100
|
|
20240403,125600,858255615,3915,3910,3915,3910,184
|
|
20240403,125500,857535505,3920,3915,3920,3910,95
|
|
20240403,125400,857163810,3915,3915,3915,3915,0
|
|
20240403,125300,857163810,3915,3915,3915,3915,693
|
|
20240403,125200,854450715,3920,3915,3920,3915,7
|
|
20240403,125100,854423300,3915,3915,3915,3915,195
|
|
20240403,125000,853659875,3915,3915,3915,3915,73
|
|
20240403,124900,853374080,3915,3915,3915,3915,244
|
|
20240403,124800,852418820,3910,3910,3910,3910,30
|
|
20240403,124700,852301520,3905,3905,3905,3905,0
|
|
20240403,124600,852301520,3905,3905,3905,3905,120
|
|
20240403,124500,851832920,3910,3910,3910,3910,300
|
|
20240403,124400,850659920,3905,3910,3910,3905,77
|
|
20240403,124300,850358905,3910,3910,3910,3910,80
|
|
20240403,124200,850046105,3905,3910,3915,3905,6004
|
|
20240403,124100,826570005,3910,3910,3910,3910,30
|
|
20240403,124000,826452705,3905,3900,3905,3900,251
|
|
20240403,123900,825472555,3900,3900,3900,3900,245
|
|
20240403,123800,824517055,3905,3905,3905,3905,1
|
|
20240403,123700,824513150,3905,3905,3905,3905,15
|
|
20240403,123600,824454575,3905,3895,3905,3895,130
|
|
20240403,123500,823947985,3895,3895,3895,3895,2102
|
|
20240403,123400,815760695,3895,3900,3900,3895,10000
|
|
20240403,123300,776797550,3900,3905,3905,3900,390
|
|
20240403,123200,775276330,3910,3910,3910,3910,0
|
|
20240403,123100,775276330,3910,3910,3910,3910,0
|
|
20240403,123000,775276330,3910,3910,3910,3910,52
|
|
20240403,122900,775073010,3915,3915,3915,3915,0
|
|
20240403,122800,775073010,3915,3915,3915,3915,3
|
|
20240403,122700,775061265,3915,3915,3915,3915,59
|
|
20240403,122600,774830280,3915,3915,3915,3915,250
|
|
20240403,122500,773851530,3920,3920,3920,3920,501
|
|
20240403,122400,771887610,3925,3915,3925,3915,956
|
|
20240403,122300,768143810,3905,3905,3905,3905,784
|
|
20240403,122200,765082290,3905,3910,3910,3905,1057
|
|
20240403,122100,760951950,3915,3905,3915,3905,726
|
|
20240403,122000,758114625,3910,3910,3910,3910,124
|
|
20240403,121900,757629785,3905,3910,3910,3905,131
|
|
20240403,121800,757118225,3910,3910,3910,3910,1
|
|
20240403,121700,757114315,3910,3905,3910,3905,1431
|
|
20240403,121600,751520965,3910,3910,3910,3910,331
|
|
20240403,121500,750226755,3915,3915,3915,3910,92
|
|
20240403,121400,749866580,3915,3915,3915,3915,10
|
|
20240403,121300,749827430,3915,3915,3915,3915,1
|
|
20240403,121200,749823515,3915,3915,3915,3915,2153
|
|
20240403,121100,741394520,3920,3920,3920,3920,0
|
|
20240403,121000,741394520,3920,3920,3920,3920,96
|
|
20240403,120900,741018200,3920,3920,3920,3920,24
|
|
20240403,120800,740924120,3930,3930,3930,3930,1
|
|
20240403,120700,740920190,3930,3930,3930,3930,0
|
|
20240403,120600,740920190,3930,3925,3930,3925,170
|
|
20240403,120500,740252610,3925,3925,3925,3925,85
|
|
20240403,120400,739918985,3925,3920,3925,3920,2
|
|
20240403,120300,739911140,3920,3920,3920,3920,916
|
|
20240403,120200,736320420,3920,3920,3920,3920,0
|
|
20240403,120100,736320420,3920,3920,3920,3920,60
|
|
20240403,120000,736085220,3920,3920,3920,3920,1
|
|
20240403,115900,736081300,3920,3920,3920,3920,34
|
|
20240403,115800,735948020,3920,3920,3920,3920,0
|
|
