617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,191300,1507476090,3400,3400,3400,3400,0
|
|
20240402,191200,1507476090,3400,3400,3400,3400,0
|
|
20240402,191100,1507476090,3400,3400,3400,3400,0
|
|
20240402,191000,1507476090,3400,3400,3400,3400,0
|
|
20240402,190900,1507476090,3400,3400,3400,3400,0
|
|
20240402,190800,1507476090,3400,3400,3400,3400,0
|
|
20240402,190700,1507476090,3400,3400,3400,3400,0
|
|
20240402,190600,1507476090,3400,3400,3400,3400,0
|
|
20240402,190500,1507476090,3400,3400,3400,3400,0
|
|
20240402,190400,1507476090,3400,3400,3400,3400,0
|
|
20240402,190300,1507476090,3400,3400,3400,3400,0
|
|
20240402,190200,1507476090,3400,3400,3400,3400,0
|
|
20240402,190100,1507476090,3400,3400,3400,3400,0
|
|
20240402,190000,1507476090,3400,3400,3400,3400,0
|
|
20240402,185900,1507476090,3400,3400,3400,3400,0
|
|
20240402,185800,1507476090,3400,3400,3400,3400,0
|
|
20240402,185700,1507476090,3400,3400,3400,3400,0
|
|
20240402,185600,1507476090,3400,3400,3400,3400,0
|
|
20240402,185500,1507476090,3400,3400,3400,3400,0
|
|
20240402,185400,1507476090,3400,3400,3400,3400,0
|
|
20240402,185300,1507476090,3400,3400,3400,3400,0
|
|
20240402,185200,1507476090,3400,3400,3400,3400,0
|
|
20240402,185100,1507476090,3400,3400,3400,3400,0
|
|
20240402,185000,1507476090,3400,3400,3400,3400,0
|
|
20240402,184900,1507476090,3400,3400,3400,3400,0
|
|
20240402,184800,1507476090,3400,3400,3400,3400,0
|
|
20240402,184700,1507476090,3400,3400,3400,3400,0
|
|
20240402,184600,1507476090,3400,3400,3400,3400,0
|
|
20240402,184500,1507476090,3400,3400,3400,3400,0
|
|
20240402,184400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,184300,1507476090,3400,3400,3400,3400,0
|
|
20240402,184200,1507476090,3400,3400,3400,3400,0
|
|
20240402,184100,1507476090,3400,3400,3400,3400,0
|
|
20240402,184000,1507476090,3400,3400,3400,3400,0
|
|
20240402,183900,1507476090,3400,3400,3400,3400,0
|
|
20240402,183800,1507476090,3400,3400,3400,3400,0
|
|
20240402,183700,1507476090,3400,3400,3400,3400,0
|
|
20240402,183600,1507476090,3400,3400,3400,3400,0
|
|
20240402,183500,1507476090,3400,3400,3400,3400,0
|
|
20240402,183400,1507476090,3400,3400,3400,3400,0
|
|
20240402,183300,1507476090,3400,3400,3400,3400,0
|
|
20240402,183200,1507476090,3400,3400,3400,3400,0
|
|
20240402,183100,1507476090,3400,3400,3400,3400,0
|
|
20240402,183000,1507476090,3400,3400,3400,3400,0
|
|
20240402,182900,1507476090,3400,3400,3400,3400,0
|
|
20240402,182800,1507476090,3400,3400,3400,3400,0
|
|
20240402,182700,1507476090,3400,3400,3400,3400,0
|
|
20240402,182600,1507476090,3400,3400,3400,3400,0
|
|
20240402,182500,1507476090,3400,3400,3400,3400,0
|
|
20240402,182400,1507476090,3400,3400,3400,3400,0
|
|
20240402,182300,1507476090,3400,3400,3400,3400,0
|
|
20240402,182200,1507476090,3400,3400,3400,3400,0
|
|
20240402,182100,1507476090,3400,3400,3400,3400,0
|
|
20240402,182000,1507476090,3400,3400,3400,3400,0
|
|
20240402,181900,1507476090,3400,3400,3400,3400,0
|
|
20240402,181800,1507476090,3400,3400,3400,3400,0
|
|
20240402,181700,1507476090,3400,3400,3400,3400,0
|
|
20240402,181600,1507476090,3400,3400,3400,3400,0
|
|
20240402,181500,1507476090,3400,3400,3400,3400,0
|
|
20240402,181400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,181300,1507476090,3400,3400,3400,3400,0
|
|
20240402,181200,1507476090,3400,3400,3400,3400,0
|
|
20240402,181100,1507476090,3400,3400,3400,3400,0
|
|
20240402,181000,1507476090,3400,3400,3400,3400,0
|
|
20240402,180900,1507476090,3400,3400,3400,3400,0
|
|
20240402,180800,1507476090,3400,3400,3400,3400,0
|
|
20240402,180700,1507476090,3400,3400,3400,3400,0
|
|
20240402,180600,1507476090,3400,3400,3400,3400,0
|
|
20240402,180500,1507476090,3400,3400,3400,3400,0
|
|
20240402,180400,1507476090,3400,3400,3400,3400,0
|
|
20240402,180300,1507476090,3400,3400,3400,3400,0
|
|
20240402,180200,1507476090,3400,3400,3400,3400,0
|
|
20240402,180100,1507476090,3400,3400,3400,3400,0
|
|
20240402,180000,1507476090,3400,3400,3400,3400,0
|
|
20240402,175900,1507476090,3400,3400,3400,3400,0
|
|
20240402,175800,1507476090,3400,3400,3400,3400,0
|
|
20240402,175700,1507476090,3400,3400,3400,3400,0
