608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190500,512864315,3580,3580,3580,3580,4070
|
|
20240417,190400,512864315,3580,3580,3580,3580,0
|
|
20240417,190300,512864315,3580,3580,3580,3580,0
|
|
20240417,190200,512864315,3580,3580,3580,3580,0
|
|
20240417,190100,512864315,3580,3580,3580,3580,0
|
|
20240417,190000,512864315,3580,3580,3580,3580,0
|
|
20240417,185900,512864315,3580,3580,3580,3580,0
|
|
20240417,185800,512864315,3580,3580,3580,3580,0
|
|
20240417,185700,512864315,3580,3580,3580,3580,0
|
|
20240417,185600,512864315,3580,3580,3580,3580,0
|
|
20240417,185500,512864315,3580,3580,3580,3580,0
|
|
20240417,185400,512864315,3580,3580,3580,3580,0
|
|
20240417,185300,512864315,3580,3580,3580,3580,0
|
|
20240417,185200,512864315,3580,3580,3580,3580,0
|
|
20240417,185100,512864315,3580,3580,3580,3580,0
|
|
20240417,185000,512864315,3580,3580,3580,3580,0
|
|
20240417,184900,512864315,3580,3580,3580,3580,0
|
|
20240417,184800,512864315,3580,3580,3580,3580,0
|
|
20240417,184700,512864315,3580,3580,3580,3580,0
|
|
20240417,184600,512864315,3580,3580,3580,3580,0
|
|
20240417,184500,512864315,3580,3580,3580,3580,0
|
|
20240417,184400,512864315,3580,3580,3580,3580,0
|
|
20240417,184300,512864315,3580,3580,3580,3580,0
|
|
20240417,184200,512864315,3580,3580,3580,3580,0
|
|
20240417,184100,512864315,3580,3580,3580,3580,0
|
|
20240417,184000,512864315,3580,3580,3580,3580,0
|
|
20240417,183900,512864315,3580,3580,3580,3580,0
|
|
20240417,183800,512864315,3580,3580,3580,3580,0
|
|
20240417,183700,512864315,3580,3580,3580,3580,0
|
|
20240417,183600,512864315,3580,3580,3580,3580,0
|
|
20240417,183500,512864315,3580,3580,3580,3580,4070
|
|
20240417,183400,512864315,3580,3580,3580,3580,0
|
|
20240417,183300,512864315,3580,3580,3580,3580,0
|
|
20240417,183200,512864315,3580,3580,3580,3580,0
|
|
20240417,183100,512864315,3580,3580,3580,3580,0
|
|
20240417,183000,512864315,3580,3580,3580,3580,0
|
|
20240417,182900,512864315,3580,3580,3580,3580,0
|
|
20240417,182800,512864315,3580,3580,3580,3580,0
|
|
20240417,182700,512864315,3580,3580,3580,3580,0
|
|
20240417,182600,512864315,3580,3580,3580,3580,0
|
|
20240417,182500,512864315,3580,3580,3580,3580,0
|
|
20240417,182400,512864315,3580,3580,3580,3580,0
|
|
20240417,182300,512864315,3580,3580,3580,3580,0
|
|
20240417,182200,512864315,3580,3580,3580,3580,0
|
|
20240417,182100,512864315,3580,3580,3580,3580,0
|
|
20240417,182000,512864315,3580,3580,3580,3580,0
|
|
20240417,181900,512864315,3580,3580,3580,3580,0
|
|
20240417,181800,512864315,3580,3580,3580,3580,0
|
|
20240417,181700,512864315,3580,3580,3580,3580,0
|
|
20240417,181600,512864315,3580,3580,3580,3580,0
|
|
20240417,181500,512864315,3580,3580,3580,3580,0
|
|
20240417,181400,512864315,3580,3580,3580,3580,0
|
|
20240417,181300,512864315,3580,3580,3580,3580,0
|
|
20240417,181200,512864315,3580,3580,3580,3580,0
|
|
20240417,181100,512864315,3580,3580,3580,3580,0
|
|
20240417,181000,512864315,3580,3580,3580,3580,0
|
|
20240417,180900,512864315,3580,3580,3580,3580,0
|
|
20240417,180800,512864315,3580,3580,3580,3580,0
|
|
20240417,180700,512864315,3580,3580,3580,3580,0
|
|
20240417,180600,512864315,3580,3580,3580,3580,0
|
|
20240417,180500,512864315,3580,3580,3580,3580,4070
|
|
20240417,180400,512864315,3580,3580,3580,3580,0
|
|
20240417,180300,512864315,3580,3580,3580,3580,0
|
|
20240417,180200,512864315,3580,3580,3580,3580,0
|
|
20240417,180100,512864315,3580,3580,3580,3580,0
|
|
20240417,180000,512864315,3580,3580,3580,3580,0
|
|
20240417,175900,512864315,3580,3580,3580,3580,0
|
|
20240417,175800,512864315,3580,3580,3580,3580,0
|
|
20240417,175700,512864315,3580,3580,3580,3580,0
|
|
20240417,175600,512864315,3580,3580,3580,3580,0
|
|
20240417,175500,512864315,3580,3580,3580,3580,0
|
|
20240417,175400,512864315,3580,3580,3580,3580,0
|
|
20240417,175300,512864315,3580,3580,3580,3580,0
|
|
20240417,175200,512864315,3580,3580,3580,3580,0
|
|
20240417,175100,512864315,3580,3580,3580,3580,0
|
|