20240403,115700,735948020,3920,3920,3920,3920,102
|
|
20240403,115600,735548180,3915,3915,3915,3915,0
|
|
20240403,115500,735548180,3915,3915,3915,3915,1
|
|
20240403,115400,735544265,3920,3920,3920,3920,0
|
|
20240403,115300,735544265,3920,3920,3920,3920,0
|
|
20240403,115200,735544265,3920,3920,3920,3920,12
|
|
20240403,115100,735497225,3920,3920,3920,3920,647
|
|
20240403,115000,732960985,3920,3920,3920,3920,0
|
|
20240403,114900,732960985,3920,3920,3920,3920,0
|
|
20240403,114800,732960985,3920,3920,3920,3920,20
|
|
20240403,114700,732882585,3910,3920,3920,3905,240
|
|
20240403,114600,731943530,3910,3910,3910,3910,264
|
|
20240403,114500,730911290,3910,3910,3910,3910,0
|
|
20240403,114400,730911290,3910,3910,3910,3910,0
|
|
20240403,114300,730911290,3910,3910,3910,3910,15
|
|
20240403,114200,730852640,3910,3910,3910,3910,116
|
|
20240403,114100,730399080,3910,3910,3910,3910,170
|
|
20240403,114000,729734380,3915,3915,3915,3915,1
|
|
20240403,113900,729730465,3915,3920,3920,3915,5
|
|
20240403,113800,729710885,3910,3920,3920,3910,2
|
|
20240403,113700,729703055,3920,3920,3920,3920,0
|
|
20240403,113600,729703055,3920,3915,3920,3910,79
|
|
20240403,113500,729394010,3925,3925,3925,3925,0
|
|
20240403,113400,729394010,3925,3920,3925,3920,368
|
|
20240403,113300,727949615,3925,3925,3925,3925,0
|
|
20240403,113200,727949615,3925,3925,3925,3925,0
|
|
20240403,113100,727949615,3925,3915,3925,3905,766
|
|
20240403,113000,724951030,3915,3915,3915,3915,0
|
|
20240403,112900,724951030,3915,3915,3915,3915,109
|
|
20240403,112800,724524295,3915,3910,3915,3905,31
|
|
20240403,112700,724403225,3910,3915,3915,3910,6
|
|
20240403,112600,724379755,3915,3910,3915,3905,84
|
|
20240403,112500,724050925,3910,3910,3910,3910,21
|
|
20240403,112400,723968815,3915,3915,3915,3915,0
|
|
20240403,112300,723968815,3915,3915,3915,3915,0
|
|
20240403,112200,723968815,3915,3905,3915,3900,43
|
|
20240403,112100,723801070,3915,3910,3915,3900,729
|
|
20240403,112000,720954560,3915,3915,3915,3915,0
|
|
20240403,111900,720954560,3915,3910,3915,3910,1184
|
|
20240403,111800,716325105,3905,3905,3905,3905,145
|
|
20240403,111700,715758880,3910,3905,3910,3900,1314
|
|
20240403,111600,710628530,3905,3905,3905,3905,301
|
|
20240403,111500,709453125,3900,3900,3905,3900,585
|
|
20240403,111400,707171620,3895,3895,3900,3895,1501
|
|
20240403,111300,701320225,3900,3900,3900,3900,1755
|
|
20240403,111200,694475725,3910,3910,3910,3910,0
|
|
20240403,111100,694475725,3910,3910,3910,3910,0
|
|
20240403,111000,694475725,3910,3910,3910,3910,201
|
|
20240403,110900,693689815,3910,3905,3910,3895,2008
|
|
20240403,110800,685840255,3905,3905,3905,3905,1
|
|
20240403,110700,685836350,3900,3895,3900,3895,300
|
|
20240403,110600,684667845,3900,3900,3900,3900,2
|
|
20240403,110500,684660045,3910,3910,3910,3910,0
|
|
20240403,110400,684660045,3910,3900,3910,3895,1313
|
|
20240403,110300,679543845,3900,3905,3905,3895,734
|
|
20240403,110200,676684890,3895,3900,3905,3895,550
|
|
20240403,110100,674541025,3905,3905,3905,3900,1669
|
|
20240403,110000,668030220,3900,3905,3905,3900,1011
|
|
20240403,105900,664086520,3905,3905,3905,3905,2039
|
|
20240403,105800,656124225,3905,3905,3905,3905,10
|
|
