617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,191300,1540841855,3420,3420,3420,3420,0
|
|
20240408,191200,1540841855,3420,3420,3420,3420,0
|
|
20240408,191100,1540841855,3420,3420,3420,3420,0
|
|
20240408,191000,1540841855,3420,3420,3420,3420,0
|
|
20240408,190900,1540841855,3420,3420,3420,3420,0
|
|
20240408,190800,1540841855,3420,3420,3420,3420,0
|
|
20240408,190700,1540841855,3420,3420,3420,3420,0
|
|
20240408,190600,1540841855,3420,3420,3420,3420,0
|
|
20240408,190500,1540841855,3420,3420,3420,3420,0
|
|
20240408,190400,1540841855,3420,3420,3420,3420,0
|
|
20240408,190300,1540841855,3420,3420,3420,3420,0
|
|
20240408,190200,1540841855,3420,3420,3420,3420,0
|
|
20240408,190100,1540841855,3420,3420,3420,3420,0
|
|
20240408,190000,1540841855,3420,3420,3420,3420,0
|
|
20240408,185900,1540841855,3420,3420,3420,3420,0
|
|
20240408,185800,1540841855,3420,3420,3420,3420,0
|
|
20240408,185700,1540841855,3420,3420,3420,3420,0
|
|
20240408,185600,1540841855,3420,3420,3420,3420,0
|
|
20240408,185500,1540841855,3420,3420,3420,3420,0
|
|
20240408,185400,1540841855,3420,3420,3420,3420,0
|
|
20240408,185300,1540841855,3420,3420,3420,3420,0
|
|
20240408,185200,1540841855,3420,3420,3420,3420,0
|
|
20240408,185100,1540841855,3420,3420,3420,3420,0
|
|
20240408,185000,1540841855,3420,3420,3420,3420,0
|
|
20240408,184900,1540841855,3420,3420,3420,3420,0
|
|
20240408,184800,1540841855,3420,3420,3420,3420,0
|
|
20240408,184700,1540841855,3420,3420,3420,3420,0
|
|
20240408,184600,1540841855,3420,3420,3420,3420,0
|
|
20240408,184500,1540841855,3420,3420,3420,3420,0
|
|
20240408,184400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,184300,1540841855,3420,3420,3420,3420,0
|
|
20240408,184200,1540841855,3420,3420,3420,3420,0
|
|
20240408,184100,1540841855,3420,3420,3420,3420,0
|
|
20240408,184000,1540841855,3420,3420,3420,3420,0
|
|
20240408,183900,1540841855,3420,3420,3420,3420,0
|
|
20240408,183800,1540841855,3420,3420,3420,3420,0
|
|
20240408,183700,1540841855,3420,3420,3420,3420,0
|
|
20240408,183600,1540841855,3420,3420,3420,3420,0
|
|
20240408,183500,1540841855,3420,3420,3420,3420,0
|
|
20240408,183400,1540841855,3420,3420,3420,3420,0
|
|
20240408,183300,1540841855,3420,3420,3420,3420,0
|
|
20240408,183200,1540841855,3420,3420,3420,3420,0
|
|
20240408,183100,1540841855,3420,3420,3420,3420,0
|
|
20240408,183000,1540841855,3420,3420,3420,3420,0
|
|
20240408,182900,1540841855,3420,3420,3420,3420,0
|
|
20240408,182800,1540841855,3420,3420,3420,3420,0
|
|
20240408,182700,1540841855,3420,3420,3420,3420,0
|
|
20240408,182600,1540841855,3420,3420,3420,3420,0
|
|
20240408,182500,1540841855,3420,3420,3420,3420,0
|
|
20240408,182400,1540841855,3420,3420,3420,3420,0
|
|
20240408,182300,1540841855,3420,3420,3420,3420,0
|
|
20240408,182200,1540841855,3420,3420,3420,3420,0
|
|
20240408,182100,1540841855,3420,3420,3420,3420,0
|
|
20240408,182000,1540841855,3420,3420,3420,3420,0
|
|
20240408,181900,1540841855,3420,3420,3420,3420,0
|
|
20240408,181800,1540841855,3420,3420,3420,3420,0
|
|
20240408,181700,1540841855,3420,3420,3420,3420,0
|
|
20240408,181600,1540841855,3420,3420,3420,3420,0
|
|
20240408,181500,1540841855,3420,3420,3420,3420,0
|
|
20240408,181400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,181300,1540841855,3420,3420,3420,3420,0
|
|
20240408,181200,1540841855,3420,3420,3420,3420,0
|
|
20240408,181100,1540841855,3420,3420,3420,3420,0
|
|
20240408,181000,1540841855,3420,3420,3420,3420,0
|
|
20240408,180900,1540841855,3420,3420,3420,3420,0
|
|
20240408,180800,1540841855,3420,3420,3420,3420,0
|
|
20240408,180700,1540841855,3420,3420,3420,3420,0
|
|
20240408,180600,1540841855,3420,3420,3420,3420,0
|
|
20240408,180500,1540841855,3420,3420,3420,3420,0
|
|
20240408,180400,1540841855,3420,3420,3420,3420,0
|
|
20240408,180300,1540841855,3420,3420,3420,3420,0
|
|
20240408,180200,1540841855,3420,3420,3420,3420,0
|
|
20240408,180100,1540841855,3420,3420,3420,3420,0
|
|
20240408,180000,1540841855,3420,3420,3420,3420,0
|
|
20240408,175900,1540841855,3420,3420,3420,3420,0
|
|
20240408,175800,1540841855,3420,3420,3420,3420,0
|
|
20240408,175700,1540841855,3420,3420,3420,3420,0
