617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,191300,2114542555,3160,3160,3160,3160,0
|
|
20240411,191200,2114542555,3160,3160,3160,3160,0
|
|
20240411,191100,2114542555,3160,3160,3160,3160,0
|
|
20240411,191000,2114542555,3160,3160,3160,3160,0
|
|
20240411,190900,2114542555,3160,3160,3160,3160,0
|
|
20240411,190800,2114542555,3160,3160,3160,3160,0
|
|
20240411,190700,2114542555,3160,3160,3160,3160,0
|
|
20240411,190600,2114542555,3160,3160,3160,3160,0
|
|
20240411,190500,2114542555,3160,3160,3160,3160,0
|
|
20240411,190400,2114542555,3160,3160,3160,3160,0
|
|
20240411,190300,2114542555,3160,3160,3160,3160,0
|
|
20240411,190200,2114542555,3160,3160,3160,3160,0
|
|
20240411,190100,2114542555,3160,3160,3160,3160,0
|
|
20240411,190000,2114542555,3160,3160,3160,3160,0
|
|
20240411,185900,2114542555,3160,3160,3160,3160,0
|
|
20240411,185800,2114542555,3160,3160,3160,3160,0
|
|
20240411,185700,2114542555,3160,3160,3160,3160,0
|
|
20240411,185600,2114542555,3160,3160,3160,3160,0
|
|
20240411,185500,2114542555,3160,3160,3160,3160,0
|
|
20240411,185400,2114542555,3160,3160,3160,3160,0
|
|
20240411,185300,2114542555,3160,3160,3160,3160,0
|
|
20240411,185200,2114542555,3160,3160,3160,3160,0
|
|
20240411,185100,2114542555,3160,3160,3160,3160,0
|
|
20240411,185000,2114542555,3160,3160,3160,3160,0
|
|
20240411,184900,2114542555,3160,3160,3160,3160,0
|
|
20240411,184800,2114542555,3160,3160,3160,3160,0
|
|
20240411,184700,2114542555,3160,3160,3160,3160,0
|
|
20240411,184600,2114542555,3160,3160,3160,3160,0
|
|
20240411,184500,2114542555,3160,3160,3160,3160,0
|
|
20240411,184400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,184300,2114542555,3160,3160,3160,3160,0
|
|
20240411,184200,2114542555,3160,3160,3160,3160,0
|
|
20240411,184100,2114542555,3160,3160,3160,3160,0
|
|
20240411,184000,2114542555,3160,3160,3160,3160,0
|
|
20240411,183900,2114542555,3160,3160,3160,3160,0
|
|
20240411,183800,2114542555,3160,3160,3160,3160,0
|
|
20240411,183700,2114542555,3160,3160,3160,3160,0
|
|
20240411,183600,2114542555,3160,3160,3160,3160,0
|
|
20240411,183500,2114542555,3160,3160,3160,3160,0
|
|
20240411,183400,2114542555,3160,3160,3160,3160,0
|
|
20240411,183300,2114542555,3160,3160,3160,3160,0
|
|
20240411,183200,2114542555,3160,3160,3160,3160,0
|
|
20240411,183100,2114542555,3160,3160,3160,3160,0
|
|
20240411,183000,2114542555,3160,3160,3160,3160,0
|
|
20240411,182900,2114542555,3160,3160,3160,3160,0
|
|
20240411,182800,2114542555,3160,3160,3160,3160,0
|
|
20240411,182700,2114542555,3160,3160,3160,3160,0
|
|
20240411,182600,2114542555,3160,3160,3160,3160,0
|
|
20240411,182500,2114542555,3160,3160,3160,3160,0
|
|
20240411,182400,2114542555,3160,3160,3160,3160,0
|
|
20240411,182300,2114542555,3160,3160,3160,3160,0
|
|
20240411,182200,2114542555,3160,3160,3160,3160,0
|
|