|
|
20240402,175600,1507476090,3400,3400,3400,3400,0
|
|
20240402,175500,1507476090,3400,3400,3400,3400,0
|
|
20240402,175400,1507476090,3400,3400,3400,3400,0
|
|
20240402,175300,1507476090,3400,3400,3400,3400,0
|
|
20240402,175200,1507476090,3400,3400,3400,3400,0
|
|
20240402,175100,1507476090,3400,3400,3400,3400,0
|
|
20240402,175000,1507476090,3400,3400,3400,3400,0
|
|
20240402,174900,1507476090,3400,3400,3400,3400,0
|
|
20240402,174800,1507476090,3400,3400,3400,3400,0
|
|
20240402,174700,1507476090,3400,3400,3400,3400,0
|
|
20240402,174600,1507476090,3400,3400,3400,3400,0
|
|
20240402,174500,1507476090,3400,3400,3400,3400,0
|
|
20240402,174400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,174300,1507476090,3400,3400,3400,3400,0
|
|
20240402,174200,1507476090,3400,3400,3400,3400,0
|
|
20240402,174100,1507476090,3400,3400,3400,3400,0
|
|
20240402,174000,1507476090,3400,3400,3400,3400,0
|
|
20240402,173900,1507476090,3400,3400,3400,3400,0
|
|
20240402,173800,1507476090,3400,3400,3400,3400,0
|
|
20240402,173700,1507476090,3400,3400,3400,3400,0
|
|
20240402,173600,1507476090,3400,3400,3400,3400,0
|
|
20240402,173500,1507476090,3400,3400,3400,3400,0
|
|
20240402,173400,1507476090,3400,3400,3400,3400,0
|
|
20240402,173300,1507476090,3400,3400,3400,3400,0
|
|
20240402,173200,1507476090,3400,3400,3400,3400,0
|
|
20240402,173100,1507476090,3400,3400,3400,3400,0
|
|
20240402,173000,1507476090,3400,3400,3400,3400,0
|
|
20240402,172900,1507476090,3400,3400,3400,3400,0
|
|
20240402,172800,1507476090,3400,3400,3400,3400,0
|
|
20240402,172700,1507476090,3400,3400,3400,3400,0
|
|
20240402,172600,1507476090,3400,3400,3400,3400,0
|
|
20240402,172500,1507476090,3400,3400,3400,3400,0
|
|
20240402,172400,1507476090,3400,3400,3400,3400,0
|
|
20240402,172300,1507476090,3400,3400,3400,3400,0
|
|
20240402,172200,1507476090,3400,3400,3400,3400,0
|
|
20240402,172100,1507476090,3400,3400,3400,3400,0
|
|
20240402,172000,1507476090,3400,3400,3400,3400,0
|
|
20240402,171900,1507476090,3400,3400,3400,3400,0
|
|
20240402,171800,1507476090,3400,3400,3400,3400,0
|
|
20240402,171700,1507476090,3400,3400,3400,3400,0
|
|
20240402,171600,1507476090,3400,3400,3400,3400,0
|
|
20240402,171500,1507476090,3400,3400,3400,3400,0
|
|
20240402,171400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,171300,1507476090,3400,3400,3400,3400,0
|
|
20240402,171200,1507476090,3400,3400,3400,3400,0
|
|
20240402,171100,1507476090,3400,3400,3400,3400,0
|
|
20240402,171000,1507476090,3400,3400,3400,3400,0
|
|
20240402,170900,1507476090,3400,3400,3400,3400,0
|
|
20240402,170800,1507476090,3400,3400,3400,3400,0
|
|
20240402,170700,1507476090,3400,3400,3400,3400,0
|
|
20240402,170600,1507476090,3400,3400,3400,3400,0
|
|
20240402,170500,1507476090,3400,3400,3400,3400,0
|
|
20240402,170400,1507476090,3400,3400,3400,3400,0
|
|
20240402,170300,1507476090,3400,3400,3400,3400,0
|
|
20240402,170200,1507476090,3400,3400,3400,3400,0
|
|
20240402,170100,1507476090,3400,3400,3400,3400,0
|
|
20240402,170000,1507476090,3400,3400,3400,3400,0
|
|
20240402,165900,1507476090,3400,3400,3400,3400,0
|
|
20240402,165800,1507476090,3400,3400,3400,3400,0
|
|
20240402,165700,1507476090,3400,3400,3400,3400,0
|
|
20240402,165600,1507476090,3400,3400,3400,3400,0
|
|
20240402,165500,1507476090,3400,3400,3400,3400,0
|
|
20240402,165400,1507476090,3400,3400,3400,3400,0
|
|
20240402,165300,1507476090,3400,3400,3400,3400,0
|
|
20240402,165200,1507476090,3400,3400,3400,3400,0
|
|
20240402,165100,1507476090,3400,3400,3400,3400,0
|
|
20240402,165000,1507476090,3400,3400,3400,3400,0
|
|
20240402,164900,1507476090,3400,3400,3400,3400,0
|
|
20240402,164800,1507476090,3400,3400,3400,3400,0
|
|
20240402,164700,1507476090,3400,3400,3400,3400,0
|
|
20240402,164600,1507476090,3400,3400,3400,3400,0
|
|
20240402,164500,1507476090,3400,3400,3400,3400,0
|
|
20240402,164400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,164300,1507476090,3400,3400,3400,3400,0
|
|
20240402,164200,1507476090,3400,3400,3400,3400,0
|
|
20240402,164100,1507476090,3400,3400,3400,3400,0
|
|
20240402,164000,1507476090,3400,3400,3400,3400,0
