608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,190500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,190400,1117537595,3750,3750,3750,3750,0
|
|
20240411,190300,1117537595,3750,3750,3750,3750,0
|
|
20240411,190200,1117537595,3750,3750,3750,3750,0
|
|
20240411,190100,1117537595,3750,3750,3750,3750,0
|
|
20240411,190000,1117537595,3750,3750,3750,3750,0
|
|
20240411,185900,1117537595,3750,3750,3750,3750,0
|
|
20240411,185800,1117537595,3750,3750,3750,3750,0
|
|
20240411,185700,1117537595,3750,3750,3750,3750,0
|
|
20240411,185600,1117537595,3750,3750,3750,3750,0
|
|
20240411,185500,1117537595,3750,3750,3750,3750,0
|
|
20240411,185400,1117537595,3750,3750,3750,3750,0
|
|
20240411,185300,1117537595,3750,3750,3750,3750,0
|
|
20240411,185200,1117537595,3750,3750,3750,3750,0
|
|
20240411,185100,1117537595,3750,3750,3750,3750,0
|
|
20240411,185000,1117537595,3750,3750,3750,3750,0
|
|
20240411,184900,1117537595,3750,3750,3750,3750,0
|
|
20240411,184800,1117537595,3750,3750,3750,3750,0
|
|
20240411,184700,1117537595,3750,3750,3750,3750,0
|
|
20240411,184600,1117537595,3750,3750,3750,3750,0
|
|
20240411,184500,1117537595,3750,3750,3750,3750,0
|
|
20240411,184400,1117537595,3750,3750,3750,3750,0
|
|
20240411,184300,1117537595,3750,3750,3750,3750,0
|
|
20240411,184200,1117537595,3750,3750,3750,3750,0
|
|
20240411,184100,1117537595,3750,3750,3750,3750,0
|
|
20240411,184000,1117537595,3750,3750,3750,3750,0
|
|
20240411,183900,1117537595,3750,3750,3750,3750,0
|
|
20240411,183800,1117537595,3750,3750,3750,3750,0
|
|
20240411,183700,1117537595,3750,3750,3750,3750,0
|
|
20240411,183600,1117537595,3750,3750,3750,3750,0
|
|
20240411,183500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,183400,1117537595,3750,3750,3750,3750,0
|
|
20240411,183300,1117537595,3750,3750,3750,3750,0
|
|
20240411,183200,1117537595,3750,3750,3750,3750,0
|
|
20240411,183100,1117537595,3750,3750,3750,3750,0
|
|
20240411,183000,1117537595,3750,3750,3750,3750,0
|
|
20240411,182900,1117537595,3750,3750,3750,3750,0
|
|
20240411,182800,1117537595,3750,3750,3750,3750,0
|
|
20240411,182700,1117537595,3750,3750,3750,3750,0
|
|
20240411,182600,1117537595,3750,3750,3750,3750,0
|
|
20240411,182500,1117537595,3750,3750,3750,3750,0
|
|
20240411,182400,1117537595,3750,3750,3750,3750,0
|
|
20240411,182300,1117537595,3750,3750,3750,3750,0
|
|
20240411,182200,1117537595,3750,3750,3750,3750,0
|
|
20240411,182100,1117537595,3750,3750,3750,3750,0
|
|
20240411,182000,1117537595,3750,3750,3750,3750,0
|
|
20240411,181900,1117537595,3750,3750,3750,3750,0
|
|
20240411,181800,1117537595,3750,3750,3750,3750,0
|
|
20240411,181700,1117537595,3750,3750,3750,3750,0
|
|
20240411,181600,1117537595,3750,3750,3750,3750,0
|
|
20240411,181500,1117537595,3750,3750,3750,3750,0
|
|
20240411,181400,1117537595,3750,3750,3750,3750,0
|
|
20240411,181300,1117537595,3750,3750,3750,3750,0
|
|
20240411,181200,1117537595,3750,3750,3750,3750,0
|
|
20240411,181100,1117537595,3750,3750,3750,3750,0
|
|
20240411,181000,1117537595,3750,3750,3750,3750,0
|
|
20240411,180900,1117537595,3750,3750,3750,3750,0
|
|
20240411,180800,1117537595,3750,3750,3750,3750,0
|
|
20240411,180700,1117537595,3750,3750,3750,3750,0
|
|
20240411,180600,1117537595,3750,3750,3750,3750,0
|
|
20240411,180500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,180400,1117537595,3750,3750,3750,3750,0
|
|
20240411,180300,1117537595,3750,3750,3750,3750,0
|
|
20240411,180200,1117537595,3750,3750,3750,3750,0
|
|
20240411,180100,1117537595,3750,3750,3750,3750,0
|
|
20240411,180000,1117537595,3750,3750,3750,3750,0
|
|
20240411,175900,1117537595,3750,3750,3750,3750,0
|
|
20240411,175800,1117537595,3750,3750,3750,3750,0
|
|
20240411,175700,1117537595,3750,3750,3750,3750,0
|
|
20240411,175600,1117537595,3750,3750,3750,3750,0
|
|
20240411,175500,1117537595,3750,3750,3750,3750,0
|
|
20240411,175400,1117537595,3750,3750,3750,3750,0
|
|
20240411,175300,1117537595,3750,3750,3750,3750,0
|
|
20240411,175200,1117537595,3750,3750,3750,3750,0
|
|
20240411,175100,1117537595,3750,3750,3750,3750,0
|
|
20240411,175000,1117537595,3750,3750,3750,3750,0