|
|
20240408,175600,1540841855,3420,3420,3420,3420,0
|
|
20240408,175500,1540841855,3420,3420,3420,3420,0
|
|
20240408,175400,1540841855,3420,3420,3420,3420,0
|
|
20240408,175300,1540841855,3420,3420,3420,3420,0
|
|
20240408,175200,1540841855,3420,3420,3420,3420,0
|
|
20240408,175100,1540841855,3420,3420,3420,3420,0
|
|
20240408,175000,1540841855,3420,3420,3420,3420,0
|
|
20240408,174900,1540841855,3420,3420,3420,3420,0
|
|
20240408,174800,1540841855,3420,3420,3420,3420,0
|
|
20240408,174700,1540841855,3420,3420,3420,3420,0
|
|
20240408,174600,1540841855,3420,3420,3420,3420,0
|
|
20240408,174500,1540841855,3420,3420,3420,3420,0
|
|
20240408,174400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,174300,1540841855,3420,3420,3420,3420,0
|
|
20240408,174200,1540841855,3420,3420,3420,3420,0
|
|
20240408,174100,1540841855,3420,3420,3420,3420,0
|
|
20240408,174000,1540841855,3420,3420,3420,3420,0
|
|
20240408,173900,1540841855,3420,3420,3420,3420,0
|
|
20240408,173800,1540841855,3420,3420,3420,3420,0
|
|
20240408,173700,1540841855,3420,3420,3420,3420,0
|
|
20240408,173600,1540841855,3420,3420,3420,3420,0
|
|
20240408,173500,1540841855,3420,3420,3420,3420,0
|
|
20240408,173400,1540841855,3420,3420,3420,3420,0
|
|
20240408,173300,1540841855,3420,3420,3420,3420,0
|
|
20240408,173200,1540841855,3420,3420,3420,3420,0
|
|
20240408,173100,1540841855,3420,3420,3420,3420,0
|
|
20240408,173000,1540841855,3420,3420,3420,3420,0
|
|
20240408,172900,1540841855,3420,3420,3420,3420,0
|
|
20240408,172800,1540841855,3420,3420,3420,3420,0
|
|
20240408,172700,1540841855,3420,3420,3420,3420,0
|
|
20240408,172600,1540841855,3420,3420,3420,3420,0
|
|
20240408,172500,1540841855,3420,3420,3420,3420,0
|
|
20240408,172400,1540841855,3420,3420,3420,3420,0
|
|
20240408,172300,1540841855,3420,3420,3420,3420,0
|
|
20240408,172200,1540841855,3420,3420,3420,3420,0
|
|
20240408,172100,1540841855,3420,3420,3420,3420,0
|
|
20240408,172000,1540841855,3420,3420,3420,3420,0
|
|
20240408,171900,1540841855,3420,3420,3420,3420,0
|
|
20240408,171800,1540841855,3420,3420,3420,3420,0
|
|
20240408,171700,1540841855,3420,3420,3420,3420,0
|
|
20240408,171600,1540841855,3420,3420,3420,3420,0
|
|
20240408,171500,1540841855,3420,3420,3420,3420,0
|
|
20240408,171400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,171300,1540841855,3420,3420,3420,3420,0
|
|
20240408,171200,1540841855,3420,3420,3420,3420,0
|
|
20240408,171100,1540841855,3420,3420,3420,3420,0
|
|
20240408,171000,1540841855,3420,3420,3420,3420,0
|
|
20240408,170900,1540841855,3420,3420,3420,3420,0
|
|
20240408,170800,1540841855,3420,3420,3420,3420,0
|
|
20240408,170700,1540841855,3420,3420,3420,3420,0
|
|
20240408,170600,1540841855,3420,3420,3420,3420,0
|
|
20240408,170500,1540841855,3420,3420,3420,3420,0
|
|
20240408,170400,1540841855,3420,3420,3420,3420,0
|
|
20240408,170300,1540841855,3420,3420,3420,3420,0
|
|
20240408,170200,1540841855,3420,3420,3420,3420,0
|
|
20240408,170100,1540841855,3420,3420,3420,3420,0
|
|
20240408,170000,1540841855,3420,3420,3420,3420,0
|
|
20240408,165900,1540841855,3420,3420,3420,3420,0
|
|
20240408,165800,1540841855,3420,3420,3420,3420,0
|
|
20240408,165700,1540841855,3420,3420,3420,3420,0
|
|
20240408,165600,1540841855,3420,3420,3420,3420,0
|
|
20240408,165500,1540841855,3420,3420,3420,3420,0
|
|
20240408,165400,1540841855,3420,3420,3420,3420,0
|
|
20240408,165300,1540841855,3420,3420,3420,3420,0
|
|
20240408,165200,1540841855,3420,3420,3420,3420,0
|
|
20240408,165100,1540841855,3420,3420,3420,3420,0
|
|
20240408,165000,1540841855,3420,3420,3420,3420,0
|
|
20240408,164900,1540841855,3420,3420,3420,3420,0
|
|
20240408,164800,1540841855,3420,3420,3420,3420,0
|
|
20240408,164700,1540841855,3420,3420,3420,3420,0
|
|
20240408,164600,1540841855,3420,3420,3420,3420,0
|
|
20240408,164500,1540841855,3420,3420,3420,3420,0
|
|
20240408,164400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,164300,1540841855,3420,3420,3420,3420,0
|
|
20240408,164200,1540841855,3420,3420,3420,3420,0
|
|
20240408,164100,1540841855,3420,3420,3420,3420,0
|
|
20240408,164000,1540841855,3420,3420,3420,3420,0
|
|
