616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,191200,1571299570,3495,3495,3495,3495,0
|
|
20240405,191100,1571299570,3495,3495,3495,3495,0
|
|
20240405,191000,1571299570,3495,3495,3495,3495,0
|
|
20240405,190900,1571299570,3495,3495,3495,3495,0
|
|
20240405,190800,1571299570,3495,3495,3495,3495,0
|
|
20240405,190700,1571299570,3495,3495,3495,3495,0
|
|
20240405,190600,1571299570,3495,3495,3495,3495,0
|
|
20240405,190500,1571299570,3495,3495,3495,3495,0
|
|
20240405,190400,1571299570,3495,3495,3495,3495,0
|
|
20240405,190300,1571299570,3495,3495,3495,3495,0
|
|
20240405,190200,1571299570,3495,3495,3495,3495,0
|
|
20240405,190100,1571299570,3495,3495,3495,3495,0
|
|
20240405,190000,1571299570,3495,3495,3495,3495,0
|
|
20240405,185900,1571299570,3495,3495,3495,3495,0
|
|
20240405,185800,1571299570,3495,3495,3495,3495,0
|
|
20240405,185700,1571299570,3495,3495,3495,3495,0
|
|
20240405,185600,1571299570,3495,3495,3495,3495,0
|
|
20240405,185500,1571299570,3495,3495,3495,3495,0
|
|
20240405,185400,1571299570,3495,3495,3495,3495,0
|
|
20240405,185300,1571299570,3495,3495,3495,3495,0
|
|
20240405,185200,1571299570,3495,3495,3495,3495,0
|
|
20240405,185100,1571299570,3495,3495,3495,3495,0
|
|
20240405,185000,1571299570,3495,3495,3495,3495,0
|
|
20240405,184900,1571299570,3495,3495,3495,3495,0
|
|
20240405,184800,1571299570,3495,3495,3495,3495,0
|
|
20240405,184700,1571299570,3495,3495,3495,3495,0
|
|
20240405,184600,1571299570,3495,3495,3495,3495,0
|
|
20240405,184500,1571299570,3495,3495,3495,3495,0
|
|
20240405,184400,1571299570,3495,3495,3495,3495,0
|
|
20240405,184300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,184200,1571299570,3495,3495,3495,3495,0
|
|
20240405,184100,1571299570,3495,3495,3495,3495,0
|
|
20240405,184000,1571299570,3495,3495,3495,3495,0
|
|
20240405,183900,1571299570,3495,3495,3495,3495,0
|
|
20240405,183800,1571299570,3495,3495,3495,3495,0
|
|
20240405,183700,1571299570,3495,3495,3495,3495,0
|
|
20240405,183600,1571299570,3495,3495,3495,3495,0
|
|
20240405,183500,1571299570,3495,3495,3495,3495,0
|
|
20240405,183400,1571299570,3495,3495,3495,3495,0
|
|
20240405,183300,1571299570,3495,3495,3495,3495,0
|
|
20240405,183200,1571299570,3495,3495,3495,3495,0
|
|
20240405,183100,1571299570,3495,3495,3495,3495,0
|
|
20240405,183000,1571299570,3495,3495,3495,3495,0
|
|
20240405,182900,1571299570,3495,3495,3495,3495,0
|
|
20240405,182800,1571299570,3495,3495,3495,3495,0
|
|
20240405,182700,1571299570,3495,3495,3495,3495,0
|
|
20240405,182600,1571299570,3495,3495,3495,3495,0
|
|
20240405,182500,1571299570,3495,3495,3495,3495,0
|
|
20240405,182400,1571299570,3495,3495,3495,3495,0
|
|
20240405,182300,1571299570,3495,3495,3495,3495,0
|
|
20240405,182200,1571299570,3495,3495,3495,3495,0
|
|
20240405,182100,1571299570,3495,3495,3495,3495,0
|
|
20240405,182000,1571299570,3495,3495,3495,3495,0
|
|
20240405,181900,1571299570,3495,3495,3495,3495,0
|
|
20240405,181800,1571299570,3495,3495,3495,3495,0
|
|
20240405,181700,1571299570,3495,3495,3495,3495,0
|
|
20240405,181600,1571299570,3495,3495,3495,3495,0
|
|
20240405,181500,1571299570,3495,3495,3495,3495,0
|
|
20240405,181400,1571299570,3495,3495,3495,3495,0
|
|
20240405,181300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,181200,1571299570,3495,3495,3495,3495,0
|
|
20240405,181100,1571299570,3495,3495,3495,3495,0
|
|
20240405,181000,1571299570,3495,3495,3495,3495,0
|
|
20240405,180900,1571299570,3495,3495,3495,3495,0
|
|
20240405,180800,1571299570,3495,3495,3495,3495,0
|
|
20240405,180700,1571299570,3495,3495,3495,3495,0
|
|
20240405,180600,1571299570,3495,3495,3495,3495,0
|
|
20240405,180500,1571299570,3495,3495,3495,3495,0
|
|
20240405,180400,1571299570,3495,3495,3495,3495,0
|
|
20240405,180300,1571299570,3495,3495,3495,3495,0
|
|
20240405,180200,1571299570,3495,3495,3495,3495,0
|
|
20240405,180100,1571299570,3495,3495,3495,3495,0
|
|
20240405,180000,1571299570,3495,3495,3495,3495,0
|
|
20240405,175900,1571299570,3495,3495,3495,3495,0
|
|
20240405,175800,1571299570,3495,3495,3495,3495,0
|
|
20240405,175700,1571299570,3495,3495,3495,3495,0
|
|