20240411,182100,2114542555,3160,3160,3160,3160,0
|
|
20240411,182000,2114542555,3160,3160,3160,3160,0
|
|
20240411,181900,2114542555,3160,3160,3160,3160,0
|
|
20240411,181800,2114542555,3160,3160,3160,3160,0
|
|
20240411,181700,2114542555,3160,3160,3160,3160,0
|
|
20240411,181600,2114542555,3160,3160,3160,3160,0
|
|
20240411,181500,2114542555,3160,3160,3160,3160,0
|
|
20240411,181400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,181300,2114542555,3160,3160,3160,3160,0
|
|
20240411,181200,2114542555,3160,3160,3160,3160,0
|
|
20240411,181100,2114542555,3160,3160,3160,3160,0
|
|
20240411,181000,2114542555,3160,3160,3160,3160,0
|
|
20240411,180900,2114542555,3160,3160,3160,3160,0
|
|
20240411,180800,2114542555,3160,3160,3160,3160,0
|
|
20240411,180700,2114542555,3160,3160,3160,3160,0
|
|
20240411,180600,2114542555,3160,3160,3160,3160,0
|
|
20240411,180500,2114542555,3160,3160,3160,3160,0
|
|
20240411,180400,2114542555,3160,3160,3160,3160,0
|
|
20240411,180300,2114542555,3160,3160,3160,3160,0
|
|
20240411,180200,2114542555,3160,3160,3160,3160,0
|
|
20240411,180100,2114542555,3160,3160,3160,3160,0
|
|
20240411,180000,2114542555,3160,3160,3160,3160,0
|
|
20240411,175900,2114542555,3160,3160,3160,3160,0
|
|
20240411,175800,2114542555,3160,3160,3160,3160,0
|
|
20240411,175700,2114542555,3160,3160,3160,3160,0
|
|
20240411,175600,2114542555,3160,3160,3160,3160,0
|
|
20240411,175500,2114542555,3160,3160,3160,3160,0
|
|
20240411,175400,2114542555,3160,3160,3160,3160,0
|
|
20240411,175300,2114542555,3160,3160,3160,3160,0
|
|
20240411,175200,2114542555,3160,3160,3160,3160,0
|
|
20240411,175100,2114542555,3160,3160,3160,3160,0
|
|
20240411,175000,2114542555,3160,3160,3160,3160,0
|
|
20240411,174900,2114542555,3160,3160,3160,3160,0
|
|
20240411,174800,2114542555,3160,3160,3160,3160,0
|
|
20240411,174700,2114542555,3160,3160,3160,3160,0
|
|
20240411,174600,2114542555,3160,3160,3160,3160,0
|
|
20240411,174500,2114542555,3160,3160,3160,3160,0
|
|
20240411,174400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,174300,2114542555,3160,3160,3160,3160,0
|
|
20240411,174200,2114542555,3160,3160,3160,3160,0
|
|
20240411,174100,2114542555,3160,3160,3160,3160,0
|
|
20240411,174000,2114542555,3160,3160,3160,3160,0
|
|
20240411,173900,2114542555,3160,3160,3160,3160,0
|
|
20240411,173800,2114542555,3160,3160,3160,3160,0
|
|
20240411,173700,2114542555,3160,3160,3160,3160,0
|
|
20240411,173600,2114542555,3160,3160,3160,3160,0
|
|
20240411,173500,2114542555,3160,3160,3160,3160,0
|
|
20240411,173400,2114542555,3160,3160,3160,3160,0
|
|
20240411,173300,2114542555,3160,3160,3160,3160,0
|
|
20240411,173200,2114542555,3160,3160,3160,3160,0
|
|
20240411,173100,2114542555,3160,3160,3160,3160,0
|
|
20240411,173000,2114542555,3160,3160,3160,3160,0
|
|
20240411,172900,2114542555,3160,3160,3160,3160,0