20240417,175000,512864315,3580,3580,3580,3580,0
|
|
20240417,174900,512864315,3580,3580,3580,3580,0
|
|
20240417,174800,512864315,3580,3580,3580,3580,0
|
|
20240417,174700,512864315,3580,3580,3580,3580,0
|
|
20240417,174600,512864315,3580,3580,3580,3580,0
|
|
20240417,174500,512864315,3580,3580,3580,3580,0
|
|
20240417,174400,512864315,3580,3580,3580,3580,0
|
|
20240417,174300,512864315,3580,3580,3580,3580,0
|
|
20240417,174200,512864315,3580,3580,3580,3580,0
|
|
20240417,174100,512864315,3580,3580,3580,3580,0
|
|
20240417,174000,512864315,3580,3580,3580,3580,0
|
|
20240417,173900,512864315,3580,3580,3580,3580,0
|
|
20240417,173800,512864315,3580,3580,3580,3580,0
|
|
20240417,173700,512864315,3580,3580,3580,3580,0
|
|
20240417,173600,512864315,3580,3580,3580,3580,0
|
|
20240417,173500,512864315,3580,3580,3580,3580,4070
|
|
20240417,173400,512864315,3580,3580,3580,3580,0
|
|
20240417,173300,512864315,3580,3580,3580,3580,0
|
|
20240417,173200,512864315,3580,3580,3580,3580,0
|
|
20240417,173100,512864315,3580,3580,3580,3580,0
|
|
20240417,173000,512864315,3580,3580,3580,3580,0
|
|
20240417,172900,512864315,3580,3580,3580,3580,0
|
|
20240417,172800,512864315,3580,3580,3580,3580,0
|
|
20240417,172700,512864315,3580,3580,3580,3580,0
|
|
20240417,172600,512864315,3580,3580,3580,3580,0
|
|
20240417,172500,512864315,3580,3580,3580,3580,0
|
|
20240417,172400,512864315,3580,3580,3580,3580,0
|
|
20240417,172300,512864315,3580,3580,3580,3580,0
|
|
20240417,172200,512864315,3580,3580,3580,3580,0
|
|
20240417,172100,512864315,3580,3580,3580,3580,0
|
|
20240417,172000,512864315,3580,3580,3580,3580,0
|
|
20240417,171900,512864315,3580,3580,3580,3580,0
|
|
20240417,171800,512864315,3580,3580,3580,3580,0
|
|
20240417,171700,512864315,3580,3580,3580,3580,0
|
|
20240417,171600,512864315,3580,3580,3580,3580,0
|
|
20240417,171500,512864315,3580,3580,3580,3580,0
|
|
20240417,171400,512864315,3580,3580,3580,3580,0
|
|
20240417,171300,512864315,3580,3580,3580,3580,0
|
|
20240417,171200,512864315,3580,3580,3580,3580,0
|
|
20240417,171100,512864315,3580,3580,3580,3580,0
|
|
20240417,171000,512864315,3580,3580,3580,3580,0
|
|
20240417,170900,512864315,3580,3580,3580,3580,0
|
|
20240417,170800,512864315,3580,3580,3580,3580,0
|
|
20240417,170700,512864315,3580,3580,3580,3580,0
|
|
20240417,170600,512864315,3580,3580,3580,3580,0
|
|
20240417,170500,512864315,3580,3580,3580,3580,4070
|
|
20240417,170400,512864315,3580,3580,3580,3580,0
|
|
20240417,170300,512864315,3580,3580,3580,3580,0
|
|
20240417,170200,512864315,3580,3580,3580,3580,0
|
|
20240417,170100,512864315,3580,3580,3580,3580,0
|
|
20240417,170000,512864315,3580,3580,3580,3580,0
|
|
20240417,165900,512864315,3580,3580,3580,3580,0
|
|
20240417,165800,512864315,3580,3580,3580,3580,0
|
|
20240417,165700,512864315,3580,3580,3580,3580,0
|
|
20240417,165600,512864315,3580,3580,3580,3580,0
|
|
20240417,165500,512864315,3580,3580,3580,3580,0
|
|
20240417,165400,512864315,3580,3580,3580,3580,0
|
|
20240417,165300,512864315,3580,3580,3580,3580,0
|
|
20240417,165200,512864315,3580,3580,3580,3580,0
|
|
20240417,165100,512864315,3580,3580,3580,3580,0
|
|
20240417,165000,512864315,3580,3580,3580,3580,0
|
|
20240417,164900,512864315,3580,3580,3580,3580,0
|
|
20240417,164800,512864315,3580,3580,3580,3580,0
|
|
20240417,164700,512864315,3580,3580,3580,3580,0
|
|
20240417,164600,512864315,3580,3580,3580,3580,0
|
|
20240417,164500,512864315,3580,3580,3580,3580,0
|
|
20240417,164400,512864315,3580,3580,3580,3580,0
|
|
20240417,164300,512864315,3580,3580,3580,3580,0
|
|
20240417,164200,512864315,3580,3580,3580,3580,0
|
|
20240417,164100,512864315,3580,3580,3580,3580,0
|
|
20240417,164000,512864315,3580,3580,3580,3580,0
|
|
20240417,163900,512864315,3580,3580,3580,3580,0
|
|
20240417,163800,512864315,3580,3580,3580,3580,0
|
|
20240417,163700,512864315,3580,3580,3580,3580,0
|
|
20240417,163600,512864315,3580,3580,3580,3580,0
|
|
20240417,163500,512864315,3580,3580,3580,3580,4070
|
|
20240417,163400,512864315,3580,3580,3580,3580,0