|
|
20240402,163900,1507476090,3400,3400,3400,3400,0
|
|
20240402,163800,1507476090,3400,3400,3400,3400,0
|
|
20240402,163700,1507476090,3400,3400,3400,3400,0
|
|
20240402,163600,1507476090,3400,3400,3400,3400,0
|
|
20240402,163500,1507476090,3400,3400,3400,3400,0
|
|
20240402,163400,1507476090,3400,3400,3400,3400,0
|
|
20240402,163300,1507476090,3400,3400,3400,3400,0
|
|
20240402,163200,1507476090,3400,3400,3400,3400,0
|
|
20240402,163100,1507476090,3400,3400,3400,3400,0
|
|
20240402,163000,1507476090,3400,3400,3400,3400,0
|
|
20240402,162900,1507476090,3400,3400,3400,3400,0
|
|
20240402,162800,1507476090,3400,3400,3400,3400,0
|
|
20240402,162700,1507476090,3400,3400,3400,3400,0
|
|
20240402,162600,1507476090,3400,3400,3400,3400,0
|
|
20240402,162500,1507476090,3400,3400,3400,3400,0
|
|
20240402,162400,1507476090,3400,3400,3400,3400,0
|
|
20240402,162300,1507476090,3400,3400,3400,3400,0
|
|
20240402,162200,1507476090,3400,3400,3400,3400,0
|
|
20240402,162100,1507476090,3400,3400,3400,3400,0
|
|
20240402,162000,1507476090,3400,3400,3400,3400,0
|
|
20240402,161900,1507476090,3400,3400,3400,3400,0
|
|
20240402,161800,1507476090,3400,3400,3400,3400,0
|
|
20240402,161700,1507476090,3400,3400,3400,3400,0
|
|
20240402,161600,1507476090,3400,3400,3400,3400,0
|
|
20240402,161500,1507476090,3400,3400,3400,3400,0
|
|
20240402,161400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,161300,1507476090,3400,3400,3400,3400,0
|
|
20240402,161200,1507476090,3400,3400,3400,3400,0
|
|
20240402,161100,1507476090,3400,3400,3400,3400,0
|
|
20240402,161000,1507476090,3400,3400,3400,3400,0
|
|
20240402,160900,1507476090,3400,3400,3400,3400,0
|
|
20240402,160800,1507476090,3400,3400,3400,3400,0
|
|
20240402,160700,1507476090,3400,3400,3400,3400,0
|
|
20240402,160600,1507476090,3400,3400,3400,3400,0
|
|
20240402,160500,1507476090,3400,3400,3400,3400,0
|
|
20240402,160400,1507476090,3400,3400,3400,3400,0
|
|
20240402,160300,1507476090,3400,3400,3400,3400,0
|
|
20240402,160200,1507476090,3400,3400,3400,3400,0
|
|
20240402,160100,1507476090,3400,3400,3400,3400,0
|
|
20240402,160000,1507476090,3400,3400,3400,3400,0
|
|
20240402,155900,1507476090,3400,3400,3400,3400,0
|
|
20240402,155800,1507476090,3400,3400,3400,3400,0
|
|
20240402,155700,1507476090,3400,3400,3400,3400,0
|
|
20240402,155600,1507476090,3400,3400,3400,3400,0
|
|
20240402,155500,1507476090,3400,3400,3400,3400,0
|
|
20240402,155400,1507476090,3400,3400,3400,3400,0
|
|
20240402,155300,1507476090,3400,3400,3400,3400,0
|
|
20240402,155200,1507476090,3400,3400,3400,3400,0
|
|
20240402,155100,1507476090,3400,3400,3400,3400,0
|
|
20240402,155000,1507476090,3400,3400,3400,3400,0
|
|
20240402,154900,1507476090,3400,3400,3400,3400,0
|
|
20240402,154800,1507476090,3400,3400,3400,3400,0
|
|
20240402,154700,1507476090,3400,3400,3400,3400,0
|
|
20240402,154600,1507476090,3400,3400,3400,3400,0
|
|
20240402,154500,1507476090,3400,3400,3400,3400,0
|
|
20240402,154400,1507476090,3400,3400,3400,3400,7855
|
|
20240402,154300,1507476090,3400,3400,3400,3400,0
|
|
20240402,154200,1507476090,3400,3400,3400,3400,0
|
|
20240402,154100,1507476090,3400,3400,3400,3400,0
|
|
20240402,154000,1507476090,3400,3400,3400,3400,0
|
|
20240402,153900,1507476090,3400,3400,3400,3400,0
|
|
20240402,153800,1507476090,3400,3400,3400,3400,0
|
|
20240402,153700,1507476090,3400,3400,3400,3400,0
|
|
20240402,153600,1507476090,3400,3400,3400,3400,0
|
|
20240402,153500,1507476090,3400,3400,3400,3400,0
|
|
20240402,153400,1507476090,3400,3400,3400,3400,0
|
|
20240402,153300,1507476090,3400,3400,3400,3400,0
|
|
20240402,153200,1507476090,3400,3400,3400,3400,0
|
|
20240402,153100,1507476090,3400,3400,3400,3400,0
|
|
20240402,153000,1507476090,3400,3400,3400,3400,7855
|
|
20240402,152900,1480769090,3405,3405,3405,3405,0
|
|
20240402,152800,1480769090,3405,3405,3405,3405,0
|
|
20240402,152700,1480769090,3405,3405,3405,3405,0
|
|
20240402,152600,1480769090,3405,3405,3405,3405,0
|
|
20240402,152500,1480769090,3405,3405,3405,3405,0
|
|
20240402,152400,1480769090,3405,3405,3405,3405,0
|
|
20240402,152300,1480769090,3405,3405,3405,3405,0
|
|