20240403,105700,656085175,3905,3905,3905,3905,282
|
|
20240403,105600,654983965,3895,3900,3900,3895,1818
|
|
20240403,105500,647902845,3895,3895,3895,3895,0
|
|
20240403,105400,647902845,3895,3895,3895,3895,153
|
|
20240403,105300,647306910,3905,3900,3905,3900,1025
|
|
20240403,105200,643304955,3890,3890,3890,3890,0
|
|
20240403,105100,643304955,3890,3895,3895,3890,4012
|
|
20240403,105000,627685795,3895,3895,3895,3895,0
|
|
20240403,104900,627685795,3895,3895,3900,3895,200
|
|
20240403,104800,626906695,3895,3900,3900,3895,500
|
|
20240403,104700,624957030,3900,3900,3900,3900,55
|
|
20240403,104600,624742530,3900,3900,3900,3900,476
|
|
20240403,104500,622886130,3900,3905,3905,3900,1800
|
|
20240403,104400,615865130,3900,3905,3910,3900,262
|
|
20240403,104300,614842060,3900,3900,3900,3900,2006
|
|
20240403,104200,607018660,3900,3895,3900,3895,1055
|
|
20240403,104100,602909180,3895,3895,3895,3895,235
|
|
20240403,104000,601993855,3895,3895,3895,3895,0
|
|
20240403,103900,601993855,3895,3900,3900,3895,697
|
|
20240403,103800,599278555,3900,3895,3900,3895,3877
|
|
20240403,103700,584177635,3900,3905,3905,3900,6199
|
|
20240403,103600,559991445,3905,3910,3910,3905,1281
|
|
20240403,103500,554988915,3915,3920,3920,3915,855
|
|
20240403,103400,551641450,3925,3925,3925,3925,0
|
|
20240403,103300,551641450,3925,3925,3925,3925,3
|
|
20240403,103200,551629675,3925,3915,3925,3915,1285
|
|
20240403,103100,546596415,3910,3910,3910,3910,6729
|
|
20240403,103000,520286025,3905,3905,3905,3905,700
|
|
20240403,102900,517552525,3905,3905,3905,3905,407
|
|
20240403,102800,515963190,3905,3905,3905,3905,2491
|
|
20240403,102700,506235835,3905,3910,3910,3905,1459
|
|
20240403,102600,500533255,3910,3910,3910,3910,5
|
|
20240403,102500,500513705,3910,3910,3910,3910,1005
|
|
20240403,102400,496584155,3910,3910,3910,3910,192
|
|
20240403,102300,495833435,3910,3910,3910,3910,2845
|
|
20240403,102200,484709485,3910,3910,3910,3910,4879
|
|
20240403,102100,465632595,3915,3915,3915,3915,0
|
|
20240403,102000,465632595,3915,3920,3920,3915,2609
|
|
20240403,101900,455414340,3920,3920,3920,3920,370
|
|
20240403,101800,453963940,3920,3920,3920,3920,798
|
|
20240403,101700,450835780,3920,3925,3925,3920,1453
|
|
20240403,101600,445139420,3925,3925,3925,3925,99
|
|
20240403,101500,444750845,3925,3925,3925,3925,1487
|
|
20240403,101400,438914370,3925,3925,3925,3925,367
|
|
20240403,101300,437473895,3925,3925,3925,3925,0
|
|
20240403,101200,437473895,3925,3925,3925,3925,173
|
|
20240403,101100,436794870,3935,3935,3935,3935,0
|
|
20240403,101000,436794870,3935,3935,3935,3920,23
|
|
20240403,100900,436704655,3920,3920,3920,3920,0
|
|
20240403,100800,436704655,3920,3925,3925,3920,749
|
|
20240403,100700,433765940,3925,3930,3930,3925,638
|
|
20240403,100600,431259600,3935,3935,3935,3935,20
|
|
20240403,100500,431180900,3935,3935,3935,3935,1
|
|
20240403,100400,431176965,3925,3935,3935,3925,101
|
|
20240403,100300,430779840,3935,3925,3935,3925,16
|
|
20240403,100200,430717030,3925,3935,3935,3925,402
|
|
20240403,100100,429139160,3925,3925,3925,3925,0
|
|
20240403,100000,429139160,3925,3925,3925,3925,0
|
|
20240403,095900,429139160,3925,3925,3925,3925,514
|
|
