608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,190400,1682140690,3850,3850,3850,3850,0
|
|
20240409,190300,1682140690,3850,3850,3850,3850,0
|
|
20240409,190200,1682140690,3850,3850,3850,3850,0
|
|
20240409,190100,1682140690,3850,3850,3850,3850,0
|
|
20240409,190000,1682140690,3850,3850,3850,3850,0
|
|
20240409,185900,1682140690,3850,3850,3850,3850,0
|
|
20240409,185800,1682140690,3850,3850,3850,3850,0
|
|
20240409,185700,1682140690,3850,3850,3850,3850,0
|
|
20240409,185600,1682140690,3850,3850,3850,3850,0
|
|
20240409,185500,1682140690,3850,3850,3850,3850,0
|
|
20240409,185400,1682140690,3850,3850,3850,3850,0
|
|
20240409,185300,1682140690,3850,3850,3850,3850,0
|
|
20240409,185200,1682140690,3850,3850,3850,3850,0
|
|
20240409,185100,1682140690,3850,3850,3850,3850,0
|
|
20240409,185000,1682140690,3850,3850,3850,3850,0
|
|
20240409,184900,1682140690,3850,3850,3850,3850,0
|
|
20240409,184800,1682140690,3850,3850,3850,3850,0
|
|
20240409,184700,1682140690,3850,3850,3850,3850,0
|
|
20240409,184600,1682140690,3850,3850,3850,3850,0
|
|
20240409,184500,1682140690,3850,3850,3850,3850,0
|
|
20240409,184400,1682140690,3850,3850,3850,3850,0
|
|
20240409,184300,1682140690,3850,3850,3850,3850,0
|
|
20240409,184200,1682140690,3850,3850,3850,3850,0
|
|
20240409,184100,1682140690,3850,3850,3850,3850,0
|
|
20240409,184000,1682140690,3850,3850,3850,3850,0
|
|
20240409,183900,1682140690,3850,3850,3850,3850,0
|
|
20240409,183800,1682140690,3850,3850,3850,3850,0
|
|
20240409,183700,1682140690,3850,3850,3850,3850,0
|
|
20240409,183600,1682140690,3850,3850,3850,3850,0
|
|
20240409,183500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,183400,1682140690,3850,3850,3850,3850,0
|
|
20240409,183300,1682140690,3850,3850,3850,3850,0
|
|
20240409,183200,1682140690,3850,3850,3850,3850,0
|
|
20240409,183100,1682140690,3850,3850,3850,3850,0
|
|
20240409,183000,1682140690,3850,3850,3850,3850,0
|
|
20240409,182900,1682140690,3850,3850,3850,3850,0
|
|
20240409,182800,1682140690,3850,3850,3850,3850,0
|
|
20240409,182700,1682140690,3850,3850,3850,3850,0
|
|
20240409,182600,1682140690,3850,3850,3850,3850,0
|
|
20240409,182500,1682140690,3850,3850,3850,3850,0
|
|
20240409,182400,1682140690,3850,3850,3850,3850,0
|
|
20240409,182300,1682140690,3850,3850,3850,3850,0
|
|
20240409,182200,1682140690,3850,3850,3850,3850,0
|
|
20240409,182100,1682140690,3850,3850,3850,3850,0
|
|
20240409,182000,1682140690,3850,3850,3850,3850,0
|
|
20240409,181900,1682140690,3850,3850,3850,3850,0
|
|
20240409,181800,1682140690,3850,3850,3850,3850,0
|
|
20240409,181700,1682140690,3850,3850,3850,3850,0
|
|
20240409,181600,1682140690,3850,3850,3850,3850,0
|
|
20240409,181500,1682140690,3850,3850,3850,3850,0
|
|
20240409,181400,1682140690,3850,3850,3850,3850,0
|
|
20240409,181300,1682140690,3850,3850,3850,3850,0
|
|
20240409,181200,1682140690,3850,3850,3850,3850,0
|
|
20240409,181100,1682140690,3850,3850,3850,3850,0
|
|
20240409,181000,1682140690,3850,3850,3850,3850,0
|
|
20240409,180900,1682140690,3850,3850,3850,3850,0
|
|
20240409,180800,1682140690,3850,3850,3850,3850,0
|
|
20240409,180700,1682140690,3850,3850,3850,3850,0
|
|
20240409,180600,1682140690,3850,3850,3850,3850,0
|
|
20240409,180500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,180400,1682140690,3850,3850,3850,3850,0
|
|
20240409,180300,1682140690,3850,3850,3850,3850,0
|
|
20240409,180200,1682140690,3850,3850,3850,3850,0
|
|
20240409,180100,1682140690,3850,3850,3850,3850,0
|
|
20240409,180000,1682140690,3850,3850,3850,3850,0
|
|
20240409,175900,1682140690,3850,3850,3850,3850,0
|
|
20240409,175800,1682140690,3850,3850,3850,3850,0
|
|
20240409,175700,1682140690,3850,3850,3850,3850,0
|
|
20240409,175600,1682140690,3850,3850,3850,3850,0
|
|
20240409,175500,1682140690,3850,3850,3850,3850,0
|
|
20240409,175400,1682140690,3850,3850,3850,3850,0
|
|
20240409,175300,1682140690,3850,3850,3850,3850,0
|
|
20240409,175200,1682140690,3850,3850,3850,3850,0
|
|
20240409,175100,1682140690,3850,3850,3850,3850,0
|
|
20240409,175000,1682140690,3850,3850,3850,3850,0
|
|
20240409,174900,1682140690,3850,3850,3850,3850,0