20240408,163900,1540841855,3420,3420,3420,3420,0
|
|
20240408,163800,1540841855,3420,3420,3420,3420,0
|
|
20240408,163700,1540841855,3420,3420,3420,3420,0
|
|
20240408,163600,1540841855,3420,3420,3420,3420,0
|
|
20240408,163500,1540841855,3420,3420,3420,3420,0
|
|
20240408,163400,1540841855,3420,3420,3420,3420,0
|
|
20240408,163300,1540841855,3420,3420,3420,3420,0
|
|
20240408,163200,1540841855,3420,3420,3420,3420,0
|
|
20240408,163100,1540841855,3420,3420,3420,3420,0
|
|
20240408,163000,1540841855,3420,3420,3420,3420,0
|
|
20240408,162900,1540841855,3420,3420,3420,3420,0
|
|
20240408,162800,1540841855,3420,3420,3420,3420,0
|
|
20240408,162700,1540841855,3420,3420,3420,3420,0
|
|
20240408,162600,1540841855,3420,3420,3420,3420,0
|
|
20240408,162500,1540841855,3420,3420,3420,3420,0
|
|
20240408,162400,1540841855,3420,3420,3420,3420,0
|
|
20240408,162300,1540841855,3420,3420,3420,3420,0
|
|
20240408,162200,1540841855,3420,3420,3420,3420,0
|
|
20240408,162100,1540841855,3420,3420,3420,3420,0
|
|
20240408,162000,1540841855,3420,3420,3420,3420,0
|
|
20240408,161900,1540841855,3420,3420,3420,3420,0
|
|
20240408,161800,1540841855,3420,3420,3420,3420,0
|
|
20240408,161700,1540841855,3420,3420,3420,3420,0
|
|
20240408,161600,1540841855,3420,3420,3420,3420,0
|
|
20240408,161500,1540841855,3420,3420,3420,3420,0
|
|
20240408,161400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,161300,1540841855,3420,3420,3420,3420,0
|
|
20240408,161200,1540841855,3420,3420,3420,3420,0
|
|
20240408,161100,1540841855,3420,3420,3420,3420,0
|
|
20240408,161000,1540841855,3420,3420,3420,3420,0
|
|
20240408,160900,1540841855,3420,3420,3420,3420,0
|
|
20240408,160800,1540841855,3420,3420,3420,3420,0
|
|
20240408,160700,1540841855,3420,3420,3420,3420,0
|
|
20240408,160600,1540841855,3420,3420,3420,3420,0
|
|
20240408,160500,1540841855,3420,3420,3420,3420,0
|
|
20240408,160400,1540841855,3420,3420,3420,3420,0
|
|
20240408,160300,1540841855,3420,3420,3420,3420,0
|
|
20240408,160200,1540841855,3420,3420,3420,3420,0
|
|
20240408,160100,1540841855,3420,3420,3420,3420,0
|
|
20240408,160000,1540841855,3420,3420,3420,3420,0
|
|
20240408,155900,1540841855,3420,3420,3420,3420,0
|
|
20240408,155800,1540841855,3420,3420,3420,3420,0
|
|
20240408,155700,1540841855,3420,3420,3420,3420,0
|
|
20240408,155600,1540841855,3420,3420,3420,3420,0
|
|
20240408,155500,1540841855,3420,3420,3420,3420,0
|
|
20240408,155400,1540841855,3420,3420,3420,3420,0
|
|
20240408,155300,1540841855,3420,3420,3420,3420,0
|
|
20240408,155200,1540841855,3420,3420,3420,3420,0
|
|
20240408,155100,1540841855,3420,3420,3420,3420,0
|
|
20240408,155000,1540841855,3420,3420,3420,3420,0
|
|
20240408,154900,1540841855,3420,3420,3420,3420,0
|
|
20240408,154800,1540841855,3420,3420,3420,3420,0
|
|
20240408,154700,1540841855,3420,3420,3420,3420,0
|
|
20240408,154600,1540841855,3420,3420,3420,3420,0
|
|
20240408,154500,1540841855,3420,3420,3420,3420,0
|
|
20240408,154400,1540841855,3420,3420,3420,3420,8346
|
|
20240408,154300,1540841855,3420,3420,3420,3420,0
|
|
20240408,154200,1540841855,3420,3420,3420,3420,0
|
|
20240408,154100,1540841855,3420,3420,3420,3420,0
|
|
20240408,154000,1540841855,3420,3420,3420,3420,0
|
|
20240408,153900,1540841855,3420,3420,3420,3420,0
|
|
20240408,153800,1540841855,3420,3420,3420,3420,0
|
|
20240408,153700,1540841855,3420,3420,3420,3420,0
|
|
20240408,153600,1540841855,3420,3420,3420,3420,0
|
|
20240408,153500,1540841855,3420,3420,3420,3420,0
|
|
20240408,153400,1540841855,3420,3420,3420,3420,0
|
|
20240408,153300,1540841855,3420,3420,3420,3420,0
|
|
20240408,153200,1540841855,3420,3420,3420,3420,0
|
|
20240408,153100,1540841855,3420,3420,3420,3420,0
|
|
20240408,153000,1540841855,3420,3420,3420,3420,8346
|
|
20240408,152900,1512298535,3430,3430,3430,3430,0
|
|
20240408,152800,1512298535,3430,3430,3430,3430,0
|
|
20240408,152700,1512298535,3430,3430,3430,3430,0
|
|
20240408,152600,1512298535,3430,3430,3430,3430,0
|
|
20240408,152500,1512298535,3430,3430,3430,3430,0
|
|
20240408,152400,1512298535,3430,3430,3430,3430,0
|
|
20240408,152300,1512298535,3430,3430,3430,3430,0
|
|
20240408,152200,1512298535,3430,3430,3430,3430,0