20240405,175600,1571299570,3495,3495,3495,3495,0
|
|
20240405,175500,1571299570,3495,3495,3495,3495,0
|
|
20240405,175400,1571299570,3495,3495,3495,3495,0
|
|
20240405,175300,1571299570,3495,3495,3495,3495,0
|
|
20240405,175200,1571299570,3495,3495,3495,3495,0
|
|
20240405,175100,1571299570,3495,3495,3495,3495,0
|
|
20240405,175000,1571299570,3495,3495,3495,3495,0
|
|
20240405,174900,1571299570,3495,3495,3495,3495,0
|
|
20240405,174800,1571299570,3495,3495,3495,3495,0
|
|
20240405,174700,1571299570,3495,3495,3495,3495,0
|
|
20240405,174600,1571299570,3495,3495,3495,3495,0
|
|
20240405,174500,1571299570,3495,3495,3495,3495,0
|
|
20240405,174400,1571299570,3495,3495,3495,3495,0
|
|
20240405,174300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,174200,1571299570,3495,3495,3495,3495,0
|
|
20240405,174100,1571299570,3495,3495,3495,3495,0
|
|
20240405,174000,1571299570,3495,3495,3495,3495,0
|
|
20240405,173900,1571299570,3495,3495,3495,3495,0
|
|
20240405,173800,1571299570,3495,3495,3495,3495,0
|
|
20240405,173700,1571299570,3495,3495,3495,3495,0
|
|
20240405,173600,1571299570,3495,3495,3495,3495,0
|
|
20240405,173500,1571299570,3495,3495,3495,3495,0
|
|
20240405,173400,1571299570,3495,3495,3495,3495,0
|
|
20240405,173300,1571299570,3495,3495,3495,3495,0
|
|
20240405,173200,1571299570,3495,3495,3495,3495,0
|
|
20240405,173100,1571299570,3495,3495,3495,3495,0
|
|
20240405,173000,1571299570,3495,3495,3495,3495,0
|
|
20240405,172900,1571299570,3495,3495,3495,3495,0
|
|
20240405,172800,1571299570,3495,3495,3495,3495,0
|
|
20240405,172700,1571299570,3495,3495,3495,3495,0
|
|
20240405,172600,1571299570,3495,3495,3495,3495,0
|
|
20240405,172500,1571299570,3495,3495,3495,3495,0
|
|
20240405,172400,1571299570,3495,3495,3495,3495,0
|
|
20240405,172300,1571299570,3495,3495,3495,3495,0
|
|
20240405,172200,1571299570,3495,3495,3495,3495,0
|
|
20240405,172100,1571299570,3495,3495,3495,3495,0
|
|
20240405,172000,1571299570,3495,3495,3495,3495,0
|
|
20240405,171900,1571299570,3495,3495,3495,3495,0
|
|
20240405,171800,1571299570,3495,3495,3495,3495,0
|
|
20240405,171700,1571299570,3495,3495,3495,3495,0
|
|
20240405,171600,1571299570,3495,3495,3495,3495,0
|
|
20240405,171500,1571299570,3495,3495,3495,3495,0
|
|
20240405,171400,1571299570,3495,3495,3495,3495,0
|
|
20240405,171300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,171200,1571299570,3495,3495,3495,3495,0
|
|
20240405,171100,1571299570,3495,3495,3495,3495,0
|
|
20240405,171000,1571299570,3495,3495,3495,3495,0
|
|
20240405,170900,1571299570,3495,3495,3495,3495,0
|
|
20240405,170800,1571299570,3495,3495,3495,3495,0
|
|
20240405,170700,1571299570,3495,3495,3495,3495,0
|
|
20240405,170600,1571299570,3495,3495,3495,3495,0
|
|
20240405,170500,1571299570,3495,3495,3495,3495,0
|
|
20240405,170400,1571299570,3495,3495,3495,3495,0
|
|
20240405,170300,1571299570,3495,3495,3495,3495,0
|
|
20240405,170200,1571299570,3495,3495,3495,3495,0
|
|
20240405,170100,1571299570,3495,3495,3495,3495,0
|
|
20240405,170000,1571299570,3495,3495,3495,3495,0
|
|
20240405,165900,1571299570,3495,3495,3495,3495,0
|
|
20240405,165800,1571299570,3495,3495,3495,3495,0
|
|
20240405,165700,1571299570,3495,3495,3495,3495,0
|
|
20240405,165600,1571299570,3495,3495,3495,3495,0
|
|
20240405,165500,1571299570,3495,3495,3495,3495,0
|
|
20240405,165400,1571299570,3495,3495,3495,3495,0
|
|
20240405,165300,1571299570,3495,3495,3495,3495,0
|
|
20240405,165200,1571299570,3495,3495,3495,3495,0
|
|
20240405,165100,1571299570,3495,3495,3495,3495,0
|
|
20240405,165000,1571299570,3495,3495,3495,3495,0
|
|
20240405,164900,1571299570,3495,3495,3495,3495,0
|
|
20240405,164800,1571299570,3495,3495,3495,3495,0
|
|
20240405,164700,1571299570,3495,3495,3495,3495,0
|
|
20240405,164600,1571299570,3495,3495,3495,3495,0
|
|
20240405,164500,1571299570,3495,3495,3495,3495,0
|
|
20240405,164400,1571299570,3495,3495,3495,3495,0
|
|
20240405,164300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,164200,1571299570,3495,3495,3495,3495,0
|
|
20240405,164100,1571299570,3495,3495,3495,3495,0
|
|
20240405,164000,1571299570,3495,3495,3495,3495,0
|
|