|
|
20240417,163300,512864315,3580,3580,3580,3580,0
|
|
20240417,163200,512864315,3580,3580,3580,3580,0
|
|
20240417,163100,512864315,3580,3580,3580,3580,0
|
|
20240417,163000,512864315,3580,3580,3580,3580,0
|
|
20240417,162900,512864315,3580,3580,3580,3580,0
|
|
20240417,162800,512864315,3580,3580,3580,3580,0
|
|
20240417,162700,512864315,3580,3580,3580,3580,0
|
|
20240417,162600,512864315,3580,3580,3580,3580,0
|
|
20240417,162500,512864315,3580,3580,3580,3580,0
|
|
20240417,162400,512864315,3580,3580,3580,3580,0
|
|
20240417,162300,512864315,3580,3580,3580,3580,0
|
|
20240417,162200,512864315,3580,3580,3580,3580,0
|
|
20240417,162100,512864315,3580,3580,3580,3580,0
|
|
20240417,162000,512864315,3580,3580,3580,3580,0
|
|
20240417,161900,512864315,3580,3580,3580,3580,0
|
|
20240417,161800,512864315,3580,3580,3580,3580,0
|
|
20240417,161700,512864315,3580,3580,3580,3580,0
|
|
20240417,161600,512864315,3580,3580,3580,3580,0
|
|
20240417,161500,512864315,3580,3580,3580,3580,0
|
|
20240417,161400,512864315,3580,3580,3580,3580,0
|
|
20240417,161300,512864315,3580,3580,3580,3580,0
|
|
20240417,161200,512864315,3580,3580,3580,3580,0
|
|
20240417,161100,512864315,3580,3580,3580,3580,0
|
|
20240417,161000,512864315,3580,3580,3580,3580,0
|
|
20240417,160900,512864315,3580,3580,3580,3580,0
|
|
20240417,160800,512864315,3580,3580,3580,3580,0
|
|
20240417,160700,512864315,3580,3580,3580,3580,0
|
|
20240417,160600,512864315,3580,3580,3580,3580,0
|
|
20240417,160500,512864315,3580,3580,3580,3580,4070
|
|
20240417,160400,512864315,3580,3580,3580,3580,0
|
|
20240417,160300,512864315,3580,3580,3580,3580,0
|
|
20240417,160200,512864315,3580,3580,3580,3580,0
|
|
20240417,160100,512864315,3580,3580,3580,3580,0
|
|
20240417,160000,512864315,3580,3580,3580,3580,0
|
|
20240417,155900,512864315,3580,3580,3580,3580,0
|
|
20240417,155800,512864315,3580,3580,3580,3580,0
|
|
20240417,155700,512864315,3580,3580,3580,3580,0
|
|
20240417,155600,512864315,3580,3580,3580,3580,0
|
|
20240417,155500,512864315,3580,3580,3580,3580,0
|
|
20240417,155400,512864315,3580,3580,3580,3580,0
|
|
20240417,155300,512864315,3580,3580,3580,3580,0
|
|
20240417,155200,512864315,3580,3580,3580,3580,0
|
|
20240417,155100,512864315,3580,3580,3580,3580,0
|
|
20240417,155000,512864315,3580,3580,3580,3580,0
|
|
20240417,154900,512864315,3580,3580,3580,3580,0
|
|
20240417,154800,512864315,3580,3580,3580,3580,0
|
|
20240417,154700,512864315,3580,3580,3580,3580,0
|
|
20240417,154600,512864315,3580,3580,3580,3580,0
|
|
20240417,154500,512864315,3580,3580,3580,3580,0
|
|
20240417,154400,512864315,3580,3580,3580,3580,0
|
|
20240417,154300,512864315,3580,3580,3580,3580,0
|
|
20240417,154200,512864315,3580,3580,3580,3580,0
|
|
20240417,154100,512864315,3580,3580,3580,3580,0
|
|
20240417,154000,512864315,3580,3580,3580,3580,0
|
|
20240417,153900,512864315,3580,3580,3580,3580,0
|
|
20240417,153800,512864315,3580,3580,3580,3580,0
|
|
20240417,153700,512864315,3580,3580,3580,3580,0
|
|
20240417,153600,512864315,3580,3580,3580,3580,0
|
|
20240417,153500,512864315,3580,3580,3580,3580,4070
|
|
20240417,153400,512864315,3580,3580,3580,3580,0
|
|
20240417,153300,512864315,3580,3580,3580,3580,0
|
|
20240417,153200,512864315,3580,3580,3580,3580,0
|
|
20240417,153100,512864315,3580,3580,3580,3580,0
|
|
20240417,153000,512864315,3580,3580,3580,3580,4070
|
|
20240417,152900,498293715,3590,3590,3590,3590,0
|
|
20240417,152800,498293715,3590,3590,3590,3590,0
|
|
20240417,152700,498293715,3590,3590,3590,3590,0
|
|
20240417,152600,498293715,3590,3590,3590,3590,0
|
|
20240417,152500,498293715,3590,3590,3590,3590,0
|
|
20240417,152400,498293715,3590,3590,3590,3590,0
|
|
20240417,152300,498293715,3590,3590,3590,3590,0
|
|
20240417,152200,498293715,3590,3590,3590,3590,0
|
|
20240417,152100,498293715,3590,3590,3590,3590,0
|
|
20240417,152000,498293715,3590,3590,3590,3590,0
|
|
20240417,151900,498293715,3590,3595,3595,3570,9184
|
|
20240417,151800,465441330,3600,3600,3600,3600,1
|
|