|
|
20240408,152100,1512298535,3430,3430,3430,3430,0
|
|
20240408,152000,1512298535,3430,3430,3430,3430,0
|
|
20240408,151900,1512298535,3430,3425,3430,3425,1551
|
|
20240408,151800,1506980955,3425,3425,3425,3425,0
|
|
20240408,151700,1506980955,3425,3425,3425,3425,550
|
|
20240408,151600,1505097205,3430,3425,3430,3425,151
|
|
20240408,151500,1504580025,3425,3425,3425,3425,10
|
|
20240408,151400,1504545775,3425,3425,3430,3425,432
|
|
20240408,151300,1503066125,3430,3430,3430,3430,0
|
|
20240408,151200,1503066125,3430,3430,3430,3430,0
|
|
20240408,151100,1503066125,3430,3430,3430,3430,58
|
|
20240408,151000,1502867185,3425,3425,3425,3425,0
|
|
20240408,150900,1502867185,3425,3425,3425,3425,80
|
|
20240408,150800,1502593185,3425,3425,3425,3425,0
|
|
20240408,150700,1502593185,3425,3425,3425,3425,0
|
|
20240408,150600,1502593185,3425,3425,3425,3425,0
|
|
20240408,150500,1502593185,3425,3430,3430,3425,3407
|
|
20240408,150400,1490921040,3435,3435,3435,3435,1
|
|
20240408,150300,1490917605,3430,3430,3430,3430,2146
|
|
20240408,150200,1483556825,3425,3425,3425,3425,0
|
|
20240408,150100,1483556825,3425,3425,3425,3425,17
|
|
20240408,150000,1483498600,3430,3425,3430,3425,298
|
|
20240408,145900,1482477880,3425,3425,3425,3425,416
|
|
20240408,145800,1481053080,3425,3425,3425,3425,1
|
|
20240408,145700,1481049655,3425,3425,3425,3425,113
|
|
20240408,145600,1480662630,3425,3425,3425,3425,1033
|
|
20240408,145500,1477124605,3425,3425,3425,3425,2000
|
|
20240408,145400,1470274605,3415,3425,3425,3415,2527
|
|
20240408,145300,1461619800,3415,3415,3415,3415,15
|
|
20240408,145200,1461568575,3425,3415,3425,3415,10
|
|
20240408,145100,1461534415,3415,3410,3415,3410,5320
|
|
20240408,145000,1443391615,3410,3415,3415,3410,502
|
|
20240408,144900,1441678495,3415,3415,3415,3415,0
|
|
20240408,144800,1441678495,3415,3415,3415,3415,1300
|
|
20240408,144700,1437238995,3425,3425,3425,3425,930
|
|
20240408,144600,1434053745,3425,3415,3425,3415,301
|
|
20240408,144500,1433025820,3415,3415,3415,3415,1202
|
|
20240408,144400,1428920990,3425,3415,3425,3415,2001
|
|
20240408,144300,1422087565,3415,3415,3415,3415,1081
|
|
20240408,144200,1418395950,3415,3420,3420,3415,17385
|
|
20240408,144100,1358982855,3425,3425,3425,3425,752
|
|
20240408,144000,1356407255,3425,3425,3425,3425,0
|
|
20240408,143900,1356407255,3425,3425,3425,3425,100
|
|
20240408,143800,1356064755,3420,3420,3420,3420,0
|
|
20240408,143700,1356064755,3420,3420,3420,3420,0
|
|
20240408,143600,1356064755,3420,3420,3420,3420,872
|
|
20240408,143500,1353082515,3420,3420,3420,3420,104
|
|
20240408,143400,1352726835,3435,3435,3435,3435,400
|
|
20240408,143300,1351352835,3435,3435,3435,3435,0
|
|
20240408,143200,1351352835,3435,3435,3435,3435,0
|
|
20240408,143100,1351352835,3435,3435,3435,3435,200
|
|
20240408,143000,1350665835,3435,3435,3435,3435,200
|
|
20240408,142900,1349978835,3435,3435,3435,3435,100
|
|
20240408,142800,1349635335,3435,3435,3435,3435,200
|
|
20240408,142700,1348948335,3430,3430,3430,3430,351
|
|
20240408,142600,1347744405,3430,3430,3430,3430,80
|
|
20240408,142500,1347470005,3430,3430,3430,3430,1
|
|
20240408,142400,1347466575,3420,3420,3420,3420,450
|
|
20240408,142300,1345927575,3420,3420,3420,3420,0
|
|
20240408,142200,1345927575,3420,3420,3420,3420,0
|
|
20240408,142100,1345927575,3420,3420,3420,3420,909
|
|
20240408,142000,1342818795,3435,3435,3435,3435,0
|
|
20240408,141900,1342818795,3435,3435,3435,3435,107
|
|
20240408,141800,1342451250,3435,3435,3435,3435,0
|
|
20240408,141700,1342451250,3435,3435,3435,3435,1
|
|
20240408,141600,1342447815,3420,3420,3420,3420,1
|
|
20240408,141500,1342444395,3435,3435,3435,3435,0
|
|
20240408,141400,1342444395,3435,3435,3435,3435,822
|
|
20240408,141300,1339620825,3435,3435,3435,3435,1
|
|
20240408,141200,1339617390,3420,3420,3420,3420,0
|
|
20240408,141100,1339617390,3420,3420,3420,3420,0
|
|
20240408,141000,1339617390,3420,3420,3420,3420,0
|
|
20240408,140900,1339617390,3420,3420,3420,3420,0
|
|
20240408,140800,1339617390,3420,3420,3420,3420,140
|
|
20240408,140700,1339138590,3420,3430,3430,3420,4742
|
|
20240408,140600,1322904735,3430,3430,3430,3430,0