20240402,152200,1480769090,3405,3405,3405,3405,0
|
|
20240402,152100,1480769090,3405,3405,3405,3405,0
|
|
20240402,152000,1480769090,3405,3405,3405,3405,0
|
|
20240402,151900,1480769090,3405,3405,3410,3400,9620
|
|
20240402,151800,1447975285,3400,3400,3405,3400,140
|
|
20240402,151700,1447499275,3405,3405,3405,3405,0
|
|
20240402,151600,1447499275,3405,3400,3405,3400,2014
|
|
20240402,151500,1440651625,3400,3400,3405,3400,916
|
|
20240402,151400,1437536930,3400,3400,3400,3400,576
|
|
20240402,151300,1435578530,3400,3395,3400,3395,1169
|
|
20240402,151200,1431604955,3395,3395,3395,3395,497
|
|
20240402,151100,1429917640,3390,3385,3390,3385,1165
|
|
20240402,151000,1425968310,3390,3380,3390,3380,414
|
|
20240402,150900,1424565640,3385,3375,3385,3375,955
|
|
20240402,150800,1421333865,3375,3375,3375,3375,0
|
|
20240402,150700,1421333865,3375,3370,3375,3365,2938
|
|
20240402,150600,1411433380,3370,3370,3370,3370,450
|
|
20240402,150500,1409916880,3370,3370,3370,3370,0
|
|
20240402,150400,1409916880,3370,3370,3370,3370,2
|
|
20240402,150300,1409910140,3375,3375,3375,3375,0
|
|
20240402,150200,1409910140,3375,3375,3375,3375,0
|
|
20240402,150100,1409910140,3375,3370,3375,3370,181
|
|
20240402,150000,1409300140,3370,3370,3370,3370,1049
|
|
20240402,145900,1405765010,3375,3375,3375,3375,239
|
|
20240402,145800,1404958385,3375,3375,3375,3375,100
|
|
20240402,145700,1404620885,3375,3375,3375,3375,1029
|
|
20240402,145600,1401148010,3375,3375,3375,3375,0
|
|
20240402,145500,1401148010,3375,3375,3375,3375,1002
|
|
20240402,145400,1397766260,3375,3375,3375,3375,60
|
|
20240402,145300,1397563760,3365,3375,3375,3365,1215
|
|
20240402,145200,1393470130,3375,3375,3375,3375,25
|
|
20240402,145100,1393385755,3375,3375,3375,3375,0
|
|
20240402,145000,1393385755,3375,3375,3375,3375,0
|
|
20240402,144900,1393385755,3375,3375,3375,3375,5
|
|
20240402,144800,1393368880,3380,3380,3380,3380,0
|
|
20240402,144700,1393368880,3380,3380,3380,3380,0
|
|
20240402,144600,1393368880,3380,3380,3380,3380,4
|
|
20240402,144500,1393355360,3375,3375,3375,3375,15
|
|
20240402,144400,1393304735,3375,3375,3375,3375,0
|
|
20240402,144300,1393304735,3375,3380,3380,3375,14
|
|
20240402,144200,1393257435,3385,3385,3385,3385,5
|
|
20240402,144100,1393240510,3380,3380,3380,3380,929
|
|
20240402,144000,1390100490,3380,3380,3380,3380,224
|
|
20240402,143900,1389343370,3380,3380,3380,3380,0
|
|
20240402,143800,1389343370,3380,3380,3380,3380,1
|
|
20240402,143700,1389339990,3380,3380,3380,3380,0
|
|
20240402,143600,1389339990,3380,3380,3380,3380,31
|
|
20240402,143500,1389235210,3380,3380,3380,3380,10
|
|
20240402,143400,1389201410,3380,3380,3380,3380,1
|
|
20240402,143300,1389198030,3375,3375,3375,3375,0
|
|
20240402,143200,1389198030,3375,3375,3375,3375,295
|
|
20240402,143100,1388202405,3380,3380,3380,3380,0
|
|
20240402,143000,1388202405,3380,3370,3380,3370,3
|
|
20240402,142900,1388192275,3375,3375,3375,3375,0
|
|
20240402,142800,1388192275,3375,3375,3375,3375,120
|
|
20240402,142700,1387787275,3375,3370,3375,3370,63
|
|
20240402,142600,1387574760,3375,3370,3375,3370,32
|
|
20240402,142500,1387466915,3370,3375,3375,3360,10030
|
|
20240402,142400,1353683070,3375,3375,3375,3375,1
|
|
20240402,142300,1353679695,3375,3375,3375,3375,21
|
|
20240402,142200,1353608820,3375,3375,3375,3375,0
|
|
20240402,142100,1353608820,3375,3375,3375,3375,2
|
|
20240402,142000,1353602070,3375,3375,3380,3375,24
|
|
20240402,141900,1353521065,3375,3375,3375,3375,32
|
|
20240402,141800,1353413065,3380,3380,3380,3380,0
|
|
20240402,141700,1353413065,3380,3380,3380,3380,1
|
|
20240402,141600,1353409685,3375,3375,3375,3375,0
|
|
20240402,141500,1353409685,3375,3375,3375,3375,120
|
|
20240402,141400,1353004685,3375,3375,3375,3375,11
|
|
20240402,141300,1352967560,3375,3375,3375,3375,10
|
|
20240402,141200,1352933810,3380,3380,3380,3380,0
|
|
20240402,141100,1352933810,3380,3380,3380,3380,259
|
|
20240402,141000,1352058390,3380,3380,3380,3380,0
|
|
20240402,140900,1352058390,3380,3380,3380,3380,100
|
|
20240402,140800,1351720390,3380,3380,3380,3380,1
|
|
20240402,140700,1351717010,3375,3375,3375,3375,0
|
|