20240417,151700,465437730,3600,3600,3600,3600,31
|
|
20240417,151600,465326130,3590,3590,3590,3585,291
|
|
20240417,151500,464281445,3590,3590,3600,3585,860
|
|
20240417,151400,461195355,3590,3590,3590,3590,1253
|
|
20240417,151300,456697085,3600,3590,3600,3590,210
|
|
20240417,151200,455941185,3600,3590,3600,3590,52
|
|
20240417,151100,455754495,3590,3590,3590,3590,0
|
|
20240417,151000,455754495,3590,3590,3590,3590,260
|
|
20240417,150900,454821095,3590,3590,3590,3590,0
|
|
20240417,150800,454821095,3590,3590,3590,3590,442
|
|
20240417,150700,453234315,3585,3585,3590,3585,755
|
|
20240417,150600,450527630,3590,3590,3600,3590,683
|
|
20240417,150500,448075650,3590,3590,3600,3590,1130
|
|
20240417,150400,444018940,3590,3595,3595,3590,1035
|
|
20240417,150300,440298480,3605,3605,3605,3605,0
|
|
20240417,150200,440298480,3605,3605,3605,3605,10
|
|
20240417,150100,440262430,3595,3595,3595,3595,79
|
|
20240417,150000,439978425,3595,3595,3595,3595,200
|
|
20240417,145900,439259425,3595,3600,3610,3595,1308
|
|
20240417,145800,434552560,3600,3600,3600,3600,25
|
|
20240417,145700,434462560,3600,3600,3600,3600,0
|
|
20240417,145600,434462560,3600,3600,3600,3600,0
|
|
20240417,145500,434462560,3600,3610,3610,3600,174
|
|
20240417,145400,433836150,3610,3610,3610,3610,0
|
|
20240417,145300,433836150,3610,3610,3610,3610,0
|
|
20240417,145200,433836150,3610,3615,3615,3610,738
|
|
20240417,145100,431171965,3615,3615,3615,3615,0
|
|
20240417,145000,431171965,3615,3610,3615,3610,372
|
|
20240417,144900,429829040,3615,3615,3615,3615,160
|
|
20240417,144800,429250640,3610,3610,3610,3610,1
|
|
20240417,144700,429247030,3615,3610,3615,3610,265
|
|
20240417,144600,428290125,3620,3620,3620,3620,2
|
|
20240417,144500,428282885,3610,3610,3610,3610,0
|
|
20240417,144400,428282885,3610,3610,3610,3610,0
|
|
20240417,144300,428282885,3610,3620,3620,3610,400
|
|
20240417,144200,426834935,3620,3615,3620,3615,1094
|
|
20240417,144100,422876325,3615,3615,3615,3615,20
|
|
20240417,144000,422804025,3610,3605,3610,3605,643
|
|
20240417,143900,420485490,3600,3600,3600,3600,1
|
|
20240417,143800,420481890,3605,3605,3605,3605,0
|
|
20240417,143700,420481890,3605,3605,3605,3605,0
|
|
20240417,143600,420481890,3605,3605,3605,3605,15
|
|
20240417,143500,420427815,3600,3600,3600,3600,62
|
|
20240417,143400,420204615,3600,3600,3600,3600,0
|
|
20240417,143300,420204615,3600,3600,3600,3600,0
|
|
20240417,143200,420204615,3600,3600,3600,3600,200
|
|
20240417,143100,419484615,3595,3595,3595,3590,1502
|
|
20240417,143000,414084960,3595,3600,3600,3595,739
|
|
20240417,142900,411427525,3610,3610,3610,3610,1
|
|
20240417,142800,411423915,3600,3600,3600,3600,0
|
|
20240417,142700,411423915,3600,3600,3600,3600,0
|
|
20240417,142600,411423915,3600,3610,3610,3600,3000
|
|
20240417,142500,400616070,3610,3610,3610,3610,0
|
|
20240417,142400,400616070,3610,3610,3610,3610,50
|
|
20240417,142300,400435570,3615,3615,3615,3615,0
|
|
20240417,142200,400435570,3615,3615,3615,3615,0
|
|
20240417,142100,400435570,3615,3615,3615,3615,0
|
|
20240417,142000,400435570,3615,3615,3615,3615,3
|
|
20240417,141900,400424725,3615,3615,3615,3615,1
|
|
20240417,141800,400421110,3610,3610,3610,3610,179
|
|
20240417,141700,399774920,3610,3610,3610,3610,223
|
|
20240417,141600,398969890,3615,3615,3615,3615,98
|
|
20240417,141500,398615620,3615,3615,3615,3615,20
|
|
20240417,141400,398543320,3615,3615,3615,3615,0
|
|
20240417,141300,398543320,3615,3615,3615,3615,4
|
|
20240417,141200,398528860,3615,3615,3615,3615,0
|
|
20240417,141100,398528860,3615,3615,3615,3615,0
|
|
20240417,141000,398528860,3615,3615,3615,3615,0
|
|
20240417,140900,398528860,3615,3615,3615,3615,0
|
|
20240417,140800,398528860,3615,3615,3615,3615,0
|
|
20240417,140700,398528860,3615,3615,3615,3615,1
|
|
20240417,140600,398525245,3620,3620,3620,3620,0
|
|
20240417,140500,398525245,3620,3620,3620,3620,0
|
|
20240417,140400,398525245,3620,3610,3620,3610,14
|
|
20240417,140300,398474620,3620,3615,3620,3600,4684
|
|