20240405,163900,1571299570,3495,3495,3495,3495,0
|
|
20240405,163800,1571299570,3495,3495,3495,3495,0
|
|
20240405,163700,1571299570,3495,3495,3495,3495,0
|
|
20240405,163600,1571299570,3495,3495,3495,3495,0
|
|
20240405,163500,1571299570,3495,3495,3495,3495,0
|
|
20240405,163400,1571299570,3495,3495,3495,3495,0
|
|
20240405,163300,1571299570,3495,3495,3495,3495,0
|
|
20240405,163200,1571299570,3495,3495,3495,3495,0
|
|
20240405,163100,1571299570,3495,3495,3495,3495,0
|
|
20240405,163000,1571299570,3495,3495,3495,3495,0
|
|
20240405,162900,1571299570,3495,3495,3495,3495,0
|
|
20240405,162800,1571299570,3495,3495,3495,3495,0
|
|
20240405,162700,1571299570,3495,3495,3495,3495,0
|
|
20240405,162600,1571299570,3495,3495,3495,3495,0
|
|
20240405,162500,1571299570,3495,3495,3495,3495,0
|
|
20240405,162400,1571299570,3495,3495,3495,3495,0
|
|
20240405,162300,1571299570,3495,3495,3495,3495,0
|
|
20240405,162200,1571299570,3495,3495,3495,3495,0
|
|
20240405,162100,1571299570,3495,3495,3495,3495,0
|
|
20240405,162000,1571299570,3495,3495,3495,3495,0
|
|
20240405,161900,1571299570,3495,3495,3495,3495,0
|
|
20240405,161800,1571299570,3495,3495,3495,3495,0
|
|
20240405,161700,1571299570,3495,3495,3495,3495,0
|
|
20240405,161600,1571299570,3495,3495,3495,3495,0
|
|
20240405,161500,1571299570,3495,3495,3495,3495,0
|
|
20240405,161400,1571299570,3495,3495,3495,3495,0
|
|
20240405,161300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,161200,1571299570,3495,3495,3495,3495,0
|
|
20240405,161100,1571299570,3495,3495,3495,3495,0
|
|
20240405,161000,1571299570,3495,3495,3495,3495,0
|
|
20240405,160900,1571299570,3495,3495,3495,3495,0
|
|
20240405,160800,1571299570,3495,3495,3495,3495,0
|
|
20240405,160700,1571299570,3495,3495,3495,3495,0
|
|
20240405,160600,1571299570,3495,3495,3495,3495,0
|
|
20240405,160500,1571299570,3495,3495,3495,3495,0
|
|
20240405,160400,1571299570,3495,3495,3495,3495,0
|
|
20240405,160300,1571299570,3495,3495,3495,3495,0
|
|
20240405,160200,1571299570,3495,3495,3495,3495,0
|
|
20240405,160100,1571299570,3495,3495,3495,3495,0
|
|
20240405,160000,1571299570,3495,3495,3495,3495,0
|
|
20240405,155900,1571299570,3495,3495,3495,3495,0
|
|
20240405,155800,1571299570,3495,3495,3495,3495,0
|
|
20240405,155700,1571299570,3495,3495,3495,3495,0
|
|
20240405,155600,1571299570,3495,3495,3495,3495,0
|
|
20240405,155500,1571299570,3495,3495,3495,3495,0
|
|
20240405,155400,1571299570,3495,3495,3495,3495,0
|
|
20240405,155300,1571299570,3495,3495,3495,3495,0
|
|
20240405,155200,1571299570,3495,3495,3495,3495,0
|
|
20240405,155100,1571299570,3495,3495,3495,3495,0
|
|
20240405,155000,1571299570,3495,3495,3495,3495,0
|
|
20240405,154900,1571299570,3495,3495,3495,3495,0
|
|
20240405,154800,1571299570,3495,3495,3495,3495,0
|
|
20240405,154700,1571299570,3495,3495,3495,3495,0
|
|
20240405,154600,1571299570,3495,3495,3495,3495,0
|
|
20240405,154500,1571299570,3495,3495,3495,3495,0
|
|
20240405,154400,1571299570,3495,3495,3495,3495,0
|
|
20240405,154300,1571299570,3495,3495,3495,3495,6419
|
|
20240405,154200,1571299570,3495,3495,3495,3495,0
|
|
20240405,154100,1571299570,3495,3495,3495,3495,0
|
|
20240405,154000,1571299570,3495,3495,3495,3495,0
|
|
20240405,153900,1571299570,3495,3495,3495,3495,0
|
|
20240405,153800,1571299570,3495,3495,3495,3495,0
|
|
20240405,153700,1571299570,3495,3495,3495,3495,0
|
|
20240405,153600,1571299570,3495,3495,3495,3495,0
|
|
20240405,153500,1571299570,3495,3495,3495,3495,0
|
|
20240405,153400,1571299570,3495,3495,3495,3495,0
|
|
20240405,153300,1571299570,3495,3495,3495,3495,0
|
|
20240405,153200,1571299570,3495,3495,3495,3495,0
|
|
20240405,153100,1571299570,3495,3495,3495,3495,0
|
|
20240405,153000,1571299570,3495,3495,3495,3495,6419
|
|
20240405,152900,1548865165,3480,3480,3480,3480,0
|
|
20240405,152800,1548865165,3480,3480,3480,3480,0
|
|
20240405,152700,1548865165,3480,3480,3480,3480,0
|
|
20240405,152600,1548865165,3480,3480,3480,3480,0
|
|
20240405,152500,1548865165,3480,3480,3480,3480,0
|
|
20240405,152400,1548865165,3480,3480,3480,3480,0
|
|
20240405,152300,1548865165,3480,3480,3480,3480,0
|
|
20240405,152200,1548865165,3480,3480,3480,3480,0