|
|
20240409,174800,1682140690,3850,3850,3850,3850,0
|
|
20240409,174700,1682140690,3850,3850,3850,3850,0
|
|
20240409,174600,1682140690,3850,3850,3850,3850,0
|
|
20240409,174500,1682140690,3850,3850,3850,3850,0
|
|
20240409,174400,1682140690,3850,3850,3850,3850,0
|
|
20240409,174300,1682140690,3850,3850,3850,3850,0
|
|
20240409,174200,1682140690,3850,3850,3850,3850,0
|
|
20240409,174100,1682140690,3850,3850,3850,3850,0
|
|
20240409,174000,1682140690,3850,3850,3850,3850,0
|
|
20240409,173900,1682140690,3850,3850,3850,3850,0
|
|
20240409,173800,1682140690,3850,3850,3850,3850,0
|
|
20240409,173700,1682140690,3850,3850,3850,3850,0
|
|
20240409,173600,1682140690,3850,3850,3850,3850,0
|
|
20240409,173500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,173400,1682140690,3850,3850,3850,3850,0
|
|
20240409,173300,1682140690,3850,3850,3850,3850,0
|
|
20240409,173200,1682140690,3850,3850,3850,3850,0
|
|
20240409,173100,1682140690,3850,3850,3850,3850,0
|
|
20240409,173000,1682140690,3850,3850,3850,3850,0
|
|
20240409,172900,1682140690,3850,3850,3850,3850,0
|
|
20240409,172800,1682140690,3850,3850,3850,3850,0
|
|
20240409,172700,1682140690,3850,3850,3850,3850,0
|
|
20240409,172600,1682140690,3850,3850,3850,3850,0
|
|
20240409,172500,1682140690,3850,3850,3850,3850,0
|
|
20240409,172400,1682140690,3850,3850,3850,3850,0
|
|
20240409,172300,1682140690,3850,3850,3850,3850,0
|
|
20240409,172200,1682140690,3850,3850,3850,3850,0
|
|
20240409,172100,1682140690,3850,3850,3850,3850,0
|
|
20240409,172000,1682140690,3850,3850,3850,3850,0
|
|
20240409,171900,1682140690,3850,3850,3850,3850,0
|
|
20240409,171800,1682140690,3850,3850,3850,3850,0
|
|
20240409,171700,1682140690,3850,3850,3850,3850,0
|
|
20240409,171600,1682140690,3850,3850,3850,3850,0
|
|
20240409,171500,1682140690,3850,3850,3850,3850,0
|
|
20240409,171400,1682140690,3850,3850,3850,3850,0
|
|
20240409,171300,1682140690,3850,3850,3850,3850,0
|
|
20240409,171200,1682140690,3850,3850,3850,3850,0
|
|
20240409,171100,1682140690,3850,3850,3850,3850,0
|
|
20240409,171000,1682140690,3850,3850,3850,3850,0
|
|
20240409,170900,1682140690,3850,3850,3850,3850,0
|
|
20240409,170800,1682140690,3850,3850,3850,3850,0
|
|
20240409,170700,1682140690,3850,3850,3850,3850,0
|
|
20240409,170600,1682140690,3850,3850,3850,3850,0
|
|
20240409,170500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,170400,1682140690,3850,3850,3850,3850,0
|
|
20240409,170300,1682140690,3850,3850,3850,3850,0
|
|
20240409,170200,1682140690,3850,3850,3850,3850,0
|
|
20240409,170100,1682140690,3850,3850,3850,3850,0
|
|
20240409,170000,1682140690,3850,3850,3850,3850,0
|
|
20240409,165900,1682140690,3850,3850,3850,3850,0
|
|
20240409,165800,1682140690,3850,3850,3850,3850,0
|
|
20240409,165700,1682140690,3850,3850,3850,3850,0
|
|
20240409,165600,1682140690,3850,3850,3850,3850,0
|
|
20240409,165500,1682140690,3850,3850,3850,3850,0
|
|
20240409,165400,1682140690,3850,3850,3850,3850,0
|
|
20240409,165300,1682140690,3850,3850,3850,3850,0
|
|
20240409,165200,1682140690,3850,3850,3850,3850,0
|
|
20240409,165100,1682140690,3850,3850,3850,3850,0
|
|
20240409,165000,1682140690,3850,3850,3850,3850,0
|
|
20240409,164900,1682140690,3850,3850,3850,3850,0
|
|
20240409,164800,1682140690,3850,3850,3850,3850,0
|
|
20240409,164700,1682140690,3850,3850,3850,3850,0
|
|
20240409,164600,1682140690,3850,3850,3850,3850,0
|
|
20240409,164500,1682140690,3850,3850,3850,3850,0
|
|
20240409,164400,1682140690,3850,3850,3850,3850,0
|
|
20240409,164300,1682140690,3850,3850,3850,3850,0
|
|
20240409,164200,1682140690,3850,3850,3850,3850,0
|
|
20240409,164100,1682140690,3850,3850,3850,3850,0
|
|
20240409,164000,1682140690,3850,3850,3850,3850,0
|
|
20240409,163900,1682140690,3850,3850,3850,3850,0
|
|
20240409,163800,1682140690,3850,3850,3850,3850,0
|
|
20240409,163700,1682140690,3850,3850,3850,3850,0
|
|
20240409,163600,1682140690,3850,3850,3850,3850,0
|
|
20240409,163500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,163400,1682140690,3850,3850,3850,3850,0
|
|
20240409,163300,1682140690,3850,3850,3850,3850,0
|
|
20240409,163200,1682140690,3850,3850,3850,3850,0