20240417,140200,381583480,3610,3620,3620,3600,3583
|
|
20240417,140100,368658475,3625,3625,3625,3625,0
|
|
20240417,140000,368658475,3625,3625,3625,3625,1
|
|
20240417,135900,368654850,3620,3620,3620,3620,10
|
|
20240417,135800,368618650,3620,3620,3620,3620,0
|
|
20240417,135700,368618650,3620,3620,3620,3620,0
|
|
20240417,135600,368618650,3620,3620,3620,3620,25
|
|
20240417,135500,368528150,3620,3620,3620,3620,0
|
|
20240417,135400,368528150,3620,3625,3625,3620,225
|
|
20240417,135300,367712940,3620,3620,3620,3620,13
|
|
20240417,135200,367665880,3625,3625,3625,3625,0
|
|
20240417,135100,367665880,3625,3625,3625,3625,0
|
|
20240417,135000,367665880,3625,3625,3625,3625,0
|
|
20240417,134900,367665880,3625,3625,3625,3625,0
|
|
20240417,134800,367665880,3625,3625,3625,3625,0
|
|
20240417,134700,367665880,3625,3625,3625,3625,0
|
|
20240417,134600,367665880,3625,3620,3625,3620,14
|
|
20240417,134500,367615195,3620,3620,3620,3620,20
|
|
20240417,134400,367542795,3620,3620,3620,3620,0
|
|
20240417,134300,367542795,3620,3625,3640,3620,3407
|
|
20240417,134200,355197985,3620,3635,3635,3620,2000
|
|
20240417,134100,347945445,3640,3640,3640,3640,133
|
|
20240417,134000,347461325,3640,3640,3640,3640,105
|
|
20240417,133900,347079125,3635,3635,3635,3635,0
|
|
20240417,133800,347079125,3635,3635,3635,3635,0
|
|
20240417,133700,347079125,3635,3635,3635,3635,100
|
|
20240417,133600,346715625,3635,3635,3635,3635,2
|
|
20240417,133500,346708355,3640,3635,3640,3635,68
|
|
20240417,133400,346461125,3640,3640,3640,3640,0
|
|
20240417,133300,346461125,3640,3640,3640,3640,571
|
|
20240417,133200,344382685,3645,3640,3645,3640,876
|
|
20240417,133100,341193895,3640,3640,3640,3640,96
|
|
20240417,133000,340844455,3640,3640,3640,3640,2
|
|
20240417,132900,340837175,3640,3635,3640,3635,113
|
|
20240417,132800,340426305,3635,3635,3635,3635,0
|
|
20240417,132700,340426305,3635,3635,3635,3635,763
|
|
20240417,132600,337652800,3635,3635,3635,3635,106
|
|
20240417,132500,337267490,3635,3635,3635,3635,2
|
|
20240417,132400,337260220,3630,3630,3630,3630,0
|
|
20240417,132300,337260220,3630,3625,3630,3625,981
|
|
20240417,132200,333699640,3625,3625,3625,3625,4
|
|
20240417,132100,333685140,3625,3615,3625,3615,859
|
|
20240417,132000,330574680,3620,3620,3620,3620,0
|
|
20240417,131900,330574680,3620,3620,3620,3620,567
|
|
20240417,131800,328522140,3620,3620,3620,3620,0
|
|
20240417,131700,328522140,3620,3620,3620,3620,8
|
|
20240417,131600,328493180,3620,3620,3620,3620,2
|
|
20240417,131500,328485940,3615,3615,3615,3615,0
|
|
20240417,131400,328485940,3615,3615,3620,3615,117
|
|
20240417,131300,328062965,3615,3610,3615,3610,104
|
|
20240417,131200,327687505,3610,3615,3615,3610,1040
|
|
20240417,131100,323930440,3615,3615,3615,3615,0
|
|
20240417,131000,323930440,3615,3615,3615,3615,0
|
|
20240417,130900,323930440,3615,3615,3615,3615,0
|
|
20240417,130800,323930440,3615,3615,3615,3615,1
|
|
20240417,130700,323926825,3610,3610,3610,3610,0
|
|
20240417,130600,323926825,3610,3610,3610,3610,300
|
|
20240417,130500,322843825,3610,3610,3610,3610,0
|
|
20240417,130400,322843825,3610,3610,3610,3610,0
|
|
20240417,130300,322843825,3610,3610,3610,3610,0
|
|
20240417,130200,322843825,3610,3610,3610,3605,759
|
|
20240417,130100,320106765,3615,3615,3615,3615,0
|
|
20240417,130000,320106765,3615,3610,3615,3610,168
|
|
20240417,125900,319500250,3610,3610,3610,3610,0
|
|
20240417,125800,319500250,3610,3615,3615,3610,559
|
|
20240417,125700,317482110,3615,3615,3615,3615,0
|
|
20240417,125600,317482110,3615,3615,3615,3615,106
|
|
20240417,125500,317098920,3610,3610,3610,3610,0
|
|
20240417,125400,317098920,3610,3610,3610,3610,0
|
|
20240417,125300,317098920,3610,3610,3610,3610,0
|
|
20240417,125200,317098920,3610,3610,3610,3610,200
|
|
20240417,125100,316376920,3610,3610,3610,3610,2
|
|
20240417,125000,316369700,3615,3615,3615,3615,0
|
|
20240417,124900,316369700,3615,3615,3615,3615,0
|
|
20240417,124800,316369700,3615,3615,3615,3615,107
|
|