|
|
20240405,152100,1548865165,3480,3480,3480,3480,0
|
|
20240405,152000,1548865165,3480,3480,3480,3480,0
|
|
20240405,151900,1548865165,3480,3490,3490,3480,3960
|
|
20240405,151800,1535055935,3495,3490,3495,3490,2160
|
|
20240405,151700,1527517030,3490,3490,3490,3475,6352
|
|
20240405,151600,1505393975,3490,3495,3495,3480,5119
|
|
20240405,151500,1487553770,3495,3495,3495,3495,72
|
|
20240405,151400,1487302130,3500,3495,3500,3495,18
|
|
20240405,151300,1487239190,3495,3500,3500,3495,1904
|
|
20240405,151200,1480575645,3500,3500,3500,3500,784
|
|
20240405,151100,1477831645,3505,3500,3505,3500,2537
|
|
20240405,151000,1468947065,3500,3500,3500,3500,49
|
|
20240405,150900,1468775565,3495,3500,3500,3495,3001
|
|
20240405,150800,1458272070,3495,3495,3495,3495,182
|
|
20240405,150700,1457635980,3485,3480,3495,3480,2163
|
|
20240405,150600,1450080390,3480,3495,3495,3480,2013
|
|
20240405,150500,1443045150,3495,3490,3495,3480,4005
|
|
20240405,150400,1429100205,3490,3490,3490,3490,162
|
|
20240405,150300,1428534825,3485,3495,3495,3485,1041
|
|
20240405,150200,1424905420,3485,3490,3495,3485,10552
|
|
20240405,150100,1388102655,3490,3495,3495,3490,1185
|
|
20240405,150000,1383964100,3495,3495,3500,3495,869
|
|
20240405,145900,1380926940,3495,3495,3495,3495,69
|
|
20240405,145800,1380685785,3500,3500,3500,3500,1726
|
|
20240405,145700,1374644785,3500,3500,3500,3500,1931
|
|
20240405,145600,1367886285,3500,3500,3505,3500,411
|
|
20240405,145500,1366447095,3500,3500,3500,3500,395
|
|
20240405,145400,1365064595,3500,3500,3505,3500,403
|
|
20240405,145300,1363652245,3500,3500,3505,3500,7045
|
|
20240405,145200,1338994010,3500,3495,3500,3495,13231
|
|
20240405,145100,1292686410,3495,3495,3495,3495,863
|
|
20240405,145000,1289670225,3495,3495,3495,3495,6805
|
|
20240405,144900,1265886750,3495,3495,3495,3495,10
|
|
20240405,144800,1265851800,3495,3490,3495,3490,774
|
|
20240405,144700,1263146685,3490,3490,3490,3490,90
|
|
20240405,144600,1262832585,3490,3490,3490,3490,98
|
|
20240405,144500,1262490565,3490,3490,3490,3490,14
|
|
20240405,144400,1262441705,3485,3485,3485,3485,100
|
|
20240405,144300,1262093205,3490,3490,3490,3490,10
|
|
20240405,144200,1262058305,3495,3495,3500,3485,3764
|
|
20240405,144100,1248903490,3480,3485,3500,3480,35882
|
|
20240405,144000,1123520000,3485,3485,3485,3485,0
|
|
20240405,143900,1123520000,3485,3490,3490,3485,3002
|
|
20240405,143800,1113058020,3490,3490,3490,3485,427
|
|
20240405,143700,1111567800,3490,3490,3490,3490,866
|
|
20240405,143600,1108545460,3485,3485,3485,3485,10
|
|
20240405,143500,1108510610,3485,3485,3485,3485,5176
|
|
20240405,143400,1090472250,3480,3480,3480,3480,0
|
|
20240405,143300,1090472250,3480,3480,3480,3480,101
|
|
20240405,143200,1090120770,3480,3480,3480,3480,1
|
|
20240405,143100,1090117290,3480,3480,3480,3480,383
|
|
20240405,143000,1088784450,3480,3480,3480,3480,100
|
|
20240405,142900,1088436450,3480,3480,3480,3480,730
|
|
20240405,142800,1085896050,3480,3485,3485,3480,31
|
|
20240405,142700,1085788020,3485,3485,3485,3485,57
|
|
20240405,142600,1085589375,3480,3480,3480,3480,204
|
|
20240405,142500,1084879455,3485,3485,3485,3485,1
|
|
20240405,142400,1084875970,3485,3485,3485,3485,0
|
|
20240405,142300,1084875970,3485,3485,3485,3485,0
|
|
20240405,142200,1084875970,3485,3480,3485,3480,7
|
|
20240405,142100,1084851580,3485,3485,3485,3485,0
|
|
20240405,142000,1084851580,3485,3485,3485,3485,1061
|
|
20240405,141900,1081153995,3485,3485,3485,3485,87
|
|
20240405,141800,1080850800,3480,3485,3485,3480,33
|
|
20240405,141700,1080735955,3485,3485,3485,3485,0
|
|
20240405,141600,1080735955,3485,3485,3485,3485,429
|
|
20240405,141500,1079240890,3485,3490,3490,3485,745
|
|
20240405,141400,1076644305,3490,3485,3490,3485,4068
|
|
20240405,141300,1062450740,3480,3480,3480,3480,1
|
|
20240405,141200,1062447260,3485,3480,3485,3480,3
|
|
20240405,141100,1062436815,3485,3485,3485,3485,148
|
|
20240405,141000,1061921035,3485,3480,3485,3480,5174
|
|
20240405,140900,1043891715,3485,3480,3485,3480,486
|
|
20240405,140800,1042198705,3480,3480,3480,3480,100
|
|
20240405,140700,1041850705,3485,3480,3485,3480,5