|
|
20240408,140500,1322904735,3430,3430,3430,3430,0
|
|
20240408,140400,1322904735,3430,3430,3430,3430,1900
|
|
20240408,140300,1316387735,3430,3430,3430,3430,2141
|
|
20240408,140200,1309044105,3425,3425,3425,3425,100
|
|
20240408,140100,1308701605,3425,3425,3425,3425,1104
|
|
20240408,140000,1304920405,3425,3425,3425,3425,0
|
|
20240408,135900,1304920405,3425,3425,3425,3425,0
|
|
20240408,135800,1304920405,3425,3425,3425,3425,0
|
|
20240408,135700,1304920405,3425,3425,3425,3425,0
|
|
20240408,135600,1304920405,3425,3435,3435,3425,1336
|
|
20240408,135500,1300344595,3435,3435,3435,3435,1
|
|
20240408,135400,1300341160,3425,3425,3425,3425,0
|
|
20240408,135300,1300341160,3425,3425,3425,3425,0
|
|
20240408,135200,1300341160,3425,3425,3425,3425,0
|
|
20240408,135100,1300341160,3425,3425,3425,3425,0
|
|
20240408,135000,1300341160,3425,3425,3425,3425,900
|
|
20240408,134900,1297258660,3425,3425,3425,3425,0
|
|
20240408,134800,1297258660,3425,3430,3430,3425,170
|
|
20240408,134700,1296676295,3430,3430,3430,3430,33
|
|
20240408,134600,1296563105,3425,3425,3425,3425,101
|
|
20240408,134500,1296217180,3425,3425,3425,3425,34
|
|
20240408,134400,1296100730,3425,3425,3425,3425,29
|
|
20240408,134300,1296001405,3425,3425,3425,3425,0
|
|
20240408,134200,1296001405,3425,3425,3425,3425,0
|
|
20240408,134100,1296001405,3425,3425,3425,3425,25
|
|
20240408,134000,1295915780,3430,3430,3430,3430,40
|
|
20240408,133900,1295778580,3435,3435,3435,3435,0
|
|
20240408,133800,1295778580,3435,3430,3435,3430,4493
|
|
20240408,133700,1280366090,3435,3435,3435,3435,310
|
|
20240408,133600,1279301240,3430,3430,3430,3430,100
|
|
20240408,133500,1278958240,3435,3435,3435,3435,0
|
|
20240408,133400,1278958240,3435,3430,3435,3430,350
|
|
20240408,133300,1277756740,3435,3435,3435,3435,0
|
|
20240408,133200,1277756740,3435,3430,3435,3430,664
|
|
20240408,133100,1275479215,3430,3430,3430,3430,0
|
|
20240408,133000,1275479215,3430,3430,3430,3430,0
|
|
20240408,132900,1275479215,3430,3430,3430,3430,0
|
|
20240408,132800,1275479215,3430,3430,3430,3430,966
|
|
20240408,132700,1272165835,3435,3435,3435,3435,100
|
|
20240408,132600,1271822335,3435,3435,3435,3435,50
|
|
20240408,132500,1271650585,3435,3435,3435,3435,300
|
|
20240408,132400,1270620085,3435,3435,3435,3435,0
|
|
20240408,132300,1270620085,3435,3435,3435,3435,1
|
|
20240408,132200,1270616650,3430,3430,3430,3430,125
|
|
20240408,132100,1270187900,3430,3430,3430,3430,1500
|
|
20240408,132000,1265042900,3430,3430,3430,3430,10
|
|
20240408,131900,1265008600,3425,3430,3430,3425,3396
|
|
20240408,131800,1253365320,3430,3430,3430,3430,1068
|
|
20240408,131700,1249702080,3430,3430,3430,3430,0
|
|
20240408,131600,1249702080,3430,3430,3430,3430,1
|
|
20240408,131500,1249698650,3430,3430,3430,3430,530
|
|
20240408,131400,1247880750,3430,3430,3430,3430,1095
|
|
20240408,131300,1244124900,3420,3420,3420,3420,51
|
|
20240408,131200,1243950480,3430,3430,3430,3430,0
|
|
20240408,131100,1243950480,3430,3425,3430,3425,200
|
|
20240408,131000,1243265470,3415,3415,3415,3415,0
|
|
20240408,130900,1243265470,3415,3415,3415,3415,0
|
|
20240408,130800,1243265470,3415,3415,3415,3415,590
|
|
20240408,130700,1241250620,3415,3420,3420,3415,3055
|
|
20240408,130600,1230804770,3420,3420,3420,3420,2028
|
|
20240408,130500,1223869010,3420,3420,3420,3420,6
|
|
20240408,130400,1223848490,3420,3425,3425,3420,6994
|
|
20240408,130300,1199923845,3430,3430,3430,3430,0
|
|
20240408,130200,1199923845,3430,3425,3430,3425,5001
|
|
20240408,130100,1182771400,3420,3420,3425,3420,601
|
|
20240408,130000,1180715480,3425,3425,3425,3425,1002
|
|
20240408,125900,1177283630,3425,3425,3425,3425,2146
|
|
20240408,125800,1169933580,3430,3430,3430,3430,0
|
|
20240408,125700,1169933580,3430,3430,3430,3430,0
|
|
20240408,125600,1169933580,3430,3430,3430,3430,1
|
|
20240408,125500,1169930150,3425,3425,3425,3425,2348
|
|
20240408,125400,1161888250,3425,3430,3435,3425,2950
|
|
20240408,125300,1151784270,3430,3430,3430,3430,745
|
|
20240408,125200,1149228920,3430,3430,3430,3430,280
|
|
20240408,125100,1148268520,3430,3430,3430,3430,20
|
|
20240408,125000,1148199920,3430,3435,3435,3430,4100