|
|
20240411,174900,1117537595,3750,3750,3750,3750,0
|
|
20240411,174800,1117537595,3750,3750,3750,3750,0
|
|
20240411,174700,1117537595,3750,3750,3750,3750,0
|
|
20240411,174600,1117537595,3750,3750,3750,3750,0
|
|
20240411,174500,1117537595,3750,3750,3750,3750,0
|
|
20240411,174400,1117537595,3750,3750,3750,3750,0
|
|
20240411,174300,1117537595,3750,3750,3750,3750,0
|
|
20240411,174200,1117537595,3750,3750,3750,3750,0
|
|
20240411,174100,1117537595,3750,3750,3750,3750,0
|
|
20240411,174000,1117537595,3750,3750,3750,3750,0
|
|
20240411,173900,1117537595,3750,3750,3750,3750,0
|
|
20240411,173800,1117537595,3750,3750,3750,3750,0
|
|
20240411,173700,1117537595,3750,3750,3750,3750,0
|
|
20240411,173600,1117537595,3750,3750,3750,3750,0
|
|
20240411,173500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,173400,1117537595,3750,3750,3750,3750,0
|
|
20240411,173300,1117537595,3750,3750,3750,3750,0
|
|
20240411,173200,1117537595,3750,3750,3750,3750,0
|
|
20240411,173100,1117537595,3750,3750,3750,3750,0
|
|
20240411,173000,1117537595,3750,3750,3750,3750,0
|
|
20240411,172900,1117537595,3750,3750,3750,3750,0
|
|
20240411,172800,1117537595,3750,3750,3750,3750,0
|
|
20240411,172700,1117537595,3750,3750,3750,3750,0
|
|
20240411,172600,1117537595,3750,3750,3750,3750,0
|
|
20240411,172500,1117537595,3750,3750,3750,3750,0
|
|
20240411,172400,1117537595,3750,3750,3750,3750,0
|
|
20240411,172300,1117537595,3750,3750,3750,3750,0
|
|
20240411,172200,1117537595,3750,3750,3750,3750,0
|
|
20240411,172100,1117537595,3750,3750,3750,3750,0
|
|
20240411,172000,1117537595,3750,3750,3750,3750,0
|
|
20240411,171900,1117537595,3750,3750,3750,3750,0
|
|
20240411,171800,1117537595,3750,3750,3750,3750,0
|
|
20240411,171700,1117537595,3750,3750,3750,3750,0
|
|
20240411,171600,1117537595,3750,3750,3750,3750,0
|
|
20240411,171500,1117537595,3750,3750,3750,3750,0
|
|
20240411,171400,1117537595,3750,3750,3750,3750,0
|
|
20240411,171300,1117537595,3750,3750,3750,3750,0
|
|
20240411,171200,1117537595,3750,3750,3750,3750,0
|
|
20240411,171100,1117537595,3750,3750,3750,3750,0
|
|
20240411,171000,1117537595,3750,3750,3750,3750,0
|
|
20240411,170900,1117537595,3750,3750,3750,3750,0
|
|
20240411,170800,1117537595,3750,3750,3750,3750,0
|
|
20240411,170700,1117537595,3750,3750,3750,3750,0
|
|
20240411,170600,1117537595,3750,3750,3750,3750,0
|
|
20240411,170500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,170400,1117537595,3750,3750,3750,3750,0
|
|
20240411,170300,1117537595,3750,3750,3750,3750,0
|
|
20240411,170200,1117537595,3750,3750,3750,3750,0
|
|
20240411,170100,1117537595,3750,3750,3750,3750,0
|
|
20240411,170000,1117537595,3750,3750,3750,3750,0
|
|
20240411,165900,1117537595,3750,3750,3750,3750,0
|
|
20240411,165800,1117537595,3750,3750,3750,3750,0
|
|
20240411,165700,1117537595,3750,3750,3750,3750,0
|
|
20240411,165600,1117537595,3750,3750,3750,3750,0
|
|
20240411,165500,1117537595,3750,3750,3750,3750,0
|
|
20240411,165400,1117537595,3750,3750,3750,3750,0
|
|
20240411,165300,1117537595,3750,3750,3750,3750,0
|
|
20240411,165200,1117537595,3750,3750,3750,3750,0
|
|
20240411,165100,1117537595,3750,3750,3750,3750,0
|
|
20240411,165000,1117537595,3750,3750,3750,3750,0
|
|
20240411,164900,1117537595,3750,3750,3750,3750,0
|
|
20240411,164800,1117537595,3750,3750,3750,3750,0
|
|
20240411,164700,1117537595,3750,3750,3750,3750,0
|
|
20240411,164600,1117537595,3750,3750,3750,3750,0
|
|
20240411,164500,1117537595,3750,3750,3750,3750,0
|
|
20240411,164400,1117537595,3750,3750,3750,3750,0
|
|
20240411,164300,1117537595,3750,3750,3750,3750,0
|
|
20240411,164200,1117537595,3750,3750,3750,3750,0
|
|
20240411,164100,1117537595,3750,3750,3750,3750,0
|
|
20240411,164000,1117537595,3750,3750,3750,3750,0
|
|
20240411,163900,1117537595,3750,3750,3750,3750,0
|
|
20240411,163800,1117537595,3750,3750,3750,3750,0
|
|
20240411,163700,1117537595,3750,3750,3750,3750,0
|
|
20240411,163600,1117537595,3750,3750,3750,3750,0
|
|
20240411,163500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,163400,1117537595,3750,3750,3750,3750,0
|
|