|
|
20240405,140600,1041833295,3480,3480,3480,3480,1001
|
|
20240405,140500,1038349815,3480,3480,3480,3480,101
|
|
20240405,140400,1037998335,3480,3480,3480,3480,0
|
|
20240405,140300,1037998335,3480,3485,3485,3480,223
|
|
20240405,140200,1037222130,3480,3485,3485,3480,815
|
|
20240405,140100,1034383860,3485,3485,3485,3480,389
|
|
20240405,140000,1033028695,3480,3480,3480,3480,803
|
|
20240405,135900,1030234255,3480,3485,3485,3480,2487
|
|
20240405,135800,1021578745,3485,3480,3485,3480,130
|
|
20240405,135700,1021126195,3480,3475,3480,3475,3221
|
|
20240405,135600,1009917140,3475,3475,3475,3475,688
|
|
20240405,135500,1007526340,3475,3475,3475,3470,720
|
|
20240405,135400,1005024840,3475,3475,3475,3475,164
|
|
20240405,135300,1004454940,3475,3475,3475,3475,379
|
|
20240405,135200,1003137915,3475,3470,3475,3470,51
|
|
20240405,135100,1002960695,3470,3470,3470,3470,600
|
|
20240405,135000,1000878695,3470,3470,3470,3470,0
|
|
20240405,134900,1000878695,3470,3470,3470,3470,32
|
|
20240405,134800,1000767655,3475,3480,3480,3475,48
|
|
20240405,134700,1000600705,3475,3480,3480,3475,2730
|
|
20240405,134600,991103955,3480,3475,3480,3475,1091
|
|
20240405,134500,987312680,3475,3475,3475,3475,611
|
|
20240405,134400,985189455,3470,3470,3470,3470,884
|
|
20240405,134300,982121975,3465,3465,3465,3465,101
|
|
20240405,134200,981772010,3465,3460,3465,3460,164
|
|
20240405,134100,981204550,3460,3465,3465,3460,987
|
|
20240405,134000,977789015,3465,3470,3470,3465,699
|
|
20240405,133900,975363535,3470,3470,3470,3470,1400
|
|
20240405,133800,970505535,3460,3460,3460,3460,120
|
|
20240405,133700,970090335,3460,3460,3460,3460,0
|
|
20240405,133600,970090335,3460,3460,3460,3460,1
|
|
20240405,133500,970086875,3460,3470,3470,3460,140
|
|
20240405,133400,969601475,3470,3470,3470,3470,870
|
|
20240405,133300,966582575,3470,3455,3470,3455,2049
|
|
20240405,133200,959473885,3450,3455,3455,3450,1652
|
|
20240405,133100,953771225,3460,3455,3460,3455,203
|
|
20240405,133000,953068860,3455,3455,3455,3455,0
|
|
20240405,132900,953068860,3455,3455,3455,3455,0
|
|
20240405,132800,953068860,3455,3455,3455,3455,170
|
|
20240405,132700,952481510,3450,3455,3455,3450,182
|
|
20240405,132600,951853140,3450,3475,3475,3450,1725
|
|
20240405,132500,945884850,3470,3470,3470,3470,1
|
|
20240405,132400,945881380,3470,3475,3475,3470,541
|
|
20240405,132300,944003115,3475,3470,3480,3470,517
|
|
20240405,132200,942204060,3480,3470,3480,3470,113
|
|
20240405,132100,941810905,3470,3480,3480,3470,518
|
|
20240405,132000,940008435,3480,3480,3480,3480,11
|
|
20240405,131900,939970155,3470,3470,3470,3470,23
|
|
20240405,131800,939890345,3480,3470,3480,3470,2055
|
|
20240405,131700,932739495,3470,3470,3480,3470,1117
|
|
20240405,131600,928862505,3470,3470,3470,3470,882
|
|
20240405,131500,925801965,3470,3475,3480,3470,267
|
|
20240405,131400,924875105,3475,3470,3475,3470,3943
|
|
20240405,131300,911191745,3470,3470,3470,3470,294
|
|
20240405,131200,910171565,3470,3465,3470,3465,2762
|
|
20240405,131100,900590800,3465,3460,3465,3460,701
|
|
20240405,131000,898163165,3460,3455,3460,3455,1271
|
|
20240405,130900,893766210,3455,3455,3460,3455,289
|
|
20240405,130800,892767270,3455,3455,3455,3455,0
|
|
20240405,130700,892767270,3455,3455,3455,3455,118
|
|
20240405,130600,892359580,3455,3455,3455,3455,158
|
|
20240405,130500,891813690,3455,3455,3455,3455,976
|
|
20240405,130400,888441610,3455,3455,3455,3455,263
|
|
20240405,130300,887532945,3455,3455,3455,3450,301
|
|
20240405,130200,886493990,3455,3450,3455,3450,173
|
|
20240405,130100,885896890,3450,3445,3450,3445,1797
|
|
20240405,130000,879702240,3445,3445,3445,3445,20
|
|
20240405,125900,879633340,3445,3445,3445,3445,937
|
|
20240405,125800,876405375,3445,3445,3445,3445,0
|
|
20240405,125700,876405375,3445,3445,3445,3445,950
|
|
20240405,125600,873132625,3440,3440,3440,3440,0
|
|
20240405,125500,873132625,3440,3440,3440,3440,0
|
|
20240405,125400,873132625,3440,3440,3440,3440,1001
|
|
20240405,125300,869689185,3445,3445,3445,3445,17
|
|
20240405,125200,869630620,3450,3450,3450,3450,199
|
|