|
|
20240408,124900,1134136445,3435,3435,3435,3435,0
|
|
20240408,124800,1134136445,3435,3435,3435,3435,0
|
|
20240408,124700,1134136445,3435,3435,3435,3435,3831
|
|
20240408,124600,1120976960,3440,3440,3440,3440,104
|
|
20240408,124500,1120619200,3440,3440,3440,3440,5
|
|
20240408,124400,1120602000,3440,3440,3440,3440,0
|
|
20240408,124300,1120602000,3440,3440,3440,3440,8
|
|
20240408,124200,1120574480,3440,3440,3440,3440,5
|
|
20240408,124100,1120557280,3440,3440,3440,3440,24
|
|
20240408,124000,1120474720,3440,3435,3440,3435,184
|
|
20240408,123900,1119842610,3435,3435,3435,3435,2
|
|
20240408,123800,1119835740,3430,3435,3440,3430,31
|
|
20240408,123700,1119729390,3435,3435,3435,3430,12
|
|
20240408,123600,1119688220,3435,3435,3435,3435,11
|
|
20240408,123500,1119650435,3435,3430,3435,3430,233
|
|
20240408,123400,1118851090,3435,3440,3440,3435,3240
|
|
20240408,123300,1107720965,3440,3435,3440,3435,103
|
|
20240408,123200,1107366670,3440,3435,3440,3435,1872
|
|
20240408,123100,1100931990,3435,3435,3435,3435,100
|
|
20240408,123000,1100588490,3430,3430,3430,3430,630
|
|
20240408,122900,1098427590,3430,3430,3430,3430,0
|
|
20240408,122800,1098427590,3430,3430,3430,3430,0
|
|
20240408,122700,1098427590,3430,3430,3430,3430,0
|
|
20240408,122600,1098427590,3430,3430,3430,3430,0
|
|
20240408,122500,1098427590,3430,3430,3430,3430,0
|
|
20240408,122400,1098427590,3430,3430,3430,3430,56
|
|
20240408,122300,1098235510,3430,3430,3430,3430,759
|
|
20240408,122200,1095632140,3430,3430,3430,3430,0
|
|
20240408,122100,1095632140,3430,3430,3430,3430,47
|
|
20240408,122000,1095470930,3435,3435,3435,3435,0
|
|
20240408,121900,1095470930,3435,3435,3435,3435,3934
|
|
20240408,121800,1081957640,3445,3445,3445,3445,1
|
|
20240408,121700,1081954195,3440,3440,3440,3440,101
|
|
20240408,121600,1081606755,3445,3445,3445,3445,0
|
|
20240408,121500,1081606755,3445,3445,3445,3445,8
|
|
20240408,121400,1081579195,3445,3440,3445,3440,2323
|
|
20240408,121300,1073576745,3440,3440,3440,3440,0
|
|
20240408,121200,1073576745,3440,3440,3440,3440,0
|
|
20240408,121100,1073576745,3440,3435,3440,3430,2184
|
|
20240408,121000,1066080520,3430,3430,3430,3430,1700
|
|
20240408,120900,1060249520,3445,3445,3445,3445,0
|
|
20240408,120800,1060249520,3445,3445,3445,3445,0
|
|
20240408,120700,1060249520,3445,3435,3445,3435,825
|
|
20240408,120600,1057410630,3435,3435,3435,3435,0
|
|
20240408,120500,1057410630,3435,3435,3435,3435,1
|
|
20240408,120400,1057407195,3435,3435,3435,3435,0
|
|
20240408,120300,1057407195,3435,3435,3435,3435,2
|
|
20240408,120200,1057400325,3435,3435,3435,3435,0
|
|
20240408,120100,1057400325,3435,3435,3435,3435,0
|
|
20240408,120000,1057400325,3435,3435,3435,3435,1
|
|
20240408,115900,1057396890,3435,3435,3435,3435,100
|
|
20240408,115800,1057053390,3440,3440,3440,3440,1
|
|
20240408,115700,1057049950,3440,3440,3440,3440,1
|
|
20240408,115600,1057046510,3430,3430,3430,3430,0
|
|
20240408,115500,1057046510,3430,3430,3430,3430,0
|
|
20240408,115400,1057046510,3430,3430,3430,3430,50
|
|
20240408,115300,1056875010,3430,3430,3430,3430,0
|
|
20240408,115200,1056875010,3430,3430,3430,3430,42
|
|
20240408,115100,1056730950,3440,3440,3440,3440,581
|
|
20240408,115000,1054732310,3430,3435,3435,3430,9776
|
|
20240408,114900,1021190535,3445,3445,3445,3445,30
|
|
20240408,114800,1021087185,3435,3435,3435,3435,0
|
|
20240408,114700,1021087185,3435,3435,3435,3435,1
|
|
20240408,114600,1021083750,3435,3435,3435,3435,386
|
|
20240408,114500,1019757840,3445,3445,3445,3445,0
|
|
20240408,114400,1019757840,3445,3445,3445,3445,1
|
|
20240408,114300,1019754395,3435,3435,3435,3435,0
|
|
20240408,114200,1019754395,3435,3450,3450,3435,2287
|
|
20240408,114100,1011890355,3450,3450,3450,3450,0
|
|
20240408,114000,1011890355,3450,3450,3450,3450,71
|
|
20240408,113900,1011645405,3450,3450,3450,3450,290
|
|
20240408,113800,1010644905,3450,3450,3450,3450,1
|
|
20240408,113700,1010641455,3450,3445,3450,3445,2697
|
|
20240408,113600,1001341045,3450,3450,3450,3440,10554
|
|
20240408,113500,964949890,3440,3445,3445,3440,1582
|
|
20240408,113400,959507410,3435,3435,3435,3435,0
|
|