20240417,124700,315982895,3615,3615,3615,3615,0
|
|
20240417,124600,315982895,3615,3615,3615,3615,0
|
|
20240417,124500,315982895,3615,3615,3615,3615,0
|
|
20240417,124400,315982895,3615,3615,3615,3615,1
|
|
20240417,124300,315979280,3615,3615,3615,3615,10
|
|
20240417,124200,315943130,3615,3615,3615,3615,98
|
|
20240417,124100,315588860,3615,3615,3615,3615,2
|
|
20240417,124000,315581630,3615,3615,3615,3615,10
|
|
20240417,123900,315545480,3615,3610,3615,3610,7
|
|
20240417,123800,315520195,3610,3610,3610,3610,20
|
|
20240417,123700,315447995,3610,3605,3610,3605,137
|
|
20240417,123600,314954070,3610,3610,3610,3610,100
|
|
20240417,123500,314593070,3610,3610,3610,3610,43
|
|
20240417,123400,314437840,3610,3610,3610,3610,4
|
|
20240417,123300,314423400,3610,3610,3610,3610,7
|
|
20240417,123200,314398130,3615,3610,3615,3610,104
|
|
20240417,123100,314022190,3610,3610,3610,3610,265
|
|
20240417,123000,313065540,3610,3610,3610,3610,2
|
|
20240417,122900,313058320,3610,3610,3610,3610,0
|
|
20240417,122800,313058320,3610,3610,3610,3610,0
|
|
20240417,122700,313058320,3610,3610,3610,3610,104
|
|
20240417,122600,312682880,3610,3610,3610,3610,0
|
|
20240417,122500,312682880,3610,3610,3610,3610,1
|
|
20240417,122400,312679270,3615,3615,3615,3615,0
|
|
20240417,122300,312679270,3615,3615,3615,3615,0
|
|
20240417,122200,312679270,3615,3615,3615,3615,0
|
|
20240417,122100,312679270,3615,3615,3615,3615,32
|
|
20240417,122000,312563590,3605,3615,3615,3600,3155
|
|
20240417,121900,301199230,3615,3610,3615,3610,2494
|
|
20240417,121800,292193570,3610,3610,3610,3610,93
|
|
20240417,121700,291857840,3615,3615,3615,3615,0
|
|
20240417,121600,291857840,3615,3615,3615,3615,2
|
|
20240417,121500,291850610,3610,3610,3610,3610,2
|
|
20240417,121400,291843390,3610,3605,3610,3605,361
|
|
20240417,121300,290541980,3605,3605,3605,3605,27
|
|
20240417,121200,290444645,3605,3595,3605,3595,276
|
|
20240417,121100,289449675,3595,3595,3605,3595,3027
|
|
20240417,121000,278567570,3595,3600,3600,3595,21
|
|
20240417,120900,278492060,3595,3595,3600,3595,22
|
|
20240417,120800,278412910,3600,3595,3600,3595,10
|
|
20240417,120700,278376955,3605,3595,3605,3580,7543
|
|
20240417,120600,251296985,3595,3605,3605,3595,1520
|
|
20240417,120500,245824975,3610,3610,3610,3600,79
|
|
20240417,120400,245540455,3610,3610,3610,3610,0
|
|
20240417,120300,245540455,3610,3610,3610,3610,290
|
|
20240417,120200,244493555,3610,3610,3610,3610,148
|
|
20240417,120100,243959275,3610,3605,3610,3605,190
|
|
20240417,120000,243273700,3600,3615,3625,3600,3311
|
|
20240417,115900,231332270,3610,3610,3610,3610,24
|
|
20240417,115800,231245630,3610,3610,3610,3610,8
|
|
20240417,115700,231216750,3610,3615,3615,3605,2051
|
|
20240417,115600,223811585,3615,3615,3615,3615,3
|
|
20240417,115500,223800740,3610,3610,3610,3610,1
|
|
20240417,115400,223797130,3625,3625,3625,3625,0
|
|
20240417,115300,223797130,3625,3625,3625,3625,0
|
|
20240417,115200,223797130,3625,3625,3625,3625,0
|
|
20240417,115100,223797130,3625,3615,3630,3615,4014
|
|
20240417,115000,209239155,3620,3605,3620,3605,172
|
|
20240417,114900,208618870,3605,3605,3605,3605,0
|
|
20240417,114800,208618870,3605,3605,3605,3605,0
|
|
20240417,114700,208618870,3605,3605,3605,3605,523
|
|
20240417,114600,206733455,3605,3605,3605,3605,0
|
|
20240417,114500,206733455,3605,3605,3605,3605,0
|
|
20240417,114400,206733455,3605,3605,3605,3605,0
|
|
20240417,114300,206733455,3605,3605,3605,3605,0
|
|
20240417,114200,206733455,3605,3605,3605,3605,0
|
|
20240417,114100,206733455,3605,3605,3605,3605,0
|
|
20240417,114000,206733455,3605,3620,3620,3600,3855
|
|
20240417,113900,192847545,3615,3615,3615,3615,0
|
|
20240417,113800,192847545,3615,3615,3620,3615,1109
|
|
20240417,113700,188837955,3615,3615,3620,3615,204
|
|
20240417,113600,188100490,3620,3610,3620,3610,81
|
|
20240417,113500,187807705,3605,3605,3605,3605,1
|
|
20240417,113400,187804100,3605,3605,3605,3605,1
|
|
20240417,113300,187800495,3605,3605,3605,3600,3
|
|
20240417,113200,187789685,3615,3615,3615,3605,4