20240405,125100,868944070,3450,3450,3450,3450,200
|
|
20240405,125000,868254070,3460,3455,3460,3440,7506
|
|
20240405,124900,842400340,3455,3455,3455,3455,72
|
|
20240405,124800,842151580,3450,3450,3450,3450,131
|
|
20240405,124700,841699630,3445,3445,3445,3445,0
|
|
20240405,124600,841699630,3445,3445,3445,3445,0
|
|
20240405,124500,841699630,3445,3445,3445,3445,0
|
|
20240405,124400,841699630,3445,3445,3445,3445,30
|
|
20240405,124300,841596280,3445,3445,3445,3445,147
|
|
20240405,124200,841089865,3445,3445,3445,3445,82
|
|
20240405,124100,840807375,3445,3445,3445,3445,1
|
|
20240405,124000,840803930,3435,3435,3435,3435,30
|
|
20240405,123900,840700880,3435,3435,3435,3435,0
|
|
20240405,123800,840700880,3435,3435,3435,3435,1403
|
|
20240405,123700,835881575,3435,3435,3435,3435,4145
|
|
20240405,123600,821643500,3440,3440,3440,3440,0
|
|
20240405,123500,821643500,3440,3440,3440,3440,0
|
|
20240405,123400,821643500,3440,3440,3440,3440,0
|
|
20240405,123300,821643500,3440,3440,3440,3440,0
|
|
20240405,123200,821643500,3440,3440,3440,3440,0
|
|
20240405,123100,821643500,3440,3440,3440,3440,30
|
|
20240405,123000,821540300,3445,3445,3445,3445,1
|
|
20240405,122900,821536855,3435,3435,3435,3435,0
|
|
20240405,122800,821536855,3435,3435,3435,3435,0
|
|
20240405,122700,821536855,3435,3435,3435,3435,0
|
|
20240405,122600,821536855,3435,3435,3435,3435,99
|
|
20240405,122500,821196790,3445,3445,3445,3445,10
|
|
20240405,122400,821162340,3445,3445,3445,3445,764
|
|
20240405,122300,818530360,3445,3450,3450,3445,4926
|
|
20240405,122200,801559460,3450,3450,3450,3450,1053
|
|
20240405,122100,797926610,3450,3445,3450,3445,5061
|
|
20240405,122000,780468545,3440,3440,3440,3440,0
|
|
20240405,121900,780468545,3440,3440,3440,3440,346
|
|
20240405,121800,779278305,3435,3440,3440,3435,350
|
|
20240405,121700,778076005,3435,3440,3440,3435,1214
|
|
20240405,121600,773900295,3450,3450,3450,3450,112
|
|
20240405,121500,773513895,3455,3455,3455,3455,7
|
|
20240405,121400,773489710,3455,3455,3455,3455,17
|
|
20240405,121300,773430975,3470,3455,3470,3450,4893
|
|
20240405,121200,756495135,3450,3450,3450,3450,1499
|
|
20240405,121100,751323585,3440,3440,3440,3440,1000
|
|
20240405,121000,747883585,3450,3450,3450,3450,1
|
|
20240405,120900,747880135,3450,3450,3450,3450,1
|
|
20240405,120800,747876685,3450,3450,3450,3450,1
|
|
20240405,120700,747873235,3450,3450,3450,3450,4
|
|
20240405,120600,747859435,3445,3450,3450,3445,1510
|
|
20240405,120500,742657460,3440,3440,3450,3440,1736
|
|
20240405,120400,736673880,3445,3440,3445,3440,18
|
|
20240405,120300,736611885,3445,3440,3445,3440,101
|
|
20240405,120200,736264440,3440,3445,3445,3440,17
|
|
20240405,120100,736205895,3445,3440,3450,3440,6
|
|
20240405,120000,736185220,3435,3440,3450,3435,5
|
|
20240405,115900,736168005,3450,3440,3450,3440,9
|
|
20240405,115800,736137025,3435,3440,3440,3435,123
|
|
20240405,115700,735714410,3440,3445,3445,3440,23
|
|
20240405,115600,735635215,3445,3445,3445,3445,0
|
|
20240405,115500,735635215,3445,3445,3445,3445,99
|
|
20240405,115400,735294160,3445,3445,3445,3445,1746
|
|
20240405,115300,729279190,3445,3445,3445,3445,0
|
|
20240405,115200,729279190,3445,3440,3445,3440,8
|
|
20240405,115100,729251640,3440,3440,3445,3440,9
|
|
20240405,115000,729220665,3435,3435,3435,3435,0
|
|
20240405,114900,729220665,3435,3435,3435,3435,44
|
|
20240405,114800,729069525,3435,3440,3440,3435,2496
|
|
20240405,114700,720495500,3445,3445,3445,3445,0
|
|
20240405,114600,720495500,3445,3440,3445,3440,20
|
|
20240405,114500,720426670,3440,3435,3445,3430,270
|
|
20240405,114400,719498890,3435,3435,3435,3435,0
|
|
20240405,114300,719498890,3435,3435,3435,3435,0
|
|
20240405,114200,719498890,3435,3440,3440,3435,174
|
|
20240405,114100,718901180,3440,3440,3445,3440,7
|
|
20240405,114000,718877075,3440,3435,3440,3435,3876
|
|
20240405,113900,705543655,3435,3435,3435,3435,604
|
|
20240405,113800,703468915,3445,3445,3445,3445,0
|
|
20240405,113700,703468915,3445,3445,3445,3445,3
|
|
20240405,113600,703458580,3435,3435,3435,3435,3
|
|
20240405,113500,703448275,3445,3435,3445,3430,1132
|
|
20240405,113400,699565000,3440,3440,3440,3440,0