|
|
20240409,163100,1682140690,3850,3850,3850,3850,0
|
|
20240409,163000,1682140690,3850,3850,3850,3850,0
|
|
20240409,162900,1682140690,3850,3850,3850,3850,0
|
|
20240409,162800,1682140690,3850,3850,3850,3850,0
|
|
20240409,162700,1682140690,3850,3850,3850,3850,0
|
|
20240409,162600,1682140690,3850,3850,3850,3850,0
|
|
20240409,162500,1682140690,3850,3850,3850,3850,0
|
|
20240409,162400,1682140690,3850,3850,3850,3850,0
|
|
20240409,162300,1682140690,3850,3850,3850,3850,0
|
|
20240409,162200,1682140690,3850,3850,3850,3850,0
|
|
20240409,162100,1682140690,3850,3850,3850,3850,0
|
|
20240409,162000,1682140690,3850,3850,3850,3850,0
|
|
20240409,161900,1682140690,3850,3850,3850,3850,0
|
|
20240409,161800,1682140690,3850,3850,3850,3850,0
|
|
20240409,161700,1682140690,3850,3850,3850,3850,0
|
|
20240409,161600,1682140690,3850,3850,3850,3850,0
|
|
20240409,161500,1682140690,3850,3850,3850,3850,0
|
|
20240409,161400,1682140690,3850,3850,3850,3850,0
|
|
20240409,161300,1682140690,3850,3850,3850,3850,0
|
|
20240409,161200,1682140690,3850,3850,3850,3850,0
|
|
20240409,161100,1682140690,3850,3850,3850,3850,0
|
|
20240409,161000,1682140690,3850,3850,3850,3850,0
|
|
20240409,160900,1682140690,3850,3850,3850,3850,0
|
|
20240409,160800,1682140690,3850,3850,3850,3850,0
|
|
20240409,160700,1682140690,3850,3850,3850,3850,0
|
|
20240409,160600,1682140690,3850,3850,3850,3850,0
|
|
20240409,160500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,160400,1682140690,3850,3850,3850,3850,0
|
|
20240409,160300,1682140690,3850,3850,3850,3850,0
|
|
20240409,160200,1682140690,3850,3850,3850,3850,0
|
|
20240409,160100,1682140690,3850,3850,3850,3850,0
|
|
20240409,160000,1682140690,3850,3850,3850,3850,0
|
|
20240409,155900,1682140690,3850,3850,3850,3850,0
|
|
20240409,155800,1682140690,3850,3850,3850,3850,0
|
|
20240409,155700,1682140690,3850,3850,3850,3850,0
|
|
20240409,155600,1682140690,3850,3850,3850,3850,0
|
|
20240409,155500,1682140690,3850,3850,3850,3850,0
|
|
20240409,155400,1682140690,3850,3850,3850,3850,0
|
|
20240409,155300,1682140690,3850,3850,3850,3850,0
|
|
20240409,155200,1682140690,3850,3850,3850,3850,0
|
|
20240409,155100,1682140690,3850,3850,3850,3850,0
|
|
20240409,155000,1682140690,3850,3850,3850,3850,0
|
|
20240409,154900,1682140690,3850,3850,3850,3850,0
|
|
20240409,154800,1682140690,3850,3850,3850,3850,0
|
|
20240409,154700,1682140690,3850,3850,3850,3850,0
|
|
20240409,154600,1682140690,3850,3850,3850,3850,0
|
|
20240409,154500,1682140690,3850,3850,3850,3850,0
|
|
20240409,154400,1682140690,3850,3850,3850,3850,0
|
|
20240409,154300,1682140690,3850,3850,3850,3850,0
|
|
20240409,154200,1682140690,3850,3850,3850,3850,0
|
|
20240409,154100,1682140690,3850,3850,3850,3850,0
|
|
20240409,154000,1682140690,3850,3850,3850,3850,0
|
|
20240409,153900,1682140690,3850,3850,3850,3850,0
|
|
20240409,153800,1682140690,3850,3850,3850,3850,0
|
|
20240409,153700,1682140690,3850,3850,3850,3850,0
|
|
20240409,153600,1682140690,3850,3850,3850,3850,0
|
|
20240409,153500,1682140690,3850,3850,3850,3850,17145
|
|
20240409,153400,1682140690,3850,3850,3850,3850,0
|
|
20240409,153300,1682140690,3850,3850,3850,3850,0
|
|
20240409,153200,1682140690,3850,3850,3850,3850,0
|
|
20240409,153100,1682140690,3850,3850,3850,3850,0
|
|
20240409,153000,1682140690,3850,3850,3850,3850,17145
|
|
20240409,152900,1616132440,3865,3865,3865,3865,0
|
|
20240409,152800,1616132440,3865,3865,3865,3865,0
|
|
20240409,152700,1616132440,3865,3865,3865,3865,0
|
|
20240409,152600,1616132440,3865,3865,3865,3865,0
|
|
20240409,152500,1616132440,3865,3865,3865,3865,0
|
|
20240409,152400,1616132440,3865,3865,3865,3865,0
|
|
20240409,152300,1616132440,3865,3865,3865,3865,0
|
|
20240409,152200,1616132440,3865,3865,3865,3865,0
|
|
20240409,152100,1616132440,3865,3865,3865,3865,0
|
|
20240409,152000,1616132440,3865,3865,3865,3865,0
|
|
20240409,151900,1616132440,3865,3865,3870,3865,2396
|
|
20240409,151800,1606871795,3870,3870,3870,3865,300
|
|
20240409,151700,1605712010,3865,3865,3865,3865,91
|
|
20240409,151600,1605360295,3865,3865,3865,3865,48
|
|