|
|
20240411,172800,2114542555,3160,3160,3160,3160,0
|
|
20240411,172700,2114542555,3160,3160,3160,3160,0
|
|
20240411,172600,2114542555,3160,3160,3160,3160,0
|
|
20240411,172500,2114542555,3160,3160,3160,3160,0
|
|
20240411,172400,2114542555,3160,3160,3160,3160,0
|
|
20240411,172300,2114542555,3160,3160,3160,3160,0
|
|
20240411,172200,2114542555,3160,3160,3160,3160,0
|
|
20240411,172100,2114542555,3160,3160,3160,3160,0
|
|
20240411,172000,2114542555,3160,3160,3160,3160,0
|
|
20240411,171900,2114542555,3160,3160,3160,3160,0
|
|
20240411,171800,2114542555,3160,3160,3160,3160,0
|
|
20240411,171700,2114542555,3160,3160,3160,3160,0
|
|
20240411,171600,2114542555,3160,3160,3160,3160,0
|
|
20240411,171500,2114542555,3160,3160,3160,3160,0
|
|
20240411,171400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,171300,2114542555,3160,3160,3160,3160,0
|
|
20240411,171200,2114542555,3160,3160,3160,3160,0
|
|
20240411,171100,2114542555,3160,3160,3160,3160,0
|
|
20240411,171000,2114542555,3160,3160,3160,3160,0
|
|
20240411,170900,2114542555,3160,3160,3160,3160,0
|
|
20240411,170800,2114542555,3160,3160,3160,3160,0
|
|
20240411,170700,2114542555,3160,3160,3160,3160,0
|
|
20240411,170600,2114542555,3160,3160,3160,3160,0
|
|
20240411,170500,2114542555,3160,3160,3160,3160,0
|
|
20240411,170400,2114542555,3160,3160,3160,3160,0
|
|
20240411,170300,2114542555,3160,3160,3160,3160,0
|
|
20240411,170200,2114542555,3160,3160,3160,3160,0
|
|
20240411,170100,2114542555,3160,3160,3160,3160,0
|
|
20240411,170000,2114542555,3160,3160,3160,3160,0
|
|
20240411,165900,2114542555,3160,3160,3160,3160,0
|
|
20240411,165800,2114542555,3160,3160,3160,3160,0
|
|
20240411,165700,2114542555,3160,3160,3160,3160,0
|
|
20240411,165600,2114542555,3160,3160,3160,3160,0
|
|
20240411,165500,2114542555,3160,3160,3160,3160,0
|
|
20240411,165400,2114542555,3160,3160,3160,3160,0
|
|
20240411,165300,2114542555,3160,3160,3160,3160,0
|
|
20240411,165200,2114542555,3160,3160,3160,3160,0
|
|
20240411,165100,2114542555,3160,3160,3160,3160,0
|
|
20240411,165000,2114542555,3160,3160,3160,3160,0
|
|
20240411,164900,2114542555,3160,3160,3160,3160,0
|
|
20240411,164800,2114542555,3160,3160,3160,3160,0
|
|
20240411,164700,2114542555,3160,3160,3160,3160,0
|
|
20240411,164600,2114542555,3160,3160,3160,3160,0
|
|
20240411,164500,2114542555,3160,3160,3160,3160,0
|
|
20240411,164400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,164300,2114542555,3160,3160,3160,3160,0
|
|
20240411,164200,2114542555,3160,3160,3160,3160,0
|
|
20240411,164100,2114542555,3160,3160,3160,3160,0
|
|
20240411,164000,2114542555,3160,3160,3160,3160,0
|
|
20240411,163900,2114542555,3160,3160,3160,3160,0
|
|
20240411,163800,2114542555,3160,3160,3160,3160,0
|
|
20240411,163700,2114542555,3160,3160,3160,3160,0
|
|
20240411,163600,2114542555,3160,3160,3160,3160,0