20240402,140600,1351717010,3375,3375,3375,3375,0
|
|
20240402,140500,1351717010,3375,3375,3375,3375,0
|
|
20240402,140400,1351717010,3375,3370,3375,3370,3335
|
|
20240402,140300,1340461390,3370,3370,3370,3370,1636
|
|
20240402,140200,1334948070,3375,3375,3375,3375,0
|
|
20240402,140100,1334948070,3375,3375,3375,3375,0
|
|
20240402,140000,1334948070,3375,3375,3375,3375,0
|
|
20240402,135900,1334948070,3375,3370,3375,3370,6
|
|
20240402,135800,1334927845,3370,3370,3370,3370,0
|
|
20240402,135700,1334927845,3370,3370,3370,3370,10
|
|
20240402,135600,1334894145,3370,3370,3370,3370,0
|
|
20240402,135500,1334894145,3370,3370,3370,3370,1
|
|
20240402,135400,1334890775,3375,3375,3375,3375,0
|
|
20240402,135300,1334890775,3375,3370,3375,3370,10
|
|
20240402,135200,1334857070,3370,3370,3370,3370,0
|
|
20240402,135100,1334857070,3370,3370,3370,3370,0
|
|
20240402,135000,1334857070,3370,3370,3370,3370,0
|
|
20240402,134900,1334857070,3370,3370,3370,3370,18
|
|
20240402,134800,1334796410,3370,3370,3370,3370,1327
|
|
20240402,134700,1330324420,3370,3370,3370,3370,3053
|
|
20240402,134600,1320035810,3375,3375,3375,3375,2592
|
|
20240402,134500,1311287810,3375,3375,3375,3375,1
|
|
20240402,134400,1311284435,3380,3380,3380,3380,2
|
|
20240402,134300,1311277675,3380,3375,3380,3375,2
|
|
20240402,134200,1311270920,3380,3380,3380,3380,0
|
|
20240402,134100,1311270920,3380,3380,3380,3380,0
|
|
20240402,134000,1311270920,3380,3385,3385,3380,15
|
|
20240402,133900,1311220195,3385,3385,3385,3385,0
|
|
20240402,133800,1311220195,3385,3385,3385,3385,0
|
|
20240402,133700,1311220195,3385,3385,3385,3385,0
|
|
20240402,133600,1311220195,3385,3370,3385,3370,201
|
|
20240402,133500,1310542810,3370,3370,3370,3370,11
|
|
20240402,133400,1310505740,3380,3375,3380,3375,36
|
|
20240402,133300,1310384085,3370,3375,3375,3370,153
|
|
20240402,133200,1309868410,3375,3375,3375,3375,16
|
|
20240402,133100,1309814410,3365,3380,3380,3365,300
|
|
20240402,133000,1308804490,3380,3375,3380,3370,949
|
|
20240402,132900,1305605920,3375,3375,3375,3375,57
|
|
20240402,132800,1305413545,3375,3375,3375,3375,18
|
|
20240402,132700,1305352795,3375,3375,3375,3375,3
|
|
20240402,132600,1305342670,3380,3380,3385,3380,66
|
|
20240402,132500,1305119290,3390,3385,3390,3360,5029
|
|
20240402,132400,1288142180,3385,3385,3385,3385,463
|
|
20240402,132300,1286574925,3395,3395,3395,3395,1
|
|
20240402,132200,1286571530,3385,3385,3385,3385,0
|
|
20240402,132100,1286571530,3385,3400,3405,3385,1592
|
|
20240402,132000,1281159170,3400,3400,3400,3400,62
|
|
20240402,131900,1280948370,3405,3405,3405,3405,0
|
|
20240402,131800,1280948370,3405,3405,3405,3405,0
|
|
20240402,131700,1280948370,3405,3395,3405,3395,5001
|
|
20240402,131600,1263936425,3385,3385,3385,3385,0
|
|
20240402,131500,1263936425,3385,3380,3390,3380,1604
|
|
20240402,131400,1258498925,3380,3385,3390,3380,1321
|
|
20240402,131300,1254021290,3385,3385,3385,3385,0
|
|
20240402,131200,1254021290,3385,3385,3385,3385,0
|
|
20240402,131100,1254021290,3385,3385,3385,3385,0
|
|
20240402,131000,1254021290,3385,3385,3385,3385,1
|
|
20240402,130900,1254017905,3385,3385,3385,3385,6
|
|
20240402,130800,1253997595,3380,3380,3380,3380,21
|
|
20240402,130700,1253926615,3380,3380,3380,3380,49
|
|
20240402,130600,1253760995,3395,3395,3395,3395,0
|
|
20240402,130500,1253760995,3395,3395,3395,3395,0
|
|
20240402,130400,1253760995,3395,3385,3395,3380,783
|
|
20240402,130300,1251114420,3375,3400,3400,3370,16094
|
|
20240402,130200,1196821175,3395,3400,3400,3395,1167
|
|
20240402,130100,1192857060,3400,3410,3410,3400,4112
|
|
20240402,130000,1178874760,3405,3410,3410,3405,949
|
|
20240402,125900,1175638675,3410,3405,3410,3395,57
|
|
20240402,125800,1175444880,3400,3405,3410,3400,2733
|
|
20240402,125700,1166149730,3410,3405,3410,3400,186
|
|
20240402,125600,1165517235,3405,3405,3410,3405,1823
|
|
20240402,125500,1159304895,3410,3405,3410,3405,73
|
|
20240402,125400,1159056265,3410,3405,3410,3405,39
|
|
20240402,125300,1158923425,3410,3405,3410,3405,954
|
|
20240402,125200,1155674905,3405,3400,3405,3400,837
|
|
20240402,125100,1152825020,3405,3410,3410,3400,11934
|
|