20240411,163300,1117537595,3750,3750,3750,3750,0
|
|
20240411,163200,1117537595,3750,3750,3750,3750,0
|
|
20240411,163100,1117537595,3750,3750,3750,3750,0
|
|
20240411,163000,1117537595,3750,3750,3750,3750,0
|
|
20240411,162900,1117537595,3750,3750,3750,3750,0
|
|
20240411,162800,1117537595,3750,3750,3750,3750,0
|
|
20240411,162700,1117537595,3750,3750,3750,3750,0
|
|
20240411,162600,1117537595,3750,3750,3750,3750,0
|
|
20240411,162500,1117537595,3750,3750,3750,3750,0
|
|
20240411,162400,1117537595,3750,3750,3750,3750,0
|
|
20240411,162300,1117537595,3750,3750,3750,3750,0
|
|
20240411,162200,1117537595,3750,3750,3750,3750,0
|
|
20240411,162100,1117537595,3750,3750,3750,3750,0
|
|
20240411,162000,1117537595,3750,3750,3750,3750,0
|
|
20240411,161900,1117537595,3750,3750,3750,3750,0
|
|
20240411,161800,1117537595,3750,3750,3750,3750,0
|
|
20240411,161700,1117537595,3750,3750,3750,3750,0
|
|
20240411,161600,1117537595,3750,3750,3750,3750,0
|
|
20240411,161500,1117537595,3750,3750,3750,3750,0
|
|
20240411,161400,1117537595,3750,3750,3750,3750,0
|
|
20240411,161300,1117537595,3750,3750,3750,3750,0
|
|
20240411,161200,1117537595,3750,3750,3750,3750,0
|
|
20240411,161100,1117537595,3750,3750,3750,3750,0
|
|
20240411,161000,1117537595,3750,3750,3750,3750,0
|
|
20240411,160900,1117537595,3750,3750,3750,3750,0
|
|
20240411,160800,1117537595,3750,3750,3750,3750,0
|
|
20240411,160700,1117537595,3750,3750,3750,3750,0
|
|
20240411,160600,1117537595,3750,3750,3750,3750,0
|
|
20240411,160500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,160400,1117537595,3750,3750,3750,3750,0
|
|
20240411,160300,1117537595,3750,3750,3750,3750,0
|
|
20240411,160200,1117537595,3750,3750,3750,3750,0
|
|
20240411,160100,1117537595,3750,3750,3750,3750,0
|
|
20240411,160000,1117537595,3750,3750,3750,3750,0
|
|
20240411,155900,1117537595,3750,3750,3750,3750,0
|
|
20240411,155800,1117537595,3750,3750,3750,3750,0
|
|
20240411,155700,1117537595,3750,3750,3750,3750,0
|
|
20240411,155600,1117537595,3750,3750,3750,3750,0
|
|
20240411,155500,1117537595,3750,3750,3750,3750,0
|
|
20240411,155400,1117537595,3750,3750,3750,3750,0
|
|
20240411,155300,1117537595,3750,3750,3750,3750,0
|
|
20240411,155200,1117537595,3750,3750,3750,3750,0
|
|
20240411,155100,1117537595,3750,3750,3750,3750,0
|
|
20240411,155000,1117537595,3750,3750,3750,3750,0
|
|
20240411,154900,1117537595,3750,3750,3750,3750,0
|
|
20240411,154800,1117537595,3750,3750,3750,3750,0
|
|
20240411,154700,1117537595,3750,3750,3750,3750,0
|
|
20240411,154600,1117537595,3750,3750,3750,3750,0
|
|
20240411,154500,1117537595,3750,3750,3750,3750,0
|
|
20240411,154400,1117537595,3750,3750,3750,3750,0
|
|
20240411,154300,1117537595,3750,3750,3750,3750,0
|
|
20240411,154200,1117537595,3750,3750,3750,3750,0
|
|
20240411,154100,1117537595,3750,3750,3750,3750,0
|
|
20240411,154000,1117537595,3750,3750,3750,3750,0
|
|
20240411,153900,1117537595,3750,3750,3750,3750,0
|
|
20240411,153800,1117537595,3750,3750,3750,3750,0
|
|
20240411,153700,1117537595,3750,3750,3750,3750,0
|
|
20240411,153600,1117537595,3750,3750,3750,3750,0
|
|
20240411,153500,1117537595,3750,3750,3750,3750,8006
|
|
20240411,153400,1117537595,3750,3750,3750,3750,0
|
|
20240411,153300,1117537595,3750,3750,3750,3750,0
|
|
20240411,153200,1117537595,3750,3750,3750,3750,0
|
|
20240411,153100,1117537595,3750,3750,3750,3750,0
|
|
20240411,153000,1117537595,3750,3750,3750,3750,8006
|
|
20240411,152900,1087515095,3760,3760,3760,3760,0
|
|
20240411,152800,1087515095,3760,3760,3760,3760,0
|
|
20240411,152700,1087515095,3760,3760,3760,3760,0
|
|
20240411,152600,1087515095,3760,3760,3760,3760,0
|
|
20240411,152500,1087515095,3760,3760,3760,3760,0
|
|
20240411,152400,1087515095,3760,3760,3760,3760,0
|
|
20240411,152300,1087515095,3760,3760,3760,3760,0
|
|
20240411,152200,1087515095,3760,3760,3760,3760,0
|
|
20240411,152100,1087515095,3760,3760,3760,3760,0
|
|
20240411,152000,1087515095,3760,3760,3760,3760,0
|
|
20240411,151900,1087515095,3760,3755,3760,3750,2079
|
|
20240411,151800,1079705835,3750,3750,3750,3750,1226
|
|
20240411,151700,1075108335,3750,3750,3750,3750,477