|
|
20240411,163500,2114542555,3160,3160,3160,3160,0
|
|
20240411,163400,2114542555,3160,3160,3160,3160,0
|
|
20240411,163300,2114542555,3160,3160,3160,3160,0
|
|
20240411,163200,2114542555,3160,3160,3160,3160,0
|
|
20240411,163100,2114542555,3160,3160,3160,3160,0
|
|
20240411,163000,2114542555,3160,3160,3160,3160,0
|
|
20240411,162900,2114542555,3160,3160,3160,3160,0
|
|
20240411,162800,2114542555,3160,3160,3160,3160,0
|
|
20240411,162700,2114542555,3160,3160,3160,3160,0
|
|
20240411,162600,2114542555,3160,3160,3160,3160,0
|
|
20240411,162500,2114542555,3160,3160,3160,3160,0
|
|
20240411,162400,2114542555,3160,3160,3160,3160,0
|
|
20240411,162300,2114542555,3160,3160,3160,3160,0
|
|
20240411,162200,2114542555,3160,3160,3160,3160,0
|
|
20240411,162100,2114542555,3160,3160,3160,3160,0
|
|
20240411,162000,2114542555,3160,3160,3160,3160,0
|
|
20240411,161900,2114542555,3160,3160,3160,3160,0
|
|
20240411,161800,2114542555,3160,3160,3160,3160,0
|
|
20240411,161700,2114542555,3160,3160,3160,3160,0
|
|
20240411,161600,2114542555,3160,3160,3160,3160,0
|
|
20240411,161500,2114542555,3160,3160,3160,3160,0
|
|
20240411,161400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,161300,2114542555,3160,3160,3160,3160,0
|
|
20240411,161200,2114542555,3160,3160,3160,3160,0
|
|
20240411,161100,2114542555,3160,3160,3160,3160,0
|
|
20240411,161000,2114542555,3160,3160,3160,3160,0
|
|
20240411,160900,2114542555,3160,3160,3160,3160,0
|
|
20240411,160800,2114542555,3160,3160,3160,3160,0
|
|
20240411,160700,2114542555,3160,3160,3160,3160,0
|
|
20240411,160600,2114542555,3160,3160,3160,3160,0
|
|
20240411,160500,2114542555,3160,3160,3160,3160,0
|
|
20240411,160400,2114542555,3160,3160,3160,3160,0
|
|
20240411,160300,2114542555,3160,3160,3160,3160,0
|
|
20240411,160200,2114542555,3160,3160,3160,3160,0
|
|
20240411,160100,2114542555,3160,3160,3160,3160,0
|
|
20240411,160000,2114542555,3160,3160,3160,3160,0
|
|
20240411,155900,2114542555,3160,3160,3160,3160,0
|
|
20240411,155800,2114542555,3160,3160,3160,3160,0
|
|
20240411,155700,2114542555,3160,3160,3160,3160,0
|
|
20240411,155600,2114542555,3160,3160,3160,3160,0
|
|
20240411,155500,2114542555,3160,3160,3160,3160,0
|
|
20240411,155400,2114542555,3160,3160,3160,3160,0
|
|
20240411,155300,2114542555,3160,3160,3160,3160,0
|
|
20240411,155200,2114542555,3160,3160,3160,3160,0
|
|
20240411,155100,2114542555,3160,3160,3160,3160,0
|
|
20240411,155000,2114542555,3160,3160,3160,3160,0
|
|
20240411,154900,2114542555,3160,3160,3160,3160,0
|
|
20240411,154800,2114542555,3160,3160,3160,3160,0
|
|
20240411,154700,2114542555,3160,3160,3160,3160,0
|
|
20240411,154600,2114542555,3160,3160,3160,3160,0
|
|
20240411,154500,2114542555,3160,3160,3160,3160,0
|
|
20240411,154400,2114542555,3160,3160,3160,3160,8241
|
|
20240411,154300,2114542555,3160,3160,3160,3160,0