|
|
20240405,113300,699565000,3440,3440,3440,3440,1
|
|
20240405,113200,699561560,3435,3435,3435,3435,681
|
|
20240405,113100,697222325,3440,3440,3440,3440,0
|
|
20240405,113000,697222325,3440,3440,3440,3440,0
|
|
20240405,112900,697222325,3440,3440,3440,3440,291
|
|
20240405,112800,696221285,3435,3435,3435,3435,20
|
|
20240405,112700,696152585,3435,3435,3435,3435,2
|
|
20240405,112600,696145715,3435,3435,3435,3435,474
|
|
20240405,112500,694517525,3440,3440,3440,3440,2973
|
|
20240405,112400,684290405,3445,3450,3450,3445,69
|
|
20240405,112300,684052605,3445,3455,3455,3445,21
|
|
20240405,112200,683980150,3445,3455,3455,3445,1800
|
|
20240405,112100,677778150,3455,3455,3455,3440,90
|
|
20240405,112000,677467565,3455,3445,3455,3445,3223
|
|
20240405,111900,666363310,3450,3450,3460,3450,1682
|
|
20240405,111800,660554835,3450,3455,3465,3440,6097
|
|
20240405,111700,639525420,3455,3470,3470,3455,2243
|
|
20240405,111600,631764430,3470,3470,3475,3455,2742
|
|
20240405,111500,622257610,3465,3460,3495,3455,11941
|
|
20240405,111400,580770695,3450,3450,3450,3450,620
|
|
20240405,111300,578631695,3470,3450,3480,3445,14851
|
|
20240405,111200,527154785,3450,3450,3450,3450,522
|
|
20240405,111100,525353885,3455,3440,3455,3440,202
|
|
20240405,111000,524658975,3440,3420,3460,3420,16064
|
|
20240405,110900,469421195,3415,3415,3415,3415,0
|
|
20240405,110800,469421195,3415,3415,3415,3415,0
|
|
20240405,110700,469421195,3415,3415,3415,3415,0
|
|
20240405,110600,469421195,3415,3415,3415,3415,0
|
|
20240405,110500,469421195,3415,3415,3415,3415,0
|
|
20240405,110400,469421195,3415,3420,3420,3415,902
|
|
20240405,110300,466336855,3420,3420,3420,3420,505
|
|
20240405,110200,464609755,3420,3420,3420,3420,202
|
|
20240405,110100,463918915,3420,3420,3420,3420,0
|
|
20240405,110000,463918915,3420,3420,3420,3420,0
|
|
20240405,105900,463918915,3420,3420,3420,3420,0
|
|
20240405,105800,463918915,3420,3420,3420,3420,18
|
|
20240405,105700,463857355,3420,3420,3420,3420,1
|
|
20240405,105600,463853935,3420,3420,3420,3420,11
|
|
20240405,105500,463816315,3415,3415,3415,3415,60
|
|
20240405,105400,463611415,3425,3425,3425,3425,0
|
|
20240405,105300,463611415,3425,3415,3425,3415,1357
|
|
20240405,105200,458973690,3420,3415,3420,3415,275
|
|
20240405,105100,458033200,3420,3420,3420,3420,449
|
|
20240405,105000,456497620,3420,3420,3420,3420,279
|
|
20240405,104900,455543440,3415,3415,3415,3415,0
|
|
20240405,104800,455543440,3415,3415,3415,3415,0
|
|
20240405,104700,455543440,3415,3415,3415,3415,0
|
|
20240405,104600,455543440,3415,3415,3415,3415,432
|
|
20240405,104500,454068160,3415,3415,3415,3415,3193
|
|
20240405,104400,443164065,3415,3410,3415,3410,141
|
|
20240405,104300,442682725,3410,3410,3410,3410,0
|
|
20240405,104200,442682725,3410,3410,3410,3410,40
|
|
20240405,104100,442546325,3410,3410,3410,3410,0
|
|
20240405,104000,442546325,3410,3410,3410,3410,0
|
|
20240405,103900,442546325,3410,3410,3410,3410,0
|
|
20240405,103800,442546325,3410,3415,3415,3410,232
|
|
20240405,103700,441754705,3415,3415,3415,3415,0
|
|
20240405,103600,441754705,3415,3415,3415,3415,2
|
|
20240405,103500,441747875,3415,3415,3415,3415,0
|
|
20240405,103400,441747875,3415,3415,3415,3415,0
|
|
20240405,103300,441747875,3415,3415,3415,3415,10
|
|
20240405,103200,441713725,3415,3415,3415,3415,55
|
|
20240405,103100,441525900,3405,3405,3405,3405,200
|
|
20240405,103000,440844900,3405,3405,3405,3405,100
|
|
20240405,102900,440504400,3415,3415,3415,3415,0
|
|
20240405,102800,440504400,3415,3415,3415,3415,755
|
|
20240405,102700,437926075,3400,3400,3400,3400,0
|
|
20240405,102600,437926075,3400,3415,3415,3400,847
|
|
20240405,102500,435036220,3405,3405,3405,3405,140
|
|
20240405,102400,434559520,3410,3410,3410,3410,544
|
|
20240405,102300,432704480,3405,3405,3405,3405,0
|
|
20240405,102200,432704480,3405,3420,3420,3405,25734
|
|
20240405,102100,344980620,3415,3425,3425,3415,1258
|
|
20240405,102000,340680150,3430,3430,3430,3430,0
|
|
20240405,101900,340680150,3430,3430,3430,3430,292
|
|
20240405,101800,339678590,3430,3430,3430,3430,64
|
|
20240405,101700,339459070,3430,3430,3430,3430,50