|
|
20240411,151600,1073319585,3750,3750,3750,3750,700
|
|
20240411,151500,1070694585,3750,3750,3750,3745,1033
|
|
20240411,151400,1066820860,3750,3750,3755,3750,596
|
|
20240411,151300,1064585850,3750,3745,3750,3745,2394
|
|
20240411,151200,1055609885,3745,3750,3750,3745,1239
|
|
20240411,151100,1050969320,3750,3750,3750,3750,1710
|
|
20240411,151000,1044556820,3745,3745,3750,3745,392
|
|
20240411,150900,1043087030,3745,3740,3745,3740,719
|
|
20240411,150800,1040394410,3740,3745,3750,3740,146
|
|
20240411,150700,1039848315,3750,3740,3750,3740,478
|
|
20240411,150600,1038060555,3735,3735,3735,3735,1349
|
|
20240411,150500,1033022040,3735,3735,3735,3735,885
|
|
20240411,150400,1029716565,3730,3730,3730,3730,10
|
|
20240411,150300,1029679265,3730,3735,3735,3730,35
|
|
20240411,150200,1029548590,3730,3735,3735,3730,1048
|
|
20240411,150100,1025638310,3735,3735,3735,3735,2381
|
|
20240411,150000,1016745275,3735,3735,3735,3735,16
|
|
20240411,145900,1016685515,3735,3735,3735,3735,300
|
|
20240411,145800,1015565015,3735,3735,3735,3735,151
|
|
20240411,145700,1015001030,3740,3740,3740,3740,6
|
|
20240411,145600,1014978590,3735,3735,3735,3735,150
|
|
20240411,145500,1014418340,3735,3740,3740,3735,1299
|
|
20240411,145400,1009566570,3735,3745,3745,3735,1428
|
|
20240411,145300,1004231990,3735,3740,3740,3735,186
|
|
20240411,145200,1003537180,3740,3740,3740,3740,116
|
|
20240411,145100,1003103340,3740,3740,3740,3740,150
|
|
20240411,145000,1002542340,3735,3735,3735,3735,152
|
|
20240411,144900,1001974620,3740,3740,3740,3740,150
|
|
20240411,144800,1001413620,3740,3740,3740,3740,0
|
|
20240411,144700,1001413620,3740,3740,3740,3735,416
|
|
20240411,144600,999858535,3740,3740,3740,3740,0
|
|
20240411,144500,999858535,3740,3745,3745,3740,302
|
|
20240411,144400,998728915,3750,3740,3750,3740,200
|
|
20240411,144300,997979915,3740,3740,3740,3740,202
|
|
20240411,144200,997224435,3745,3745,3745,3745,100
|
|
20240411,144100,996849935,3745,3745,3745,3745,150
|
|
20240411,144000,996288185,3735,3740,3750,3735,9606
|
|
20240411,143900,960406620,3740,3745,3745,3740,1470
|
|
20240411,143800,954907005,3745,3745,3745,3745,343
|
|
20240411,143700,953622470,3750,3745,3750,3745,100
|
|
20240411,143600,953247585,3740,3740,3745,3740,2655
|
|
20240411,143500,943317750,3740,3740,3740,3740,1030
|
|
20240411,143400,939465550,3740,3740,3740,3740,151
|
|
20240411,143300,938900810,3740,3740,3740,3740,151
|
|
20240411,143200,938336070,3745,3740,3745,3740,245
|
|
20240411,143100,937419765,3745,3745,3745,3745,57
|
|
20240411,143000,937206300,3740,3740,3740,3740,151
|
|
20240411,142900,936641560,3745,3745,3745,3745,205
|
|
20240411,142800,935873835,3745,3745,3745,3745,0
|
|
20240411,142700,935873835,3745,3745,3745,3745,302
|
|
20240411,142600,934742845,3750,3750,3750,3750,582
|
|
20240411,142500,932560345,3750,3750,3750,3750,203
|
|
20240411,142400,931799095,3750,3750,3750,3750,533
|
|
20240411,142300,929800345,3750,3755,3755,3750,87
|
|
20240411,142200,929473810,3755,3750,3755,3750,653
|
|
20240411,142100,927022555,3750,3750,3755,3750,355
|
|
20240411,142000,925691280,3750,3750,3750,3750,256
|
|
20240411,141900,924731280,3750,3750,3750,3750,233
|
|
20240411,141800,923857530,3750,3750,3750,3750,370
|
|
20240411,141700,922470030,3745,3745,3750,3745,979
|
|
20240411,141600,918799790,3750,3745,3750,3740,534
|
|
20240411,141500,916800605,3740,3735,3740,3735,1225
|
|
20240411,141400,912221105,3735,3735,3735,3735,221
|
|
20240411,141300,911395670,3740,3735,3740,3735,2418
|
|
20240411,141200,902357495,3735,3735,3735,3735,201
|
|
20240411,141100,901606760,3735,3735,3735,3735,150
|
|
20240411,141000,901046510,3735,3735,3735,3735,430
|
|
20240411,140900,899440460,3740,3735,3740,3735,1280
|
|
20240411,140800,894658815,3735,3740,3740,3735,2107
|
|
20240411,140700,886783910,3740,3740,3740,3735,1449
|
|
20240411,140600,881365405,3735,3735,3735,3735,588
|
|
20240411,140500,879169225,3740,3735,3740,3735,153
|
|
20240411,140400,878597760,3735,3735,3735,3730,597
|
|
20240411,140300,876368720,3735,3730,3735,3730,152
|
|