|
|
20240411,154200,2114542555,3160,3160,3160,3160,0
|
|
20240411,154100,2114542555,3160,3160,3160,3160,0
|
|
20240411,154000,2114542555,3160,3160,3160,3160,0
|
|
20240411,153900,2114542555,3160,3160,3160,3160,0
|
|
20240411,153800,2114542555,3160,3160,3160,3160,0
|
|
20240411,153700,2114542555,3160,3160,3160,3160,0
|
|
20240411,153600,2114542555,3160,3160,3160,3160,0
|
|
20240411,153500,2114542555,3160,3160,3160,3160,0
|
|
20240411,153400,2114542555,3160,3160,3160,3160,0
|
|
20240411,153300,2114542555,3160,3160,3160,3160,0
|
|
20240411,153200,2114542555,3160,3160,3160,3160,0
|
|
20240411,153100,2114542555,3160,3160,3160,3160,0
|
|
20240411,153000,2114542555,3160,3160,3160,3160,8241
|
|
20240411,152900,2088500995,3175,3175,3175,3175,0
|
|
20240411,152800,2088500995,3175,3175,3175,3175,0
|
|
20240411,152700,2088500995,3175,3175,3175,3175,0
|
|
20240411,152600,2088500995,3175,3175,3175,3175,0
|
|
20240411,152500,2088500995,3175,3175,3175,3175,0
|
|
20240411,152400,2088500995,3175,3175,3175,3175,0
|
|
20240411,152300,2088500995,3175,3175,3175,3175,0
|
|
20240411,152200,2088500995,3175,3175,3175,3175,0
|
|
20240411,152100,2088500995,3175,3175,3175,3175,0
|
|
20240411,152000,2088500995,3175,3175,3175,3175,0
|
|
20240411,151900,2088500995,3175,3175,3175,3165,3521
|
|
20240411,151800,2077339280,3180,3185,3185,3180,951
|
|
20240411,151700,2074313145,3185,3190,3195,3185,169
|
|
20240411,151600,2073774840,3190,3190,3190,3190,75
|
|
20240411,151500,2073535590,3190,3190,3190,3190,20
|
|
20240411,151400,2073471790,3190,3190,3190,3190,0
|
|
20240411,151300,2073471790,3190,3190,3190,3190,2137
|
|
20240411,151200,2066654760,3190,3190,3190,3190,9
|
|
20240411,151100,2066626050,3190,3200,3200,3190,124
|
|
20240411,151000,2066229920,3195,3200,3200,3195,509
|
|
20240411,150900,2064602620,3200,3200,3200,3200,57
|
|
20240411,150800,2064420220,3205,3200,3205,3195,1397
|
|
20240411,150700,2059956670,3210,3210,3215,3210,567
|
|
20240411,150600,2058136100,3210,3225,3225,3205,321
|
|
20240411,150500,2057106940,3215,3215,3230,3215,6481
|
|
20240411,150400,2036179925,3220,3215,3220,3215,361
|
|
20240411,150300,2035019305,3215,3215,3215,3215,113
|
|
20240411,150200,2034656010,3215,3210,3220,3210,1470
|
|
20240411,150100,2029930015,3210,3205,3210,3205,131
|
|
20240411,150000,2029509510,3205,3205,3205,3205,1843
|
|
20240411,145900,2023602695,3205,3205,3205,3205,301
|
|
20240411,145800,2022637990,3200,3195,3200,3195,3158
|
|
20240411,145700,2012533180,3200,3200,3200,3195,3115
|
|
20240411,145600,2002579750,3205,3205,3205,3200,1012
|
|
20240411,145500,1999341095,3205,3205,3205,3205,1
|
|
20240411,145400,1999337890,3200,3200,3205,3200,1403
|
|
20240411,145300,1994848280,3205,3195,3205,3195,1826
|
|
20240411,145200,1989007990,3195,3200,3200,3190,167
|
|
20240411,145100,1988473625,3200,3190,3200,3190,2955