20240402,125000,1112141400,3410,3395,3410,3395,10287
|
|
20240402,124900,1077103120,3395,3400,3400,3390,138
|
|
20240402,124800,1076634585,3400,3390,3405,3390,2088
|
|
20240402,124700,1069532595,3395,3380,3395,3380,6521
|
|
20240402,124600,1047407495,3380,3385,3385,3380,812
|
|
20240402,124500,1044662160,3390,3385,3390,3385,716
|
|
20240402,124400,1042238325,3395,3390,3395,3390,699
|
|
20240402,124300,1039866575,3390,3385,3390,3380,665
|
|
20240402,124200,1037614270,3390,3390,3390,3390,37
|
|
20240402,124100,1037488840,3390,3385,3390,3385,11
|
|
20240402,124000,1037451600,3390,3390,3390,3390,56
|
|
20240402,123900,1037261760,3390,3385,3390,3385,443
|
|
20240402,123800,1035760000,3390,3390,3390,3385,5337
|
|
20240402,123700,1017689710,3395,3400,3400,3390,219
|
|
20240402,123600,1016945860,3405,3410,3410,3390,5005
|
|
20240402,123500,999970510,3410,3400,3410,3395,2004
|
|
20240402,123400,993157900,3400,3390,3400,3385,7428
|
|
20240402,123300,967947160,3395,3415,3440,3395,22826
|
|
20240402,123200,889918570,3415,3390,3415,3390,23058
|
|
20240402,123100,811525270,3395,3395,3400,3395,32527
|
|
20240402,123000,700936715,3390,3385,3400,3385,10904
|
|
20240402,122900,663945620,3390,3380,3390,3380,2162
|
|
20240402,122800,656632980,3385,3385,3390,3385,616
|
|
20240402,122700,654547790,3385,3385,3385,3375,861
|
|
20240402,122600,651634240,3375,3380,3385,3375,3003
|
|
20240402,122500,641472825,3370,3370,3370,3370,1
|
|
20240402,122400,641469455,3370,3370,3370,3370,6
|
|
20240402,122300,641449235,3370,3370,3370,3370,0
|
|
20240402,122200,641449235,3370,3370,3370,3370,1
|
|
20240402,122100,641445865,3380,3380,3380,3380,0
|
|
20240402,122000,641445865,3380,3380,3380,3380,18
|
|
20240402,121900,641385025,3370,3375,3385,3365,6091
|
|
20240402,121800,620805540,3370,3375,3375,3370,839
|
|
20240402,121700,617977965,3375,3380,3380,3375,2443
|
|
20240402,121600,609724760,3380,3380,3380,3375,18
|
|
20240402,121500,609663935,3380,3370,3380,3370,12394
|
|
20240402,121400,567817470,3365,3365,3365,3365,40
|
|
20240402,121300,567682870,3360,3365,3370,3360,2954
|
|
20240402,121200,557734540,3365,3365,3365,3365,1223
|
|
20240402,121100,553619145,3365,3360,3365,3360,1232
|
|
20240402,121000,549477070,3360,3360,3360,3360,32
|
|
20240402,120900,549369550,3355,3355,3360,3355,4150
|
|
20240402,120800,535426300,3355,3350,3355,3350,5146
|
|
20240402,120700,518161690,3350,3350,3350,3345,310
|
|
20240402,120600,517124190,3345,3345,3345,3345,50
|
|
20240402,120500,516956940,3345,3345,3345,3345,10
|
|
20240402,120400,516923490,3350,3350,3350,3350,518
|
|
20240402,120300,515188190,3350,3340,3350,3340,1578
|
|
20240402,120200,509901900,3350,3350,3350,3350,1
|
|
20240402,120100,509898550,3345,3345,3350,3345,106
|
|
20240402,120000,509543955,3345,3350,3350,3345,419
|
|
20240402,115900,508140400,3350,3350,3350,3345,1603
|
|
20240402,115800,502770355,3345,3345,3350,3345,26
|
|
20240402,115700,502683355,3345,3345,3350,3345,27
|
|
20240402,115600,502593020,3345,3340,3345,3340,901
|
|
20240402,115500,499579180,3345,3345,3345,3345,5
|
|
20240402,115400,499562455,3345,3345,3345,3345,0
|
|
20240402,115300,499562455,3345,3355,3355,3345,13
|
|
20240402,115200,499518890,3355,3355,3355,3350,12
|
|
20240402,115100,499478650,3355,3340,3360,3340,10631
|
|
20240402,115000,463804525,3340,3340,3340,3340,0
|
|
20240402,114900,463804525,3340,3340,3340,3340,0
|
|
20240402,114800,463804525,3340,3340,3340,3340,0
|
|
20240402,114700,463804525,3340,3340,3340,3340,3219
|
|
20240402,114600,453053065,3340,3340,3340,3340,1781
|
|
20240402,114500,447104525,3340,3345,3345,3340,45
|
|
20240402,114400,446954005,3345,3345,3345,3345,2865
|
|
20240402,114300,437370580,3350,3350,3350,3350,0
|
|
20240402,114200,437370580,3350,3345,3350,3345,51
|
|
20240402,114100,437199980,3350,3350,3350,3350,3
|
|
20240402,114000,437189930,3350,3345,3350,3345,2605
|
|
20240402,113900,428476200,3345,3345,3345,3345,0
|
|
20240402,113800,428476200,3345,3345,3345,3345,45
|
|
20240402,113700,428325675,3345,3345,3345,3345,0
|
|
20240402,113600,428325675,3345,3345,3345,3345,0
|
|
20240402,113500,428325675,3345,3345,3345,3345,597
|
|