20240409,151500,1605174775,3875,3870,3875,3865,5721
|
|
20240409,151400,1583035460,3870,3865,3870,3865,99
|
|
20240409,151300,1582652575,3870,3870,3870,3870,1415
|
|
20240409,151200,1577176525,3870,3880,3880,3870,62
|
|
20240409,151100,1576936575,3870,3865,3880,3865,393
|
|
20240409,151000,1575417145,3865,3870,3870,3865,308
|
|
20240409,150900,1574226485,3880,3875,3880,3870,2048
|
|
20240409,150800,1566300470,3875,3880,3880,3870,96
|
|
20240409,150700,1565928780,3870,3875,3875,3870,100
|
|
20240409,150600,1565541775,3885,3875,3885,3875,29
|
|
20240409,150500,1565429380,3875,3885,3885,3875,5
|
|
20240409,150400,1565409995,3885,3880,3885,3880,100
|
|
20240409,150300,1565021975,3880,3880,3880,3880,206
|
|
20240409,150200,1564222695,3870,3870,3870,3870,100
|
|
20240409,150100,1563835695,3880,3870,3880,3870,1659
|
|
20240409,150000,1557415335,3865,3870,3870,3865,1100
|
|
20240409,145900,1553163335,3870,3870,3870,3865,1203
|
|
20240409,145800,1548507970,3865,3865,3865,3865,489
|
|
20240409,145700,1546617985,3860,3860,3860,3860,50
|
|
20240409,145600,1546424985,3860,3865,3865,3860,4528
|
|
20240409,145500,1528932835,3870,3865,3870,3865,6
|
|
20240409,145400,1528909640,3870,3870,3870,3865,3015
|
|
20240409,145300,1517241595,3865,3865,3865,3865,61
|
|
20240409,145200,1517005830,3865,3865,3865,3865,49
|
|
20240409,145100,1516816445,3865,3865,3870,3865,603
|
|
20240409,145000,1514485840,3865,3865,3865,3865,341
|
|
20240409,144900,1513167875,3870,3865,3870,3865,198
|
|
20240409,144800,1512401855,3865,3865,3865,3865,367
|
|
20240409,144700,1510983400,3870,3865,3870,3865,253
|
|
20240409,144600,1510005480,3865,3875,3875,3865,2736
|
|
20240409,144500,1499426255,3875,3870,3875,3870,428
|
|
20240409,144400,1497769410,3870,3875,3875,3870,2468
|
|
20240409,144300,1488217365,3875,3870,3875,3870,725
|
|
20240409,144200,1485410680,3870,3875,3875,3870,695
|
|
20240409,144100,1482720460,3875,3875,3875,3875,351
|
|
20240409,144000,1481360335,3875,3875,3875,3875,1722
|
|
20240409,143900,1474687585,3875,3875,3880,3875,63
|
|
20240409,143800,1474443400,3875,3880,3880,3875,6285
|
|
20240409,143700,1450057920,3880,3880,3885,3880,99
|
|
20240409,143600,1449673795,3885,3885,3885,3880,69
|
|
20240409,143500,1449405970,3885,3885,3885,3885,263
|
|
20240409,143400,1448384215,3885,3885,3885,3885,1532
|
|
20240409,143300,1442432395,3885,3885,3885,3885,4677
|
|
20240409,143200,1424262250,3885,3885,3885,3885,253
|
|
20240409,143100,1423279345,3890,3885,3890,3885,791
|
|
20240409,143000,1420205660,3885,3895,3895,3885,2585
|
|
20240409,142900,1410151520,3905,3890,3905,3890,255
|
|
20240409,142800,1409159555,3890,3890,3890,3890,2316
|
|
20240409,142700,1400150315,3905,3905,3905,3890,253
|
|
20240409,142600,1399166115,3890,3905,3905,3890,478
|
|
20240409,142500,1397306460,3905,3890,3905,3890,254
|
|
20240409,142400,1396318370,3905,3890,3905,3890,454
|
|
20240409,142300,1394552265,3905,3905,3905,3895,800
|
|
20240409,142200,1391436245,3895,3890,3895,3890,709
|
|
20240409,142100,1388676720,3895,3895,3895,3890,208
|
|
20240409,142000,1387867585,3905,3890,3905,3890,206
|
|
20240409,141900,1387066215,3905,3890,3905,3890,410
|
|
20240409,141800,1385471300,3905,3890,3915,3890,5649
|
|
20240409,141700,1363387560,3905,3895,3905,3890,411
|
|
20240409,141600,1361787715,3905,3895,3905,3890,451
|
|
20240409,141500,1360032365,3890,3895,3895,3890,212
|
|
20240409,141400,1359207650,3900,3905,3905,3900,3933
|
|
20240409,141300,1343868240,3900,3900,3905,3900,2032
|
|
20240409,141200,1335943205,3900,3890,3900,3890,649
|
|
20240409,141100,1333416685,3890,3890,3895,3890,283
|
|
20240409,141000,1332315665,3890,3890,3900,3890,646
|
|
20240409,140900,1329801325,3900,3890,3900,3890,394
|
|
20240409,140800,1328267265,3890,3890,3890,3890,548
|
|
20240409,140700,1326135545,3890,3890,3890,3890,457
|
|
20240409,140600,1324357815,3890,3890,3890,3890,353
|
|
20240409,140500,1322984645,3890,3890,3890,3890,459
|
|
20240409,140400,1321199135,3890,3890,3890,3890,302
|
|
20240409,140300,1320024355,3890,3890,3890,3890,508
|
|
20240409,140200,1318048235,3900,3890,3900,3890,229
|
|