|
|
20240405,101600,339287570,3435,3425,3435,3425,1991
|
|
20240405,101500,332458475,3425,3435,3435,3415,2005
|
|
20240405,101400,325606320,3435,3435,3435,3435,120
|
|
20240405,101300,325194120,3435,3435,3435,3435,1385
|
|
20240405,101200,320436645,3440,3440,3440,3440,11
|
|
20240405,101100,320398805,3440,3440,3440,3440,1
|
|
20240405,101000,320395365,3440,3440,3440,3440,57
|
|
20240405,100900,320199285,3440,3430,3440,3430,8903
|
|
20240405,100800,289582300,3430,3430,3430,3430,2659
|
|
20240405,100700,280461930,3430,3430,3435,3430,71
|
|
20240405,100600,280218390,3425,3430,3430,3425,964
|
|
20240405,100500,276912050,3430,3430,3430,3430,0
|
|
20240405,100400,276912050,3430,3430,3430,3430,156
|
|
20240405,100300,276376970,3430,3430,3430,3430,1
|
|
20240405,100200,276373540,3420,3425,3425,3420,600
|
|
20240405,100100,274320370,3430,3430,3430,3430,633
|
|
20240405,100000,272149180,3430,3430,3430,3430,980
|
|
20240405,095900,268787780,3430,3430,3430,3430,3
|
|
20240405,095800,268777490,3430,3430,3430,3430,1300
|
|
20240405,095700,264318490,3430,3430,3430,3430,9
|
|
20240405,095600,264287620,3430,3425,3430,3425,144
|
|
20240405,095500,263794345,3425,3425,3425,3425,1218
|
|
20240405,095400,259622695,3415,3415,3415,3415,344
|
|
20240405,095300,258447935,3415,3415,3415,3415,0
|
|
20240405,095200,258447935,3415,3415,3415,3415,0
|
|
20240405,095100,258447935,3415,3415,3415,3415,0
|
|
20240405,095000,258447935,3415,3415,3415,3415,0
|
|
20240405,094900,258447935,3415,3415,3415,3415,3
|
|
20240405,094800,258437690,3415,3415,3415,3415,7
|
|
20240405,094700,258413785,3415,3420,3420,3415,350
|
|
20240405,094600,257218475,3420,3425,3425,3420,54
|
|
20240405,094500,257033530,3425,3425,3425,3425,0
|
|
20240405,094400,257033530,3425,3425,3425,3425,0
|
|
20240405,094300,257033530,3425,3425,3425,3425,0
|
|
20240405,094200,257033530,3425,3420,3425,3420,21
|
|
20240405,094100,256961700,3420,3420,3420,3420,3924
|
|
20240405,094000,243541620,3420,3420,3420,3420,102
|
|
20240405,093900,243192780,3425,3425,3425,3425,0
|
|
20240405,093800,243192780,3425,3425,3425,3425,1
|
|
20240405,093700,243189355,3425,3425,3425,3425,920
|
|
20240405,093600,240038355,3425,3425,3425,3425,124
|
|
20240405,093500,239613655,3425,3425,3425,3425,0
|
|
20240405,093400,239613655,3425,3425,3425,3425,25
|
|
20240405,093300,239528030,3425,3425,3425,3425,225
|
|
20240405,093200,238757405,3425,3425,3425,3425,53
|
|
20240405,093100,238575880,3425,3425,3425,3425,0
|
|
20240405,093000,238575880,3425,3425,3425,3425,14
|
|
20240405,092900,238527930,3430,3430,3430,3425,126
|
|
20240405,092800,238095755,3430,3430,3430,3430,0
|
|
20240405,092700,238095755,3430,3430,3430,3430,10
|
|
20240405,092600,238061455,3430,3430,3430,3430,0
|
|
20240405,092500,238061455,3430,3430,3435,3425,419
|
|
20240405,092400,236622305,3425,3445,3445,3425,8122
|
|
20240405,092300,208764635,3445,3445,3445,3440,3158
|
|
20240405,092200,197886825,3440,3440,3440,3440,10
|
|
20240405,092100,197852425,3445,3440,3445,3440,189
|
|
20240405,092000,197201470,3445,3440,3450,3440,2859
|
|
20240405,091900,187353700,3440,3430,3440,3430,8114
|
|
20240405,091800,159472050,3440,3450,3450,3440,18566
|
|
20240405,091700,95512140,3450,3440,3460,3440,8256
|
|
20240405,091600,67011980,3440,3435,3440,3425,1318
|
|
20240405,091500,62479185,3430,3425,3430,3425,2530
|
|
20240405,091400,53801595,3425,3410,3430,3410,11485
|
|
20240405,091300,14513030,3410,3410,3410,3410,208
|
|
20240405,091200,13803750,3405,3410,3410,3405,530
|
|
20240405,091100,11997135,3410,3410,3410,3410,0
|
|
20240405,091000,11997135,3410,3400,3410,3400,279
|
|
20240405,090900,11046755,3395,3400,3400,3395,51
|
|
20240405,090800,10873360,3395,3395,3395,3395,0
|
|
20240405,090700,10873360,3395,3400,3410,3395,307
|
|
20240405,090600,9829375,3400,3405,3405,3400,2013
|
|
20240405,090500,2985170,3405,3405,3405,3405,10
|
|
20240405,090400,2951120,3400,3400,3400,3400,10
|
|
20240405,090300,2917120,3400,3400,3400,3400,20
|
|
20240405,090200,2849120,3400,3400,3400,3400,129
|
|
20240405,090100,2410520,3415,3415,3415,3415,440
|
|
20240405,090000,907920,3420,3400,3420,3400,267
|