20240402,113400,426328710,3345,3345,3345,3345,10
|
|
20240402,113300,426295260,3350,3350,3350,3350,1844
|
|
20240402,113200,420117860,3350,3345,3350,3345,1100
|
|
20240402,113100,416433360,3345,3345,3345,3345,63
|
|
20240402,113000,416222625,3350,3350,3350,3350,3095
|
|
20240402,112900,405854375,3350,3345,3350,3345,931
|
|
20240402,112800,402740175,3345,3345,3345,3345,1000
|
|
20240402,112700,399395175,3345,3345,3345,3345,0
|
|
20240402,112600,399395175,3345,3345,3345,3345,5
|
|
20240402,112500,399378450,3340,3340,3340,3340,996
|
|
20240402,112400,396051810,3340,3340,3340,3340,1
|
|
20240402,112300,396048470,3340,3340,3340,3340,62
|
|
20240402,112200,395841390,3340,3340,3340,3340,950
|
|
20240402,112100,392668390,3335,3335,3335,3335,0
|
|
20240402,112000,392668390,3335,3335,3335,3335,0
|
|
20240402,111900,392668390,3335,3335,3335,3335,0
|
|
20240402,111800,392668390,3335,3335,3335,3335,0
|
|
20240402,111700,392668390,3335,3335,3335,3335,28
|
|
20240402,111600,392575010,3335,3340,3340,3335,343
|
|
20240402,111500,391429655,3340,3340,3340,3340,1100
|
|
20240402,111400,387755655,3340,3340,3340,3340,417
|
|
20240402,111300,386362875,3345,3340,3345,3340,999
|
|
20240402,111200,383021225,3340,3340,3340,3340,5125
|
|
20240402,111100,365903725,3340,3340,3340,3340,30
|
|
20240402,111000,365803525,3335,3335,3335,3335,0
|
|
20240402,110900,365803525,3335,3335,3335,3335,0
|
|
20240402,110800,365803525,3335,3335,3335,3335,120
|
|
20240402,110700,365403325,3335,3335,3335,3335,0
|
|
20240402,110600,365403325,3335,3335,3335,3335,0
|
|
20240402,110500,365403325,3335,3335,3335,3335,620
|
|
20240402,110400,363335625,3335,3340,3340,3335,460
|
|
20240402,110300,361800725,3340,3335,3340,3335,176
|
|
20240402,110200,361213635,3335,3335,3335,3335,6
|
|
20240402,110100,361193625,3335,3335,3335,3335,2
|
|
20240402,110000,361186955,3335,3335,3335,3335,737
|
|
20240402,105900,358729060,3330,3330,3330,3330,445
|
|
20240402,105800,357247210,3330,3330,3330,3330,109
|
|
20240402,105700,356884240,3330,3330,3330,3330,50
|
|
20240402,105600,356717740,3325,3325,3325,3325,0
|
|
20240402,105500,356717740,3325,3325,3325,3325,216
|
|
20240402,105400,355999540,3320,3320,3320,3320,0
|
|
20240402,105300,355999540,3320,3320,3320,3320,0
|
|
20240402,105200,355999540,3320,3320,3320,3320,0
|
|
20240402,105100,355999540,3320,3320,3320,3320,0
|
|
20240402,105000,355999540,3320,3320,3320,3320,0
|
|
20240402,104900,355999540,3320,3320,3320,3320,0
|
|
20240402,104800,355999540,3320,3320,3320,3320,25
|
|
20240402,104700,355916540,3335,3335,3335,3335,0
|
|
20240402,104600,355916540,3335,3325,3335,3325,1337
|
|
20240402,104500,351470995,3325,3330,3330,3325,8390
|
|
20240402,104400,323567600,3330,3330,3330,3330,80
|
|
20240402,104300,323301200,3335,3335,3335,3335,5
|
|
20240402,104200,323284525,3330,3330,3330,3330,100
|
|
20240402,104100,322951525,3330,3330,3330,3330,130
|
|
20240402,104000,322518625,3330,3330,3330,3330,0
|
|
20240402,103900,322518625,3330,3330,3330,3330,1266
|
|
20240402,103800,318302845,3330,3330,3330,3330,120
|
|
20240402,103700,317903245,3325,3320,3325,3320,489
|
|
20240402,103600,316279725,3320,3320,3320,3320,576
|
|
20240402,103500,314367405,3315,3315,3315,3315,0
|
|
20240402,103400,314367405,3315,3315,3315,3315,90
|
|
20240402,103300,314069055,3320,3320,3320,3320,0
|
|
20240402,103200,314069055,3320,3320,3320,3320,1
|
|
20240402,103100,314065735,3315,3315,3315,3315,295
|
|
20240402,103000,313087810,3315,3315,3315,3315,11
|
|
20240402,102900,313051345,3315,3315,3315,3315,5
|
|
20240402,102800,313034770,3315,3315,3315,3315,0
|
|
20240402,102700,313034770,3315,3315,3315,3315,5
|
|
20240402,102600,313018195,3310,3310,3310,3310,0
|
|
20240402,102500,313018195,3310,3310,3310,3310,1226
|
|
20240402,102400,308960135,3310,3310,3310,3310,1279
|
|
20240402,102300,304726645,3310,3305,3310,3305,11
|
|
20240402,102200,304690240,3310,3310,3310,3310,0
|
|
20240402,102100,304690240,3310,3305,3310,3305,22
|
|
20240402,102000,304617520,3305,3305,3305,3305,93
|
|
20240402,101900,304310155,3305,3315,3315,3305,1101
|
|
20240402,101800,300671340,3300,3320,3320,3300,6012
|
|
20240402,101700,280783110,3325,3325,3325,3325,0