|
|
20240417,113100,187775245,3605,3615,3615,3605,10
|
|
20240417,113000,187739145,3605,3590,3615,3590,835
|
|
20240417,112900,184733185,3590,3585,3590,3580,369
|
|
20240417,112800,183410240,3580,3580,3580,3580,0
|
|
20240417,112700,183410240,3580,3590,3590,3580,78
|
|
20240417,112600,183130575,3590,3590,3590,3590,0
|
|
20240417,112500,183130575,3590,3595,3595,3585,2599
|
|
20240417,112400,173805600,3615,3615,3615,3615,0
|
|
20240417,112300,173805600,3615,3610,3615,3595,244
|
|
20240417,112200,172926510,3615,3615,3615,3615,0
|
|
20240417,112100,172926510,3615,3615,3615,3615,140
|
|
20240417,112000,172420410,3615,3615,3615,3615,0
|
|
20240417,111900,172420410,3615,3615,3615,3615,9
|
|
20240417,111800,172387875,3615,3615,3615,3615,0
|
|
20240417,111700,172387875,3615,3615,3615,3615,15
|
|
20240417,111600,172333650,3615,3615,3615,3610,320
|
|
20240417,111500,171176875,3615,3615,3615,3615,0
|
|
20240417,111400,171176875,3615,3610,3620,3610,13
|
|
20240417,111300,171129880,3620,3610,3620,3610,195
|
|
20240417,111200,170424710,3610,3610,3610,3610,0
|
|
20240417,111100,170424710,3610,3610,3610,3610,0
|
|
20240417,111000,170424710,3610,3600,3610,3600,98
|
|
20240417,110900,170071900,3600,3600,3600,3595,197
|
|
20240417,110800,169362705,3600,3595,3600,3595,226
|
|
20240417,110700,168549125,3600,3600,3600,3600,0
|
|
20240417,110600,168549125,3600,3600,3600,3600,0
|
|
20240417,110500,168549125,3600,3600,3600,3600,0
|
|
20240417,110400,168549125,3600,3590,3600,3590,8
|
|
20240417,110300,168520365,3600,3590,3600,3590,13
|
|
20240417,110200,168473635,3600,3595,3600,3590,13
|
|
20240417,110100,168426920,3590,3590,3600,3590,11
|
|
20240417,110000,168387385,3600,3595,3600,3580,1803
|
|
20240417,105900,161927085,3595,3585,3595,3585,646
|
|
20240417,105800,159607960,3590,3585,3590,3585,4
|
|
20240417,105700,159593615,3590,3580,3590,3580,286
|
|
20240417,105600,158567545,3580,3575,3580,3575,818
|
|
20240417,105500,155642020,3570,3595,3595,3570,8515
|
|
20240417,105400,125206275,3590,3590,3590,3590,492
|
|
20240417,105300,123439995,3580,3580,3580,3580,2000
|
|
20240417,105200,116279995,3590,3590,3590,3590,5
|
|
20240417,105100,116262045,3590,3585,3590,3585,564
|
|
20240417,105000,114239355,3580,3580,3580,3570,7215
|
|
20240417,104900,88444510,3595,3595,3595,3595,0
|
|
20240417,104800,88444510,3595,3595,3595,3595,150
|
|
20240417,104700,87905260,3580,3580,3580,3580,0
|
|
20240417,104600,87905260,3580,3590,3590,3580,1200
|
|
20240417,104500,83599260,3590,3590,3590,3590,0
|
|
20240417,104400,83599260,3590,3590,3590,3590,0
|
|
20240417,104300,83599260,3590,3590,3590,3590,0
|
|
20240417,104200,83599260,3590,3585,3590,3580,578
|
|
20240417,104100,81527805,3590,3585,3590,3585,8
|
|
20240417,104000,81499100,3590,3590,3590,3590,4
|
|
20240417,103900,81484740,3585,3585,3585,3585,0
|
|
20240417,103800,81484740,3585,3585,3585,3585,0
|
|
20240417,103700,81484740,3585,3585,3585,3585,0
|
|
20240417,103600,81484740,3585,3585,3585,3585,0
|
|
20240417,103500,81484740,3585,3585,3590,3585,50
|
|
20240417,103400,81305440,3590,3590,3590,3590,0
|
|
20240417,103300,81305440,3590,3590,3590,3590,2
|
|
20240417,103200,81298260,3585,3585,3585,3585,0
|
|
20240417,103100,81298260,3585,3590,3590,3585,329
|
|
20240417,103000,80118650,3595,3595,3595,3595,36
|
|
20240417,102900,79989230,3595,3595,3595,3595,0
|
|
20240417,102800,79989230,3595,3595,3595,3595,0
|
|
20240417,102700,79989230,3595,3595,3595,3595,1
|
|
20240417,102600,79985635,3580,3595,3595,3580,2000
|
|
20240417,102500,72819375,3600,3590,3600,3590,36
|
|
20240417,102400,72690085,3600,3590,3600,3590,2
|
|
20240417,102300,72682895,3600,3600,3600,3600,20
|
|
20240417,102200,72610895,3600,3590,3600,3585,1147
|
|
20240417,102100,68493125,3585,3585,3585,3585,0
|
|
20240417,102000,68493125,3585,3590,3590,3585,104
|
|
20240417,101900,68120275,3590,3590,3590,3590,1
|
|
20240417,101800,68116685,3590,3590,3590,3590,50
|
|
20240417,101700,67937185,3590,3590,3590,3590,0
|
|