20240411,140200,875801755,3730,3730,3730,3730,201
|
|
20240411,140100,875052025,3730,3735,3735,3730,462
|
|
20240411,140000,873327430,3730,3730,3730,3730,201
|
|
20240411,135900,872577700,3735,3730,3735,3730,1325
|
|
20240411,135800,867629350,3730,3730,3730,3730,1492
|
|
20240411,135700,862064190,3730,3730,3730,3730,151
|
|
20240411,135600,861500960,3730,3730,3730,3730,151
|
|
20240411,135500,860937730,3730,3730,3730,3730,151
|
|
20240411,135400,860374500,3730,3730,3730,3730,151
|
|
20240411,135300,859811270,3735,3730,3735,3730,253
|
|
20240411,135200,858867545,3730,3730,3730,3730,151
|
|
20240411,135100,858304315,3730,3730,3730,3730,150
|
|
20240411,135000,857744815,3730,3730,3735,3730,11
|
|
20240411,134900,857703760,3725,3730,3730,3725,464
|
|
20240411,134800,855973795,3725,3725,3725,3725,288
|
|
20240411,134700,854900995,3730,3730,3730,3730,200
|
|
20240411,134600,854154995,3730,3735,3735,3730,196
|
|
20240411,134500,853423890,3725,3730,3730,3725,277
|
|
20240411,134400,852392060,3730,3730,3730,3730,31
|
|
20240411,134300,852276430,3730,3735,3735,3730,157
|
|
20240411,134200,851690795,3735,3725,3735,3725,316
|
|
20240411,134100,850513545,3735,3735,3735,3735,0
|
|
20240411,134000,850513545,3735,3735,3735,3735,60
|
|
20240411,133900,850289445,3725,3730,3730,3725,302
|
|
20240411,133800,849164225,3730,3730,3730,3730,46
|
|
20240411,133700,848992645,3730,3730,3730,3730,353
|
|
20240411,133600,847675955,3730,3730,3730,3730,151
|
|
20240411,133500,847112725,3725,3730,3730,3725,302
|
|
20240411,133400,845987300,3735,3735,3735,3735,5
|
|
20240411,133300,845968625,3725,3725,3725,3725,545
|
|
20240411,133200,843938500,3725,3725,3725,3725,204
|
|
20240411,133100,843178600,3725,3720,3725,3720,381
|
|
20240411,133000,841760880,3725,3725,3725,3725,0
|
|
20240411,132900,841760880,3725,3725,3725,3725,151
|
|
20240411,132800,841198405,3730,3735,3735,3730,454
|
|
20240411,132700,839504965,3735,3735,3735,3730,1037
|
|
20240411,132600,835636885,3730,3730,3730,3730,151
|
|
20240411,132500,835073655,3730,3730,3730,3730,292
|
|
20240411,132400,833984495,3735,3730,3740,3730,3139
|
|
20240411,132300,822265115,3725,3720,3725,3720,1588
|
|
20240411,132200,816350570,3720,3720,3720,3720,151
|
|
20240411,132100,815788850,3725,3725,3725,3725,354
|
|
20240411,132000,814470200,3725,3735,3735,3725,153
|
|
20240411,131900,813900250,3725,3725,3725,3725,302
|
|
20240411,131800,812775300,3730,3730,3730,3730,268
|
|
20240411,131700,811775660,3730,3725,3730,3725,156
|
|
20240411,131600,811194535,3725,3730,3730,3725,153
|
|
20240411,131500,810624600,3730,3730,3730,3725,475
|
|
20240411,131400,808853605,3725,3725,3725,3725,151
|
|
20240411,131300,808291130,3725,3725,3730,3725,1171
|
|
20240411,131200,803924305,3725,3725,3725,3725,151
|
|
20240411,131100,803361830,3730,3725,3730,3725,172
|
|
20240411,131000,802721020,3730,3725,3730,3725,331
|
|
20240411,130900,801486475,3725,3725,3725,3725,151
|
|
20240411,130800,800924000,3725,3725,3725,3725,338
|
|
20240411,130700,799664950,3725,3725,3725,3725,309
|
|
20240411,130600,798513925,3730,3730,3730,3725,176
|
|
20240411,130500,797858200,3725,3725,3725,3720,504
|
|
20240411,130400,795981555,3725,3720,3725,3720,156
|
|
20240411,130300,795401210,3725,3720,3725,3720,161
|
|
20240411,130200,794802240,3725,3720,3725,3720,180
|
|
20240411,130100,794132620,3725,3725,3725,3725,2
|
|
20240411,130000,794125170,3720,3725,3725,3720,269
|
|
20240411,125900,793123895,3725,3720,3725,3720,203
|
|
20240411,125800,792368725,3720,3720,3720,3720,151
|
|
20240411,125700,791807005,3720,3720,3720,3720,151
|
|
20240411,125600,791245285,3720,3720,3720,3720,352
|
|
20240411,125500,789935845,3725,3715,3725,3715,6
|
|
20240411,125400,789913505,3725,3710,3725,3710,5129
|
|
20240411,125300,770837220,3715,3715,3715,3715,136
|
|
20240411,125200,770331980,3720,3720,3720,3720,30
|
|
20240411,125100,770220380,3710,3715,3715,3710,167
|
|
20240411,125000,769600800,3715,3710,3715,3710,285
|
|
20240411,124900,768542780,3710,3710,3710,3710,0
|
|
20240411,124800,768542780,3710,3710,3710,3710,184
|
|
20240411,124700,767860140,3715,3715,3715,3715,880
|
|