20240403,095800,427121710,3935,3930,3935,3930,5288
|
|
20240403,095700,406337765,3925,3935,3935,3925,1303
|
|
20240403,095600,401218990,3935,3930,3935,3930,283
|
|
20240403,095500,400106795,3935,3935,3935,3935,0
|
|
20240403,095400,400106795,3935,3940,3940,3935,1866
|
|
20240403,095300,392764045,3940,3940,3940,3940,1
|
|
20240403,095200,392760105,3940,3935,3940,3935,860
|
|
20240403,095100,389373755,3935,3935,3935,3935,468
|
|
20240403,095000,387532175,3935,3935,3935,3935,218
|
|
20240403,094900,386674345,3935,3940,3940,3935,303
|
|
20240403,094800,385482030,3935,3935,3935,3935,700
|
|
20240403,094700,382727530,3935,3950,3950,3935,968
|
|
20240403,094600,378918280,3940,3940,3940,3940,134
|
|
20240403,094500,378390320,3940,3945,3945,3940,2
|
|
20240403,094400,378382435,3950,3950,3950,3950,0
|
|
20240403,094300,378382435,3950,3950,3950,3950,120
|
|
20240403,094200,377908435,3950,3950,3950,3950,451
|
|
20240403,094100,376126985,3950,3955,3955,3950,320
|
|
20240403,094000,374862535,3955,3965,3965,3955,2368
|
|
20240403,093900,365483665,3965,3970,3975,3965,548
|
|
20240403,093800,363309695,3960,3970,3970,3960,142
|
|
20240403,093700,362746015,3960,3960,3960,3960,2018
|
|
20240403,093600,354754735,3960,3955,3960,3955,676
|
|
20240403,093500,352081150,3955,3940,3955,3940,253
|
|
20240403,093400,351082910,3945,3945,3945,3945,0
|
|
20240403,093300,351082910,3945,3925,3950,3925,2684
|
|
20240403,093200,340517685,3935,3935,3935,3925,786
|
|
20240403,093100,337426050,3940,3945,3945,3940,1561
|
|
20240403,093000,331274010,3950,3945,3950,3945,821
|
|
20240403,092900,328035075,3940,3955,3955,3940,7
|
|
20240403,092800,328007465,3955,3955,3955,3950,101
|
|
20240403,092700,327608060,3945,3960,3960,3945,1365
|
|
20240403,092600,322211875,3955,3955,3955,3955,780
|
|
20240403,092500,319126975,3955,3945,3955,3940,1479
|
|
20240403,092400,313286135,3950,3945,3950,3945,5
|
|
20240403,092300,313266405,3950,3950,3950,3950,100
|
|
20240403,092200,312871405,3955,3950,3960,3950,848
|
|
20240403,092100,309520500,3960,3950,3960,3950,1842
|
|
20240403,092000,302239505,3950,3945,3950,3935,961
|
|
20240403,091900,298448360,3935,3925,3950,3925,2245
|
|
20240403,091800,289628965,3920,3900,3920,3900,3959
|
|
20240403,091700,274130670,3900,3910,3910,3900,3337
|
|
20240403,091600,261106200,3910,3905,3915,3905,17
|
|
20240403,091500,261039750,3900,3920,3920,3900,3104
|
|
20240403,091400,248911390,3920,3915,3920,3905,481
|
|
20240403,091300,247031730,3910,3910,3915,3900,3454
|
|
20240403,091200,233542925,3900,3915,3925,3900,11087
|
|
20240403,091100,190207175,3925,3915,3930,3910,2211
|
|
20240403,091000,181550320,3910,3940,3940,3910,16904
|
|
20240403,090900,115202230,3940,3940,3950,3940,1258
|
|
20240403,090800,110245470,3940,3950,3950,3940,2286
|
|
20240403,090700,101236500,3945,3960,3960,3945,889
|
|
20240403,090600,97722100,3955,3955,3955,3955,1103
|
|
20240403,090500,93359735,3960,3960,3960,3960,2
|
|
20240403,090400,93351815,3960,3940,3960,3940,2231
|
|
20240403,090300,84521255,3940,3945,3945,3935,1831
|
|
20240403,090200,77310215,3960,3950,3960,3930,2956
|
|
20240403,090100,65651870,3950,3950,3950,3930,2047
|
|
20240403,090000,57593275,3940,3985,3985,3930,14531
|