20240408,113300,959507410,3435,3435,3435,3435,0
|
|
20240408,113200,959507410,3435,3435,3435,3435,319
|
|
20240408,113100,958411645,3435,3440,3440,3435,1905
|
|
20240408,113000,951861720,3440,3440,3440,3440,400
|
|
20240408,112900,950485720,3450,3440,3450,3435,1817
|
|
20240408,112800,944235195,3445,3445,3445,3445,0
|
|
20240408,112700,944235195,3445,3445,3445,3445,0
|
|
20240408,112600,944235195,3445,3445,3445,3445,377
|
|
20240408,112500,942936430,3455,3455,3455,3455,300
|
|
20240408,112400,941899930,3445,3445,3445,3445,10
|
|
20240408,112300,941865480,3445,3445,3445,3445,10
|
|
20240408,112200,941831030,3445,3445,3445,3445,0
|
|
20240408,112100,941831030,3445,3445,3445,3445,9
|
|
20240408,112000,941800025,3445,3445,3445,3445,0
|
|
20240408,111900,941800025,3445,3445,3445,3445,0
|
|
20240408,111800,941800025,3445,3445,3445,3445,0
|
|
20240408,111700,941800025,3445,3445,3445,3445,0
|
|
20240408,111600,941800025,3445,3445,3445,3445,52
|
|
20240408,111500,941620885,3440,3440,3440,3440,0
|
|
20240408,111400,941620885,3440,3440,3440,3440,0
|
|
20240408,111300,941620885,3440,3440,3440,3440,0
|
|
20240408,111200,941620885,3440,3440,3440,3440,23
|
|
20240408,111100,941541765,3440,3440,3440,3440,27
|
|
20240408,111000,941448885,3440,3440,3440,3440,152
|
|
20240408,110900,940926005,3440,3440,3440,3440,0
|
|
20240408,110800,940926005,3440,3440,3440,3440,0
|
|
20240408,110700,940926005,3440,3440,3440,3440,100
|
|
20240408,110600,940582005,3440,3440,3440,3440,0
|
|
20240408,110500,940582005,3440,3440,3440,3440,0
|
|
20240408,110400,940582005,3440,3440,3440,3440,0
|
|
20240408,110300,940582005,3440,3440,3440,3440,0
|
|
20240408,110200,940582005,3440,3440,3440,3440,3
|
|
20240408,110100,940571685,3455,3455,3455,3455,0
|
|
20240408,110000,940571685,3455,3455,3455,3455,10
|
|
20240408,105900,940537135,3440,3455,3455,3440,464
|
|
20240408,105800,938934225,3460,3450,3460,3440,20822
|
|
20240408,105700,867102340,3450,3445,3450,3445,6184
|
|
20240408,105600,845769065,3445,3445,3445,3445,1
|
|
20240408,105500,845765620,3445,3445,3445,3445,2402
|
|
20240408,105400,837490730,3440,3440,3440,3440,0
|
|
20240408,105300,837490730,3440,3440,3440,3440,50
|
|
20240408,105200,837318730,3440,3440,3440,3440,0
|
|
20240408,105100,837318730,3440,3440,3440,3440,1171
|
|
20240408,105000,833290490,3440,3440,3440,3440,3000
|
|
20240408,104900,822970490,3430,3430,3430,3430,0
|
|
20240408,104800,822970490,3430,3430,3430,3430,2002
|
|
20240408,104700,816103630,3430,3430,3430,3430,0
|
|
20240408,104600,816103630,3430,3425,3430,3425,187
|
|
20240408,104500,815462970,3425,3430,3430,3425,4067
|
|
20240408,104400,801513260,3430,3430,3430,3430,0
|
|
20240408,104300,801513260,3430,3430,3430,3430,0
|
|
20240408,104200,801513260,3430,3430,3430,3430,0
|
|
20240408,104100,801513260,3430,3430,3430,3430,2006
|
|
20240408,104000,794632680,3430,3430,3430,3430,0
|
|
20240408,103900,794632680,3430,3430,3430,3430,0
|
|
20240408,103800,794632680,3430,3440,3440,3430,144
|
|
20240408,103700,794137520,3435,3435,3435,3435,0
|
|
20240408,103600,794137520,3435,3430,3435,3430,4
|
|
20240408,103500,794123785,3430,3430,3430,3430,4908
|
|
20240408,103400,777289345,3430,3430,3430,3430,1039
|
|
20240408,103300,773725575,3430,3425,3430,3420,2031
|
|
20240408,103200,766779255,3425,3430,3430,3420,15311
|
|
20240408,103100,714303170,3430,3435,3435,3430,4026
|
|
20240408,103000,700493840,3435,3435,3435,3435,3
|
|
20240408,102900,700483535,3435,3435,3435,3435,0
|
|
20240408,102800,700483535,3435,3435,3435,3435,172
|
|
20240408,102700,699892715,3435,3435,3435,3435,0
|
|
20240408,102600,699892715,3435,3435,3435,3435,100
|
|
20240408,102500,699549215,3435,3435,3435,3435,305
|
|
20240408,102400,698501540,3435,3435,3435,3435,6
|
|
20240408,102300,698480930,3435,3435,3435,3435,133
|
|
20240408,102200,698024075,3430,3430,3430,3430,0
|
|
20240408,102100,698024075,3430,3430,3430,3430,20
|
|
20240408,102000,697955475,3430,3430,3430,3430,7
|
|
20240408,101900,697931465,3435,3435,3435,3435,253
|
|
20240408,101800,697062410,3435,3435,3435,3435,0
|
|
20240408,101700,697062410,3435,3435,3435,3435,24
|
|
20240408,101600,696979970,3435,3435,3440,3435,1507