20240411,124600,764590940,3715,3715,3715,3715,0
|
|
20240411,124500,764590940,3715,3720,3720,3715,302
|
|
20240411,124400,763468450,3720,3720,3720,3720,0
|
|
20240411,124300,763468450,3720,3720,3720,3720,297
|
|
20240411,124200,762363610,3725,3720,3725,3720,36
|
|
20240411,124100,762229665,3720,3720,3720,3720,0
|
|
20240411,124000,762229665,3720,3720,3720,3720,301
|
|
20240411,123900,761109945,3730,3730,3730,3730,5
|
|
20240411,123800,761091295,3720,3725,3725,3720,300
|
|
20240411,123700,759975290,3725,3725,3725,3725,2
|
|
20240411,123600,759967840,3730,3715,3730,3715,1337
|
|
20240411,123500,754990530,3715,3715,3715,3715,100
|
|
20240411,123400,754619030,3720,3715,3720,3715,1312
|
|
20240411,123300,749743410,3715,3705,3715,3705,602
|
|
20240411,123200,747510725,3710,3710,3710,3710,11
|
|
20240411,123100,747469915,3705,3710,3710,3705,162
|
|
20240411,123000,746869650,3705,3705,3705,3705,150
|
|
20240411,122900,746313900,3705,3705,3705,3705,291
|
|
20240411,122800,745235745,3705,3710,3710,3705,1161
|
|
20240411,122700,740934190,3705,3705,3705,3705,151
|
|
20240411,122600,740374735,3705,3705,3705,3705,151
|
|
20240411,122500,739815280,3710,3705,3710,3705,456
|
|
20240411,122400,738125775,3705,3705,3705,3705,151
|
|
20240411,122300,737566320,3710,3705,3710,3705,823
|
|
20240411,122200,734517080,3700,3705,3705,3700,153
|
|
20240411,122100,733950970,3700,3700,3700,3700,151
|
|
20240411,122000,733392270,3705,3705,3705,3700,168
|
|
20240411,121900,732770580,3700,3700,3700,3700,151
|
|
20240411,121800,732211880,3700,3700,3700,3700,401
|
|
20240411,121700,730728180,3700,3700,3700,3700,151
|
|
20240411,121600,730169480,3700,3700,3700,3700,292
|
|
20240411,121500,729089080,3705,3705,3705,3705,10
|
|
20240411,121400,729052030,3705,3705,3705,3705,208
|
|
20240411,121300,728281390,3705,3705,3705,3705,139
|
|
20240411,121200,727766395,3705,3705,3705,3705,1101
|
|
20240411,121100,723687190,3700,3700,3700,3700,169
|
|
20240411,121000,723061890,3700,3700,3700,3700,150
|
|
20240411,120900,722506890,3700,3700,3700,3700,151
|
|
20240411,120800,721948190,3700,3705,3705,3700,297
|
|
20240411,120700,720848565,3705,3705,3705,3705,5
|
|
20240411,120600,720830040,3705,3705,3705,3705,151
|
|
20240411,120500,720270585,3705,3700,3705,3700,249
|
|
20240411,120400,719348795,3700,3700,3700,3700,151
|
|
20240411,120300,718790095,3705,3700,3705,3700,252
|
|
20240411,120200,717857685,3700,3700,3700,3700,1201
|
|
20240411,120100,713413985,3700,3700,3700,3700,301
|
|
20240411,120000,712300285,3700,3700,3700,3700,500
|
|
20240411,115900,710450285,3710,3705,3710,3705,200
|
|
20240411,115800,709709040,3710,3705,3710,3705,500
|
|
20240411,115700,707854795,3710,3700,3710,3700,591
|
|
20240411,115600,705663920,3700,3700,3700,3700,151
|
|
20240411,115500,705105220,3705,3700,3705,3700,187
|
|
20240411,115400,704413145,3705,3705,3705,3705,150
|
|
20240411,115300,703857395,3705,3705,3705,3705,320
|
|
20240411,115200,702671795,3700,3705,3705,3700,172
|
|
20240411,115100,702035290,3700,3700,3700,3700,151
|
|
20240411,115000,701476590,3700,3705,3705,3700,257
|
|
20240411,114900,700525155,3710,3705,3710,3705,301
|
|
20240411,114800,699409200,3705,3705,3705,3705,151
|
|
20240411,114700,698849745,3705,3705,3705,3705,151
|
|
20240411,114600,698290290,3705,3705,3705,3705,151
|
|
20240411,114500,697730835,3710,3705,3710,3705,155
|
|
20240411,114400,697156540,3705,3705,3705,3705,100
|
|
20240411,114300,696786040,3705,3705,3705,3705,151
|
|
20240411,114200,696226585,3705,3705,3705,3705,261
|
|
20240411,114100,695259580,3705,3705,3710,3705,183
|
|
20240411,114000,694581270,3705,3705,3705,3705,67
|
|
20240411,113900,694333035,3705,3700,3705,3700,286
|
|
20240411,113800,693274160,3705,3705,3710,3705,2794
|
|
20240411,113700,682921550,3710,3715,3715,3710,492
|
|
20240411,113600,681096025,3715,3715,3715,3715,151
|
|
20240411,113500,680535060,3715,3710,3715,3710,164
|
|
20240411,113400,679926555,3715,3715,3715,3715,7
|
|
20240411,113300,679900550,3710,3715,3715,3710,362
|
|
20240411,113200,678556480,3715,3710,3715,3710,651
|
|
20240411,113100,676138770,3710,3710,3710,3710,300