20240409,140100,1317157175,3890,3890,3890,3890,409
|
|
20240409,140000,1315566165,3890,3890,3890,3890,205
|
|
20240409,135900,1314768715,3890,3890,3895,3890,419
|
|
20240409,135800,1313138755,3900,3890,3900,3890,1023
|
|
20240409,135700,1309156930,3890,3890,3890,3890,302
|
|
20240409,135600,1307982150,3895,3890,3895,3890,254
|
|
20240409,135500,1306994080,3890,3890,3890,3890,254
|
|
20240409,135400,1306006020,3890,3895,3900,3890,10461
|
|
20240409,135300,1265297965,3900,3900,3900,3895,215
|
|
20240409,135200,1264460515,3895,3895,3900,3895,417
|
|
20240409,135100,1262836285,3900,3895,3900,3895,412
|
|
20240409,135000,1261231530,3900,3895,3900,3895,206
|
|
20240409,134900,1260429150,3900,3895,3900,3890,675
|
|
20240409,134800,1257800470,3895,3895,3895,3890,312
|
|
20240409,134700,1256586255,3895,3895,3900,3895,293
|
|
20240409,134600,1255445010,3900,3900,3900,3890,372
|
|
20240409,134500,1253996250,3890,3895,3900,3890,577
|
|
20240409,134400,1251749845,3895,3890,3900,3890,310
|
|
20240409,134300,1250543405,3900,3900,3900,3890,779
|
|
20240409,134200,1247512025,3890,3895,3900,3885,18138
|
|
20240409,134100,1176954010,3895,3895,3895,3895,2764
|
|
20240409,134000,1166188230,3895,3895,3895,3890,1357
|
|
20240409,133900,1160902960,3895,3895,3895,3895,49
|
|
20240409,133800,1160712105,3895,3900,3900,3895,188
|
|
20240409,133700,1159979145,3895,3895,3895,3895,98
|
|
20240409,133600,1159597435,3900,3895,3900,3895,99
|
|
20240409,133500,1159211575,3900,3895,3900,3895,189
|
|
20240409,133400,1158474720,3895,3895,3895,3895,49
|
|
20240409,133300,1158283865,3895,3895,3895,3895,48
|
|
20240409,133200,1158096905,3895,3895,3895,3895,49
|
|
20240409,133100,1157906050,3895,3900,3900,3895,50
|
|
20240409,133000,1157711295,3900,3895,3900,3895,2147
|
|
20240409,132900,1149338235,3895,3900,3900,3895,189
|
|
20240409,132800,1148601380,3895,3895,3895,3895,49
|
|
20240409,132700,1148410525,3895,3895,3895,3895,515
|
|
20240409,132600,1146404600,3895,3900,3900,3895,86
|
|
20240409,132500,1146069445,3895,3895,3895,3895,49
|
|
20240409,132400,1145878590,3900,3900,3900,3900,52
|
|
20240409,132300,1145675790,3900,3900,3900,3900,0
|
|
20240409,132200,1145675790,3900,3900,3900,3900,0
|
|
20240409,132100,1145675790,3900,3895,3900,3895,2134
|
|
20240409,132000,1137353430,3895,3900,3900,3895,51
|
|
20240409,131900,1137154770,3895,3895,3895,3895,49
|
|
20240409,131800,1136963915,3900,3900,3900,3895,103
|
|
20240409,131700,1136562715,3895,3900,3900,3895,341
|
|
20240409,131600,1135232830,3900,3895,3900,3895,1130
|
|
20240409,131500,1130826455,3900,3900,3900,3900,4
|
|
20240409,131400,1130810855,3900,3900,3900,3900,8
|
|
20240409,131300,1130779655,3910,3900,3910,3900,4904
|
|
20240409,131200,1111653510,3895,3900,3900,3895,50
|
|
20240409,131100,1111458755,3895,3890,3895,3890,98
|
|
20240409,131000,1111077290,3900,3890,3900,3890,49
|
|
20240409,130900,1110886670,3900,3900,3900,3890,1483
|
|
20240409,130800,1105112785,3900,3895,3900,3895,221
|
|
20240409,130700,1104251130,3895,3895,3895,3895,48
|
|
20240409,130600,1104064170,3895,3895,3895,3895,49
|
|
20240409,130500,1103873315,3895,3900,3900,3895,249
|
|
20240409,130400,1102902460,3895,3895,3900,3895,98
|
|
20240409,130300,1102520745,3900,3900,3900,3900,1
|
|
20240409,130200,1102516845,3900,3900,3900,3900,20
|
|
20240409,130100,1102438845,3895,3895,3895,3895,0
|
|
20240409,130000,1102438845,3895,3895,3895,3895,469
|
|
20240409,125900,1100612090,3895,3890,3895,3890,1300
|
|
20240409,125800,1095549690,3890,3890,3890,3890,97
|
|
20240409,125700,1095172360,3895,3895,3895,3895,0
|
|
20240409,125600,1095172360,3895,3890,3895,3890,98
|
|
20240409,125500,1094790890,3890,3890,3890,3890,151
|
|
20240409,125400,1094203500,3890,3890,3890,3890,49
|
|
20240409,125300,1094012890,3890,3895,3895,3890,424
|
|
20240409,125200,1092361600,3890,3895,3895,3890,1283
|
|
20240409,125100,1087364560,3890,3890,3895,3890,441
|
|
20240409,125000,1085647355,3890,3890,3890,3890,48
|
|
20240409,124900,1085460635,3890,3890,3890,3890,738
|
|
20240409,124800,1082589815,3890,3890,3890,3890,49
|
|
20240409,124700,1082399205,3895,3895,3895,3895,239
|
|