|
|
20240408,101500,691803280,3435,3435,3435,3435,70
|
|
20240408,101400,691562830,3435,3440,3440,3435,504
|
|
20240408,101300,689829085,3440,3440,3440,3440,98
|
|
20240408,101200,689491965,3440,3440,3440,3440,0
|
|
20240408,101100,689491965,3440,3440,3440,3440,18
|
|
20240408,101000,689430045,3435,3435,3435,3435,1351
|
|
20240408,100900,684789360,3435,3435,3435,3435,291
|
|
20240408,100800,683789775,3435,3440,3440,3435,2451
|
|
20240408,100700,675370370,3435,3440,3440,3435,80
|
|
20240408,100600,675095565,3435,3440,3440,3435,9029
|
|
20240408,100500,644058365,3440,3445,3445,3440,1000
|
|
20240408,100400,640617865,3450,3445,3450,3440,188
|
|
20240408,100300,639970635,3440,3445,3450,3440,7377
|
|
20240408,100200,614591905,3450,3445,3450,3445,4549
|
|
20240408,100100,598918970,3450,3450,3450,3450,4165
|
|
20240408,100000,584549720,3450,3445,3450,3445,1073
|
|
20240408,095900,580853210,3445,3445,3445,3445,55
|
|
20240408,095800,580663735,3445,3445,3445,3445,0
|
|
20240408,095700,580663735,3445,3450,3450,3445,1627
|
|
20240408,095600,575058715,3445,3445,3445,3445,0
|
|
20240408,095500,575058715,3445,3450,3450,3445,522
|
|
20240408,095400,573260325,3450,3450,3450,3450,201
|
|
20240408,095300,572566875,3450,3445,3450,3445,86
|
|
20240408,095200,572270600,3445,3450,3450,3445,924
|
|
20240408,095100,569087415,3440,3445,3450,3440,7812
|
|
20240408,095000,542182700,3445,3445,3445,3445,4694
|
|
20240408,094900,526011870,3445,3450,3450,3445,493
|
|
20240408,094800,524311570,3455,3455,3455,3455,60
|
|
20240408,094700,524104270,3455,3455,3455,3450,3203
|
|
20240408,094600,513052095,3455,3455,3465,3455,1183
|
|
20240408,094500,508964820,3450,3460,3460,3450,471
|
|
20240408,094400,507338455,3450,3460,3465,3450,14126
|
|
20240408,094300,458569320,3460,3465,3465,3460,249
|
|
20240408,094200,457706610,3465,3475,3475,3465,2445
|
|
20240408,094100,449229260,3475,3475,3475,3475,2096
|
|
20240408,094000,441945660,3470,3475,3475,3470,4948
|
|
20240408,093900,424762240,3475,3480,3480,3475,269
|
|
20240408,093800,423826420,3480,3480,3480,3480,966
|
|
20240408,093700,420464740,3480,3480,3480,3480,4
|
|
20240408,093600,420450820,3485,3485,3485,3485,66
|
|
20240408,093500,420220810,3485,3485,3485,3485,6989
|
|
20240408,093400,395864145,3490,3490,3490,3490,0
|
|
20240408,093300,395864145,3490,3485,3490,3485,701
|
|
20240408,093200,393417660,3485,3485,3485,3485,251
|
|
20240408,093100,392542925,3485,3500,3500,3485,327
|
|
20240408,093000,391400015,3500,3500,3500,3500,1768
|
|
20240408,092900,385212015,3505,3505,3505,3500,6538
|
|
20240408,092800,362328960,3505,3500,3505,3500,5668
|
|
20240408,092700,342490910,3500,3500,3505,3500,1248
|
|
20240408,092600,338122855,3500,3495,3505,3495,4704
|
|
20240408,092500,321663660,3485,3490,3490,3485,2780
|
|
20240408,092400,311961485,3490,3495,3495,3490,1262
|
|
20240408,092300,307552370,3495,3490,3495,3490,6
|
|
20240408,092200,307531425,3490,3490,3495,3490,532
|
|
20240408,092100,305674465,3490,3490,3490,3490,573
|
|
20240408,092000,303674695,3490,3490,3490,3490,60
|
|
20240408,091900,303465295,3495,3490,3495,3490,343
|
|
20240408,091800,302267225,3490,3495,3495,3490,457
|
|
20240408,091700,300671795,3495,3490,3495,3490,1064
|
|
20240408,091600,296958225,3490,3495,3495,3490,302
|
|
20240408,091500,295903695,3495,3495,3495,3495,702
|
|
20240408,091400,293450205,3500,3495,3500,3495,3590
|
|
20240408,091300,280888105,3495,3490,3495,3490,131
|
|
20240408,091200,280430265,3490,3490,3500,3490,294
|
|
20240408,091100,279402635,3485,3485,3500,3480,36
|
|
20240408,091000,279276745,3480,3475,3480,3475,1900
|
|
20240408,090900,272666245,3470,3465,3475,3465,1400
|
|
20240408,090800,267808300,3470,3460,3475,3460,8201
|
|
20240408,090700,239380925,3460,3485,3490,3460,19835
|
|
20240408,090600,170515960,3500,3500,3500,3490,15308
|
|
20240408,090500,117007090,3505,3495,3510,3495,303
|
|
20240408,090400,115947555,3500,3505,3510,3500,5586
|
|
20240408,090300,96380020,3510,3510,3515,3505,2539
|
|
20240408,090200,87468555,3510,3520,3520,3505,7432
|
|
20240408,090100,61391810,3540,3525,3540,3520,10027
|
|
20240408,090000,26028900,3525,3510,3540,3500,7415
|