|
|
20240411,113000,675025770,3715,3715,3715,3715,1
|
|
20240411,112900,675022055,3710,3720,3720,3710,203
|
|
20240411,112800,674267660,3710,3710,3710,3710,302
|
|
20240411,112700,673147240,3710,3710,3710,3710,0
|
|
20240411,112600,673147240,3710,3715,3715,3710,301
|
|
20240411,112500,672030030,3715,3715,3715,3715,1
|
|
20240411,112400,672026315,3720,3720,3720,3720,5
|
|
20240411,112300,672007715,3710,3715,3715,3710,302
|
|
20240411,112200,670887290,3710,3710,3710,3710,699
|
|
20240411,112100,668294000,3710,3715,3715,3710,290
|
|
20240411,112000,667217950,3715,3715,3715,3715,11
|
|
20240411,111900,667177085,3720,3720,3720,3715,369
|
|
20240411,111800,665805815,3725,3720,3725,3720,140
|
|
20240411,111700,665284610,3720,3715,3720,3715,152
|
|
20240411,111600,664719925,3715,3715,3720,3715,162
|
|
20240411,111500,664118045,3715,3710,3715,3710,951
|
|
20240411,111400,660585250,3705,3710,3715,3705,266
|
|
20240411,111300,659599095,3705,3710,3710,3705,152
|
|
20240411,111200,659035930,3705,3715,3715,3705,333
|
|
20240411,111100,657799600,3710,3715,3715,3710,153
|
|
20240411,111000,657231960,3705,3705,3705,3705,920
|
|
20240411,110900,653823360,3710,3710,3710,3710,81
|
|
20240411,110800,653522850,3705,3710,3710,3705,201
|
|
20240411,110700,652778135,3710,3710,3710,3710,101
|
|
20240411,110600,652403425,3705,3705,3715,3705,464
|
|
20240411,110500,650682665,3710,3710,3710,3710,4
|
|
20240411,110400,650667825,3710,3710,3710,3710,0
|
|
20240411,110300,650667825,3710,3710,3710,3710,361
|
|
20240411,110200,649328515,3710,3710,3710,3710,151
|
|
20240411,110100,648768305,3710,3710,3710,3710,151
|
|
20240411,110000,648208095,3715,3715,3715,3710,255
|
|
20240411,105900,647261520,3715,3715,3715,3710,253
|
|
20240411,105800,646322380,3710,3710,3715,3710,181
|
|
20240411,105700,645650860,3710,3705,3710,3705,1765
|
|
20240411,105600,639109465,3705,3705,3705,3705,151
|
|
20240411,105500,638550010,3710,3710,3710,3710,1179
|
|
20240411,105400,634175920,3705,3705,3705,3705,651
|
|
20240411,105300,631763965,3705,3705,3705,3705,302
|
|
20240411,105200,630645055,3710,3710,3710,3710,0
|
|
20240411,105100,630645055,3710,3700,3710,3700,501
|
|
20240411,105000,628789855,3700,3700,3700,3700,95
|
|
20240411,104900,628438355,3700,3710,3710,3700,552
|
|
20240411,104800,626395090,3710,3700,3710,3700,6548
|
|
20240411,104700,602107135,3700,3700,3700,3700,153
|
|
20240411,104600,601541035,3705,3705,3705,3705,106
|
|
20240411,104500,601148305,3700,3705,3705,3700,152
|
|
20240411,104400,600585900,3700,3700,3705,3700,299
|
|
20240411,104300,599479350,3700,3700,3700,3700,1164
|
|
20240411,104200,595172550,3700,3705,3705,3700,91
|
|
20240411,104100,594835845,3700,3710,3710,3700,2180
|
|
20240411,104000,586762245,3705,3705,3705,3705,2452
|
|
20240411,103900,577677585,3710,3710,3710,3705,172
|
|
20240411,103800,577040220,3710,3710,3710,3710,156
|
|
20240411,103700,576461460,3715,3700,3715,3700,520
|
|
20240411,103600,574534355,3705,3705,3705,3705,11
|
|
20240411,103500,574493600,3700,3705,3705,3700,302
|
|
20240411,103400,573376150,3700,3705,3705,3700,8139
|
|
20240411,103300,543255195,3705,3705,3705,3705,509
|
|
20240411,103200,541369350,3705,3710,3710,3705,456
|
|
20240411,103100,539678345,3710,3705,3710,3705,2636
|
|
20240411,103000,529907140,3710,3710,3710,3705,152
|
|
20240411,102900,529343970,3705,3705,3705,3705,151
|
|
20240411,102800,528784515,3710,3705,3710,3705,1801
|
|
20240411,102700,522111310,3705,3705,3710,3705,2952
|
|
20240411,102600,511173900,3710,3710,3710,3710,361
|
|
20240411,102500,509834590,3710,3710,3710,3710,151
|
|
20240411,102400,509274380,3705,3710,3710,3705,724
|
|
20240411,102300,506589460,3715,3720,3720,3715,478
|
|
20240411,102200,504812690,3720,3715,3730,3715,323
|
|
20240411,102100,503611730,3715,3720,3720,3715,229
|
|
20240411,102000,502759995,3720,3710,3720,3710,1126
|
|
20240411,101900,498576820,3710,3715,3715,3710,1273
|
|
20240411,101800,493853625,3715,3715,3715,3715,551
|
|
20240411,101700,491806660,3720,3720,3720,3720,0
|
|
20240411,101600,491806660,3720,3720,3720,3720,0
|
|