20240409,124600,1081468300,3895,3895,3895,3895,49
|
|
20240409,124500,1081277445,3895,3895,3895,3895,1683
|
|
20240409,124400,1074722160,3895,3895,3895,3895,97
|
|
20240409,124300,1074344345,3895,3895,3895,3895,49
|
|
20240409,124200,1074153490,3900,3900,3900,3900,8
|
|
20240409,124100,1074122290,3900,3900,3900,3900,11
|
|
20240409,124000,1074079390,3900,3895,3900,3895,526
|
|
20240409,123900,1072030490,3895,3900,3900,3895,1960
|
|
20240409,123800,1064394395,3900,3895,3900,3895,958
|
|
20240409,123700,1060658245,3900,3900,3900,3900,111
|
|
20240409,123600,1060225345,3900,3900,3900,3900,0
|
|
20240409,123500,1060225345,3900,3900,3900,3900,138
|
|
20240409,123400,1059687145,3900,3900,3900,3900,2871
|
|
20240409,123300,1048490245,3900,3900,3900,3900,774
|
|
20240409,123200,1045471645,3895,3895,3895,3895,0
|
|
20240409,123100,1045471645,3895,3895,3895,3895,155
|
|
20240409,123000,1044867920,3895,3895,3895,3895,0
|
|
20240409,122900,1044867920,3895,3890,3895,3890,326
|
|
20240409,122800,1043598390,3895,3895,3895,3890,470
|
|
20240409,122700,1041767985,3890,3890,3890,3890,0
|
|
20240409,122600,1041767985,3890,3890,3890,3890,12
|
|
20240409,122500,1041721305,3890,3890,3890,3890,537
|
|
20240409,122400,1039632375,3885,3885,3885,3885,161
|
|
20240409,122300,1039006890,3890,3890,3890,3890,13
|
|
20240409,122200,1038956320,3885,3885,3885,3885,49
|
|
20240409,122100,1038765955,3885,3885,3885,3885,48
|
|
20240409,122000,1038579475,3890,3895,3895,3890,2070
|
|
20240409,121900,1030527165,3890,3890,3890,3890,49
|
|
20240409,121800,1030336555,3890,3895,3900,3890,2226
|
|
20240409,121700,1021666475,3900,3895,3900,3895,50
|
|
20240409,121600,1021471720,3890,3890,3890,3890,48
|
|
20240409,121500,1021285000,3900,3890,3900,3890,84
|
|
20240409,121400,1020957890,3890,3895,3895,3890,1272
|
|
20240409,121300,1016003695,3895,3895,3895,3895,48
|
|
20240409,121200,1015816735,3900,3900,3900,3900,0
|
|
20240409,121100,1015816735,3900,3900,3900,3900,0
|
|
20240409,121000,1015816735,3900,3900,3900,3895,956
|
|
20240409,120900,1012088925,3900,3900,3900,3900,249
|
|
20240409,120800,1011117825,3890,3890,3890,3890,118
|
|
20240409,120700,1010658805,3890,3890,3890,3890,300
|
|
20240409,120600,1009491805,3885,3885,3885,3885,49
|
|
20240409,120500,1009301440,3885,3885,3890,3885,139
|
|
20240409,120400,1008761215,3885,3885,3885,3885,2978
|
|
20240409,120300,997191685,3885,3885,3885,3885,109
|
|
20240409,120200,996768220,3885,3885,3885,3885,191
|
|
20240409,120100,996026185,3890,3890,3890,3885,1544
|
|
20240409,120000,990024485,3890,3895,3895,3890,510
|
|
20240409,115900,988038280,3895,3895,3895,3895,99
|
|
20240409,115800,987652675,3895,3895,3895,3895,98
|
|
20240409,115700,987270965,3895,3895,3895,3895,49
|
|
20240409,115600,987080110,3895,3895,3895,3895,48
|
|
20240409,115500,986893150,3895,3895,3895,3895,90
|
|
20240409,115400,986542600,3895,3895,3895,3895,150
|
|
20240409,115300,985958350,3895,3895,3895,3895,38
|
|
20240409,115200,985810340,3890,3895,3895,3890,701
|
|
20240409,115100,983080360,3900,3900,3900,3900,2
|
|
20240409,115000,983072560,3895,3890,3895,3890,607
|
|
20240409,114900,980708535,3890,3890,3890,3890,49
|
|
20240409,114800,980517925,3890,3895,3895,3890,6
|
|
20240409,114700,980494580,3895,3895,3895,3895,1
|
|
20240409,114600,980490685,3890,3890,3890,3890,1
|
|
20240409,114500,980486795,3895,3895,3895,3895,167
|
|
20240409,114400,979836330,3895,3895,3895,3895,21
|
|
20240409,114300,979754535,3890,3890,3890,3890,0
|
|
20240409,114200,979754535,3890,3890,3890,3890,49
|
|
20240409,114100,979563925,3890,3885,3890,3885,211
|
|
20240409,114000,978743375,3885,3885,3885,3885,49
|
|
20240409,113900,978553010,3885,3885,3885,3885,49
|
|
20240409,113800,978362645,3890,3885,3890,3885,123
|
|
20240409,113700,977884660,3885,3885,3885,3885,59
|
|
20240409,113600,977655445,3895,3885,3895,3885,213
|
|
20240409,113500,976826290,3885,3890,3895,3885,799
|
|
20240409,113400,973718415,3890,3895,3895,3890,55
|
|
20240409,113300,973504455,3890,3890,3890,3890,48
|
|
20240409,113200,973317735,3890,3890,3890,3890,268
|
|
20240409,113100,972275215,3890,3890,3890,3890,49