|
|
20240411,145000,1979032630,3195,3195,3195,3195,0
|
|
20240411,144900,1979032630,3195,3190,3195,3190,148
|
|
20240411,144800,1978560505,3195,3190,3195,3190,321
|
|
20240411,144700,1977536510,3190,3190,3195,3190,786
|
|
20240411,144600,1975029165,3185,3185,3185,3185,1220
|
|
20240411,144500,1971143465,3185,3185,3185,3185,0
|
|
20240411,144400,1971143465,3185,3185,3185,3185,0
|
|
20240411,144300,1971143465,3185,3185,3185,3185,5
|
|
20240411,144200,1971127540,3190,3185,3190,3185,312
|
|
20240411,144100,1970133810,3190,3175,3190,3175,882
|
|
20240411,144000,1967325590,3180,3180,3180,3180,0
|
|
20240411,143900,1967325590,3180,3180,3180,3180,300
|
|
20240411,143800,1966371590,3185,3185,3185,3185,0
|
|
20240411,143700,1966371590,3185,3180,3185,3180,374
|
|
20240411,143600,1965182250,3180,3175,3180,3175,2
|
|
20240411,143500,1965175895,3175,3175,3175,3175,1012
|
|
20240411,143400,1961962795,3180,3180,3180,3180,1
|
|
20240411,143300,1961959615,3180,3180,3180,3180,0
|
|
20240411,143200,1961959615,3180,3180,3180,3180,1
|
|
20240411,143100,1961956435,3180,3180,3180,3180,5
|
|
20240411,143000,1961940535,3180,3180,3180,3180,10
|
|
20240411,142900,1961908735,3180,3180,3180,3180,1
|
|
20240411,142800,1961905555,3175,3175,3175,3175,37
|
|
20240411,142700,1961788080,3175,3175,3175,3175,0
|
|
20240411,142600,1961788080,3175,3175,3175,3175,0
|
|
20240411,142500,1961788080,3175,3180,3180,3175,42
|
|
20240411,142400,1961654530,3175,3185,3185,3175,7
|
|
20240411,142300,1961632270,3180,3185,3185,3175,5481
|
|
20240411,142200,1944216145,3185,3185,3185,3185,10
|
|
20240411,142100,1944184295,3185,3190,3190,3185,257
|
|
20240411,142000,1943365000,3190,3185,3190,3185,1302
|
|
20240411,141900,1939212260,3185,3185,3185,3185,101
|
|
20240411,141800,1938890575,3185,3185,3185,3185,0
|
|
20240411,141700,1938890575,3185,3175,3185,3175,953
|
|
20240411,141600,1935860040,3180,3175,3180,3175,812
|
|
20240411,141500,1933281930,3180,3175,3180,3175,898
|
|
20240411,141400,1930430775,3175,3175,3175,3175,600
|
|
20240411,141300,1928525775,3175,3175,3175,3175,1013
|
|
20240411,141200,1925309500,3175,3175,3175,3175,0
|
|
20240411,141100,1925309500,3175,3175,3175,3175,100
|
|
20240411,141000,1924992000,3175,3175,3175,3175,2
|
|
20240411,140900,1924985650,3175,3175,3175,3175,1069
|
|
20240411,140800,1921591575,3175,3175,3175,3175,111
|
|
20240411,140700,1921239150,3175,3175,3175,3175,52
|
|
20240411,140600,1921074050,3180,3175,3180,3175,2015
|
|
20240411,140500,1914676415,3175,3170,3175,3170,386
|
|
20240411,140400,1913451905,3165,3170,3170,3165,1642
|
|
20240411,140300,1908247015,3175,3175,3175,3170,2051
|
|
20240411,140200,1901735340,3175,3170,3175,3170,676
|
|
20240411,140100,1899591905,3170,3170,3170,3165,419
|
|
20240411,140000,1898264175,3165,3170,3175,3160,1503
|
|