20240411,101500,491806660,3720,3720,3720,3720,529
|
|
20240411,101400,489838780,3735,3730,3735,3730,11
|
|
20240411,101300,489797745,3730,3730,3730,3730,0
|
|
20240411,101200,489797745,3730,3730,3730,3730,0
|
|
20240411,101100,489797745,3730,3730,3730,3730,0
|
|
20240411,101000,489797745,3730,3720,3730,3720,1513
|
|
20240411,100900,484164295,3715,3715,3715,3715,92
|
|
20240411,100800,483822515,3715,3715,3715,3715,147
|
|
20240411,100700,483276410,3710,3710,3710,3710,100
|
|
20240411,100600,482905410,3710,3710,3710,3710,30
|
|
20240411,100500,482794110,3715,3715,3715,3715,1
|
|
20240411,100400,482790395,3715,3710,3715,3710,503
|
|
20240411,100300,480924260,3710,3715,3715,3710,386
|
|
20240411,100200,479491945,3715,3715,3715,3715,16
|
|
20240411,100100,479432505,3715,3715,3715,3715,5
|
|
20240411,100000,479413930,3715,3715,3715,3710,101
|
|
20240411,095900,479038965,3710,3710,3710,3710,11
|
|
20240411,095800,478998155,3705,3705,3705,3705,946
|
|
20240411,095700,475493225,3700,3700,3700,3700,76
|
|
20240411,095600,475212025,3700,3700,3700,3700,410
|
|
20240411,095500,473695025,3705,3700,3705,3700,530
|
|
20240411,095400,471731525,3705,3700,3705,3700,272
|
|
20240411,095300,470725115,3695,3700,3700,3695,152
|
|
20240411,095200,470163060,3700,3700,3700,3700,5
|
|
20240411,095100,470144560,3700,3700,3700,3690,3544
|
|
20240411,095000,457060985,3690,3705,3705,3690,5817
|
|
20240411,094900,435559250,3700,3715,3715,3700,7865
|
|
20240411,094800,406432685,3715,3715,3715,3705,247
|
|
20240411,094700,405517120,3715,3710,3715,3710,6400
|
|
20240411,094600,381751120,3710,3715,3715,3710,2061
|
|
20240411,094500,374099310,3715,3715,3715,3715,1062
|
|
20240411,094400,370153980,3700,3700,3700,3700,0
|
|
20240411,094300,370153980,3700,3705,3705,3700,1946
|
|
20240411,094200,362944550,3705,3715,3715,3705,5920
|
|
20240411,094100,341002260,3710,3720,3720,3710,1958
|
|
20240411,094000,333729720,3735,3735,3735,3730,104
|
|
20240411,093900,333341290,3730,3725,3740,3725,56
|
|
20240411,093800,333132460,3735,3735,3735,3735,7
|
|
20240411,093700,333106315,3735,3720,3735,3715,670
|
|
20240411,093600,330607095,3735,3725,3735,3720,1150
|
|
20240411,093500,326324310,3725,3735,3745,3705,4183
|
|
20240411,093400,310775415,3745,3745,3745,3735,1151
|
|
20240411,093300,306472805,3740,3740,3740,3740,1
|
|
20240411,093200,306469065,3745,3735,3745,3735,118
|
|
20240411,093100,306027755,3735,3730,3735,3730,770
|
|
20240411,093000,303155640,3730,3730,3730,3730,2
|
|
20240411,092900,303148180,3730,3730,3730,3730,14
|
|
20240411,092800,303095960,3725,3730,3735,3725,214
|
|
20240411,092700,302297495,3730,3730,3735,3730,55
|
|
20240411,092600,302092340,3730,3725,3735,3725,71
|
|
20240411,092500,301827730,3725,3720,3725,3720,2623
|
|
20240411,092400,292064790,3710,3710,3720,3705,1649
|
|
20240411,092300,285949830,3720,3720,3720,3710,791
|
|
20240411,092200,283014710,3720,3720,3720,3720,1
|
|
20240411,092100,283010990,3705,3710,3725,3705,1237
|
|
20240411,092000,278423680,3725,3725,3725,3710,1590
|
|
20240411,091900,272523795,3720,3720,3720,3720,604
|
|
20240411,091800,270276915,3725,3725,3725,3725,101
|
|
20240411,091700,269900690,3735,3725,3745,3725,3012
|
|
20240411,091600,258650900,3725,3715,3725,3715,1831
|
|
20240411,091500,251840280,3715,3715,3720,3710,1996
|
|
20240411,091400,244425595,3720,3730,3730,3720,1996
|
|
20240411,091300,236990305,3735,3740,3740,3735,888
|
|
20240411,091200,233672970,3740,3740,3740,3740,1005
|
|
20240411,091100,229914270,3725,3750,3750,3720,940
|
|
20240411,091000,226410650,3745,3740,3745,3740,52
|
|
20240411,090900,226216165,3740,3735,3750,3710,3086
|
|
20240411,090800,214686150,3735,3705,3735,3690,3606
|
|
20240411,090700,201377740,3715,3720,3720,3680,6290
|
|
20240411,090600,178133530,3720,3750,3765,3700,19900
|
|
20240411,090500,104140975,3750,3760,3760,3745,5634
|
|
20240411,090400,83007945,3760,3785,3785,3760,8518
|
|
20240411,090300,50901825,3790,3800,3800,3785,3830
|
|
20240411,090200,36388835,3800,3800,3800,3800,1054
|
|
20240411,090100,32383635,3800,3795,3800,3790,1115
|
|
20240411,090000,28156305,3795,3790,3800,3790,7427
|