20240417,101600,67937185,3590,3590,3590,3585,346
|
|
20240417,101500,66695230,3590,3590,3590,3590,0
|
|
20240417,101400,66695230,3590,3590,3590,3590,1
|
|
20240417,101300,66691640,3580,3590,3590,3580,684
|
|
20240417,101200,64239250,3590,3590,3590,3590,10
|
|
20240417,101100,64203350,3590,3590,3590,3590,0
|
|
20240417,101000,64203350,3590,3590,3590,3590,426
|
|
20240417,100900,62674010,3605,3605,3605,3605,0
|
|
20240417,100800,62674010,3605,3600,3605,3595,395
|
|
20240417,100700,61253280,3605,3605,3605,3600,662
|
|
20240417,100600,58867780,3600,3600,3600,3600,791
|
|
20240417,100500,56020180,3610,3610,3620,3605,3066
|
|
20240417,100400,44966400,3620,3620,3620,3620,0
|
|
20240417,100300,44966400,3620,3620,3620,3620,1
|
|
20240417,100200,44962780,3610,3610,3610,3610,100
|
|
20240417,100100,44601780,3620,3620,3620,3620,105
|
|
20240417,100000,44221680,3620,3620,3620,3620,1
|
|
20240417,095900,44218060,3620,3620,3620,3620,10
|
|
20240417,095800,44181860,3620,3620,3620,3620,28
|
|
20240417,095700,44080500,3620,3620,3620,3620,10
|
|
20240417,095600,44044300,3615,3615,3620,3615,583
|
|
20240417,095500,41936750,3625,3625,3625,3625,0
|
|
20240417,095400,41936750,3625,3625,3625,3625,1103
|
|
20240417,095300,37938375,3625,3625,3625,3625,402
|
|
20240417,095200,36481125,3625,3625,3625,3625,120
|
|
20240417,095100,36046125,3625,3620,3625,3620,190
|
|
20240417,095000,35358210,3630,3615,3630,3615,520
|
|
20240417,094900,33474035,3615,3615,3615,3615,1
|
|
20240417,094800,33470420,3625,3620,3625,3620,541
|
|
20240417,094700,31511105,3620,3620,3620,3620,0
|
|
20240417,094600,31511105,3620,3620,3620,3620,60
|
|
20240417,094500,31293905,3625,3625,3625,3625,0
|
|
20240417,094400,31293905,3625,3625,3625,3625,1
|
|
20240417,094300,31290280,3620,3620,3620,3620,2
|
|
20240417,094200,31283040,3620,3620,3620,3620,1
|
|
20240417,094100,31279420,3625,3620,3630,3620,13
|
|
20240417,094000,31232270,3630,3605,3630,3605,285
|
|
20240417,093900,30204505,3605,3605,3605,3600,483
|
|
20240417,093800,28465535,3600,3605,3605,3600,1061
|
|
20240417,093700,24645635,3610,3610,3610,3610,0
|
|
20240417,093600,24645635,3610,3610,3610,3605,109
|
|
20240417,093500,24252360,3610,3610,3610,3610,0
|
|
20240417,093400,24252360,3610,3615,3615,3610,679
|
|
20240417,093300,21800220,3615,3620,3620,3615,100
|
|
20240417,093200,21438715,3625,3625,3625,3625,0
|
|
20240417,093100,21438715,3625,3625,3625,3625,0
|
|
20240417,093000,21438715,3625,3625,3625,3625,1
|
|
20240417,092900,21435090,3630,3630,3630,3630,0
|
|
20240417,092800,21435090,3630,3630,3630,3630,0
|
|
20240417,092700,21435090,3630,3630,3630,3630,0
|
|
20240417,092600,21435090,3630,3620,3630,3620,5
|
|
20240417,092500,21416955,3630,3630,3630,3615,4
|
|
20240417,092400,21402450,3630,3610,3630,3610,93
|
|
20240417,092300,21065890,3630,3630,3630,3630,1
|
|
20240417,092200,21062260,3620,3615,3630,3615,205
|
|
20240417,092100,20321140,3630,3625,3630,3615,1003
|
|
20240417,092000,16694065,3630,3630,3630,3630,0
|
|
20240417,091900,16694065,3630,3630,3630,3630,291
|
|
20240417,091800,15637735,3635,3635,3635,3635,0
|
|
20240417,091700,15637735,3635,3635,3635,3635,0
|
|
20240417,091600,15637735,3635,3635,3635,3635,0
|
|
20240417,091500,15637735,3635,3630,3635,3630,12
|
|
20240417,091400,15594120,3635,3625,3635,3625,35
|
|
20240417,091300,15466925,3635,3630,3635,3630,214
|
|
20240417,091200,14690100,3630,3630,3630,3630,499
|
|
20240417,091100,12878730,3630,3630,3630,3630,443
|
|
20240417,091000,11270640,3630,3625,3630,3625,19
|
|
20240417,090900,11201680,3630,3620,3630,3620,557
|
|
20240417,090800,9182555,3615,3615,3615,3615,0
|
|
20240417,090700,9182555,3615,3615,3615,3615,120
|
|
20240417,090600,8748755,3610,3610,3610,3610,0
|
|
20240417,090500,8748755,3610,3625,3635,3610,274
|
|
20240417,090400,7759515,3635,3635,3635,3615,7
|
|
20240417,090300,7734120,3615,3635,3635,3615,9
|
|
20240417,090200,7701485,3635,3635,3635,3635,0
|
|
20240417,090100,7701485,3635,3625,3635,3625,100
|
|
20240417,090000,7338370,3620,3600,3620,3600,2036
|