|
|
20240409,113000,972084605,3890,3890,3890,3890,1279
|
|
20240409,112900,967109295,3890,3890,3890,3890,149
|
|
20240409,112800,966529685,3890,3890,3890,3890,0
|
|
20240409,112700,966529685,3890,3890,3890,3890,0
|
|
20240409,112600,966529685,3890,3890,3890,3890,444
|
|
20240409,112500,964802525,3890,3890,3895,3890,1045
|
|
20240409,112400,960737460,3900,3890,3900,3885,1601
|
|
20240409,112300,954509610,3885,3885,3885,3885,549
|
|
20240409,112200,952376745,3890,3885,3890,3885,59
|
|
20240409,112100,952147480,3885,3885,3885,3885,148
|
|
20240409,112000,951572500,3890,3890,3890,3885,212
|
|
20240409,111900,950748815,3885,3890,3890,3885,170
|
|
20240409,111800,950087760,3885,3885,3885,3885,98
|
|
20240409,111700,949707030,3885,3885,3885,3885,449
|
|
20240409,111600,947962665,3885,3885,3885,3885,48
|
|
20240409,111500,947776185,3885,3885,3885,3885,49
|
|
20240409,111400,947585820,3885,3885,3885,3885,182
|
|
20240409,111300,946878750,3885,3885,3885,3885,449
|
|
20240409,111200,945134385,3885,3885,3885,3885,97
|
|
20240409,111100,944757540,3885,3885,3885,3885,49
|
|
20240409,111000,944567175,3885,3885,3885,3885,48
|
|
20240409,110900,944380695,3885,3885,3885,3885,51
|
|
20240409,110800,944182560,3885,3880,3885,3880,51
|
|
20240409,110700,943984670,3880,3885,3890,3880,3486
|
|
20240409,110600,930441340,3885,3885,3885,3885,2936
|
|
20240409,110500,919034980,3885,3885,3885,3885,2643
|
|
20240409,110400,908766925,3890,3885,3895,3885,6537
|
|
20240409,110300,883358610,3885,3890,3890,3885,525
|
|
20240409,110200,881316605,3890,3890,3890,3885,629
|
|
20240409,110100,878870040,3890,3890,3890,3890,2244
|
|
20240409,110000,870140880,3890,3895,3895,3890,5811
|
|
20240409,105900,847536065,3895,3895,3900,3895,360
|
|
20240409,105800,846133850,3895,3900,3900,3895,1052
|
|
20240409,105700,842036055,3895,3895,3895,3890,1121
|
|
20240409,105600,837675005,3895,3900,3900,3890,140
|
|
20240409,105500,837129705,3895,3895,3895,3890,1556
|
|
20240409,105400,831069860,3900,3900,3900,3900,66
|
|
20240409,105300,830812460,3895,3900,3900,3895,163
|
|
20240409,105200,830177260,3895,3900,3900,3895,312
|
|
20240409,105100,828960485,3900,3900,3900,3900,194
|
|
20240409,105000,828203885,3900,3905,3905,3900,248
|
|
20240409,104900,827235945,3890,3900,3905,3890,1494
|
|
20240409,104800,821409170,3900,3900,3900,3900,146
|
|
20240409,104700,820839770,3900,3895,3900,3895,131
|
|
20240409,104600,820329455,3890,3895,3895,3890,126
|
|
20240409,104500,819839170,3895,3890,3900,3890,52
|
|
20240409,104400,819636865,3900,3900,3900,3890,53
|
|
20240409,104300,819430655,3900,3900,3900,3900,1000
|
|
20240409,104200,815530655,3900,3890,3900,3890,486
|
|
20240409,104100,813637095,3890,3890,3890,3890,1048
|
|
20240409,104000,809560375,3890,3890,3890,3885,3332
|
|
20240409,103900,796607870,3890,3895,3900,3890,2766
|
|
20240409,103800,785847505,3895,3890,3895,3890,422
|
|
20240409,103700,784204025,3895,3890,3895,3890,2003
|
|
20240409,103600,776412310,3895,3895,3895,3890,1265
|
|
20240409,103500,771491445,3885,3890,3895,3885,8868
|
|
20240409,103400,737025990,3890,3890,3890,3885,954
|
|
20240409,103300,733316320,3885,3885,3890,3885,1173
|
|
20240409,103200,728754050,3890,3890,3895,3885,2959
|
|
20240409,103100,717247170,3895,3885,3895,3880,1659
|
|
20240409,103000,710801215,3880,3885,3885,3880,161
|
|
20240409,102900,710176085,3885,3895,3900,3880,9041
|
|
20240409,102800,675041230,3895,3895,3895,3895,0
|
|
20240409,102700,675041230,3895,3900,3900,3890,3090
|
|
20240409,102600,663001920,3895,3900,3900,3895,100
|
|
20240409,102500,662612165,3900,3895,3900,3895,233
|
|
20240409,102400,661704615,3895,3895,3895,3895,449
|
|
20240409,102300,659955760,3895,3895,3895,3895,1195
|
|
20240409,102200,655301235,3900,3900,3900,3895,159
|
|
20240409,102100,654681380,3895,3895,3900,3895,4551
|
|
20240409,102000,636955225,3895,3900,3900,3895,1643
|
|
20240409,101900,630547770,3900,3905,3905,3900,1035
|
|
20240409,101800,626511245,3900,3900,3905,3895,975
|
|
20240409,101700,622709215,3905,3900,3905,3900,899
|
|
20240409,101600,619203105,3900,3895,3900,3895,1251
|
|