|
|
20240402,101600,280783110,3325,3325,3325,3325,0
|
|
20240402,101500,280783110,3325,3325,3325,3325,0
|
|
20240402,101400,280783110,3325,3325,3325,3325,1252
|
|
20240402,101300,276620210,3305,3325,3330,3305,5726
|
|
20240402,101200,257662685,3325,3325,3325,3325,363
|
|
20240402,101100,256455710,3330,3335,3335,3325,33
|
|
20240402,101000,256345845,3325,3335,3335,3325,3096
|
|
20240402,100900,246033655,3335,3325,3335,3325,17906
|
|
20240402,100800,186407140,3330,3330,3330,3330,0
|
|
20240402,100700,186407140,3330,3330,3330,3330,0
|
|
20240402,100600,186407140,3330,3330,3330,3330,0
|
|
20240402,100500,186407140,3330,3330,3330,3330,0
|
|
20240402,100400,186407140,3330,3325,3330,3325,2275
|
|
20240402,100300,178837405,3325,3325,3325,3325,35
|
|
20240402,100200,178721030,3330,3325,3330,3325,67
|
|
20240402,100100,178498185,3325,3320,3325,3320,252
|
|
20240402,100000,177661530,3320,3320,3325,3320,10
|
|
20240402,095900,177628300,3325,3320,3325,3320,16
|
|
20240402,095800,177575105,3325,3320,3325,3315,19
|
|
20240402,095700,177512100,3320,3320,3320,3320,3
|
|
20240402,095600,177502140,3325,3320,3325,3320,43
|
|
20240402,095500,177359180,3315,3315,3315,3315,8
|
|
20240402,095400,177332660,3320,3320,3320,3320,1001
|
|
20240402,095300,174009340,3320,3305,3320,3305,49
|
|
20240402,095200,173846805,3315,3315,3320,3315,2282
|
|
20240402,095100,166281965,3315,3315,3315,3315,6
|
|
20240402,095000,166262075,3325,3305,3325,3300,960
|
|
20240402,094900,163089510,3310,3310,3310,3310,150
|
|
20240402,094800,162593010,3305,3305,3305,3305,0
|
|
20240402,094700,162593010,3305,3305,3305,3305,502
|
|
20240402,094600,160933900,3305,3310,3310,3305,379
|
|
20240402,094500,159680555,3305,3310,3330,3305,2200
|
|
20240402,094400,152407750,3310,3315,3315,3310,1446
|
|
20240402,094300,147621320,3310,3315,3315,3310,1705
|
|
20240402,094200,141972675,3315,3320,3320,3315,1900
|
|
20240402,094100,135665765,3325,3325,3325,3325,569
|
|
20240402,094000,133773840,3335,3335,3335,3335,0
|
|
20240402,093900,133773840,3335,3330,3335,3330,2138
|
|
20240402,093800,126654250,3335,3335,3335,3335,0
|
|
20240402,093700,126654250,3335,3335,3335,3335,110
|
|
20240402,093600,126287400,3335,3340,3340,3335,625
|
|
20240402,093500,124202950,3340,3340,3340,3335,535
|
|
20240402,093400,122418595,3340,3340,3340,3335,30
|
|
20240402,093300,122318445,3335,3340,3340,3335,27
|
|
20240402,093200,122228350,3335,3335,3335,3335,104
|
|
20240402,093100,121881510,3330,3340,3340,3330,4892
|
|
20240402,093000,105581510,3350,3350,3350,3350,0
|
|
20240402,092900,105581510,3350,3350,3350,3335,1376
|
|
20240402,092800,100979045,3355,3350,3355,3350,1790
|
|
20240402,092700,94977545,3355,3350,3355,3340,2383
|
|
20240402,092600,86988370,3345,3345,3345,3345,92
|
|
20240402,092500,86680630,3345,3345,3345,3345,14
|
|
20240402,092400,86633800,3345,3340,3345,3340,97
|
|
20240402,092300,86309590,3335,3335,3335,3335,0
|
|
20240402,092200,86309590,3335,3330,3335,3330,6018
|
|
20240402,092100,66241050,3325,3325,3325,3320,822
|
|
20240402,092000,63510295,3325,3315,3325,3315,339
|
|
20240402,091900,62384810,3315,3315,3315,3315,2285
|
|
20240402,091800,54810035,3315,3315,3325,3310,2245
|
|
20240402,091700,47372745,3315,3315,3315,3315,1060
|
|
20240402,091600,43858845,3320,3320,3320,3320,771
|
|
20240402,091500,41299125,3325,3325,3325,3325,165
|
|
20240402,091400,40750500,3325,3335,3335,3325,509
|
|
20240402,091300,39058010,3330,3335,3335,3330,804
|
|
20240402,091200,36380675,3330,3340,3340,3330,832
|
|
20240402,091100,33608195,3340,3340,3340,3340,101
|
|
20240402,091000,33270855,3345,3345,3345,3345,10
|
|
20240402,090900,33237405,3345,3345,3350,3345,1500
|
|
20240402,090800,28219900,3345,3340,3345,3330,680
|
|
20240402,090700,25950335,3340,3340,3340,3330,1613
|
|
20240402,090600,20568965,3340,3345,3345,3335,330
|
|
20240402,090500,19466785,3345,3345,3345,3345,0
|
|
20240402,090400,19466785,3345,3340,3345,3330,231
|
|
20240402,090300,18694255,3340,3325,3345,3325,624
|
|
20240402,090200,16610635,3315,3315,3315,3315,0
|
|
20240402,090100,16610635,3315,3315,3315,3315,82
|
|
20240402,090000,16338805,3305,3300,3305,3300,4951
|