20240409,101500,614330440,3900,3905,3910,3895,9692
|
|
20240409,101400,576522070,3905,3900,3910,3900,334
|
|
20240409,101300,575218645,3910,3910,3910,3910,0
|
|
20240409,101200,575218645,3910,3905,3910,3900,1374
|
|
20240409,101100,569859370,3910,3905,3910,3905,441
|
|
20240409,101000,568136565,3910,3910,3910,3910,350
|
|
20240409,100900,566768065,3910,3905,3910,3900,224
|
|
20240409,100800,565894435,3910,3910,3910,3900,524
|
|
20240409,100700,563849425,3905,3900,3915,3900,857
|
|
20240409,100600,560504105,3900,3895,3900,3895,667
|
|
20240409,100500,557905890,3900,3905,3905,3900,10881
|
|
20240409,100400,515459360,3905,3910,3910,3905,1181
|
|
20240409,100300,510844755,3910,3910,3915,3910,155
|
|
20240409,100200,510238550,3910,3905,3915,3905,562
|
|
20240409,100100,508042720,3905,3905,3905,3905,0
|
|
20240409,100000,508042720,3905,3905,3905,3905,281
|
|
20240409,095900,506945415,3910,3905,3915,3905,1591
|
|
20240409,095800,500725510,3910,3905,3915,3905,253
|
|
20240409,095700,499736425,3905,3910,3910,3905,278
|
|
20240409,095600,498650795,3910,3900,3910,3895,1347
|
|
20240409,095500,493399420,3900,3900,3900,3895,5370
|
|
20240409,095400,472460425,3910,3910,3910,3900,6872
|
|
20240409,095300,445629620,3900,3915,3920,3900,10622
|
|
20240409,095200,404151735,3915,3925,3935,3915,2234
|
|
20240409,095100,395395540,3925,3930,3930,3925,640
|
|
20240409,095000,392881440,3925,3920,3925,3920,232
|
|
20240409,094900,391971945,3925,3930,3930,3925,970
|
|
20240409,094800,388163585,3945,3925,3945,3925,905
|
|
20240409,094700,384608940,3920,3925,3925,3920,421
|
|
20240409,094600,382957620,3920,3900,3925,3900,11390
|
|
20240409,094500,338421635,3900,3920,3920,3895,23053
|
|
20240409,094400,248304030,3920,3925,3925,3915,863
|
|
20240409,094300,244923940,3920,3935,3935,3915,6004
|
|
20240409,094200,221374440,3930,3940,3940,3930,5063
|
|
20240409,094100,201448355,3940,3950,3950,3940,90
|
|
20240409,094000,201093735,3945,3945,3950,3945,1454
|
|
20240409,093900,195357325,3945,3955,3955,3945,4006
|
|
20240409,093800,179528145,3960,3970,3970,3955,1773
|
|
20240409,093700,172513330,3970,3955,3970,3955,503
|
|
20240409,093600,170522465,3955,3965,3965,3955,4771
|
|
20240409,093500,151628245,3965,3970,3970,3965,826
|
|
20240409,093400,148350275,3970,3970,3970,3970,1219
|
|
20240409,093300,143510845,3970,3980,3980,3970,1006
|
|
20240409,093200,139509175,3980,3995,3995,3980,10574
|
|
20240409,093100,97280480,4000,4010,4010,4000,1036
|
|
20240409,093000,93136470,4000,4010,4010,4000,320
|
|
20240409,092900,91855480,4010,4005,4010,4000,681
|
|
20240409,092800,89128870,4005,3995,4005,3995,1381
|
|
20240409,092700,83611515,3995,3990,4005,3990,743
|
|
20240409,092600,80646915,3990,4000,4005,3985,1651
|
|
20240409,092500,74054700,3990,3980,4005,3980,520
|
|
20240409,092400,71979570,3970,3970,3970,3970,422
|
|
20240409,092300,70304230,3980,3970,3980,3970,224
|
|
20240409,092200,69414920,3980,3980,3980,3980,0
|
|
20240409,092100,69414920,3980,3980,3990,3975,1780
|
|
20240409,092000,62339325,3975,3980,3990,3975,1375
|
|
20240409,091900,56867965,3985,3985,3990,3985,206
|
|
20240409,091800,56047050,3985,3990,3990,3985,223
|
|
20240409,091700,55158380,3990,3990,3990,3990,92
|
|
20240409,091600,54791300,3990,3990,3990,3990,146
|
|
20240409,091500,54208760,3990,3990,3990,3990,80
|
|
20240409,091400,53889560,4010,3990,4010,3990,222
|
|
20240409,091300,53003760,4010,3990,4010,3990,163
|
|
20240409,091200,52353370,4015,3985,4030,3980,514
|
|
20240409,091100,50299795,3975,3960,3975,3960,1994
|
|
20240409,091000,42387250,3965,3960,3965,3960,331
|
|
20240409,090900,41076465,3960,3970,3970,3960,373
|
|
20240409,090800,39599010,3960,3965,3970,3960,1015
|
|
20240409,090700,35576690,3965,3965,3970,3965,198
|
|
20240409,090600,34791600,3970,3970,3970,3950,425
|
|
20240409,090500,33110760,3950,3970,3975,3950,756
|
|
20240409,090400,30118885,3960,3985,3985,3960,2553
|
|
20240409,090300,19990635,3985,4000,4005,3985,1190
|
|
20240409,090200,15244530,4025,3995,4025,3980,497
|
|
20240409,090100,13265100,4025,4025,4025,4025,100
|
|
20240409,090000,12862600,4035,4000,4035,4000,3211
|