20240411,135900,1893500680,3170,3165,3170,3165,531
|
|
20240411,135800,1891820060,3165,3160,3165,3160,182
|
|
20240411,135700,1891244615,3165,3165,3165,3165,177
|
|
20240411,135600,1890684410,3155,3160,3160,3155,1050
|
|
20240411,135500,1887366660,3155,3160,3160,3155,182
|
|
20240411,135400,1886791560,3165,3150,3165,3150,4009
|
|
20240411,135300,1874140895,3145,3145,3145,3145,0
|
|
20240411,135200,1874140895,3145,3145,3145,3145,0
|
|
20240411,135100,1874140895,3145,3145,3145,3145,446
|
|
20240411,135000,1872738225,3145,3145,3145,3145,20
|
|
20240411,134900,1872675325,3145,3145,3145,3145,824
|
|
20240411,134800,1870083845,3150,3150,3150,3150,100
|
|
20240411,134700,1869768845,3155,3155,3155,3150,953
|
|
20240411,134600,1866766880,3155,3155,3155,3150,1541
|
|
20240411,134500,1861912720,3150,3155,3155,3150,3589
|
|
20240411,134400,1850607360,3150,3150,3150,3150,2551
|
|
20240411,134300,1842571710,3150,3150,3150,3150,100
|
|
20240411,134200,1842256710,3150,3150,3150,3150,0
|
|
20240411,134100,1842256710,3150,3145,3150,3145,594
|
|
20240411,134000,1840388460,3150,3150,3150,3145,301
|
|
20240411,133900,1839441310,3150,3150,3150,3150,200
|
|
20240411,133800,1838811310,3150,3150,3150,3150,90
|
|
20240411,133700,1838527810,3150,3140,3150,3140,1001
|
|
20240411,133600,1835384660,3150,3150,3150,3150,2
|
|
20240411,133500,1835378360,3140,3145,3150,3140,359
|
|
20240411,133400,1834249165,3150,3145,3150,3145,1926
|
|
20240411,133300,1828191885,3145,3145,3145,3145,1638
|
|
20240411,133200,1823040375,3145,3145,3145,3145,949
|
|
20240411,133100,1820055770,3145,3150,3155,3145,755
|
|
20240411,133000,1817678780,3150,3150,3150,3150,500
|
|
20240411,132900,1816103780,3150,3150,3150,3150,2000
|
|
20240411,132800,1809803780,3150,3150,3150,3150,10
|
|
20240411,132700,1809772280,3155,3155,3155,3145,3641
|
|
20240411,132600,1798321235,3145,3145,3145,3140,2415
|
|
20240411,132500,1790729745,3140,3140,3145,3135,308
|
|
20240411,132400,1789762645,3140,3135,3140,3135,115
|
|
20240411,132300,1789402110,3135,3135,3135,3135,4
|
|
20240411,132200,1789389570,3135,3135,3135,3135,33
|
|
20240411,132100,1789286115,3135,3135,3135,3135,111
|
|
20240411,132000,1788938130,3130,3130,3130,3130,568
|
|
20240411,131900,1787160290,3130,3130,3130,3130,100
|
|
20240411,131800,1786847290,3125,3125,3125,3125,0
|
|
20240411,131700,1786847290,3125,3135,3135,3125,469
|
|
20240411,131600,1785379135,3130,3130,3130,3130,98
|
|
20240411,131500,1785072395,3130,3130,3130,3130,21
|
|
20240411,131400,1785006665,3135,3135,3135,3135,0
|
|
20240411,131300,1785006665,3135,3135,3135,3135,50
|
|
20240411,131200,1784849915,3135,3135,3135,3135,0
|
|
20240411,131100,1784849915,3135,3135,3135,3135,0
|
|
20240411,131000,1784849915,3135,3135,3135,3135,1
|
|
20240411,130900,1784846780,3125,3130,3130,3125,4000
|
|
20240411,130800,1772346315,3130,3130,3130,3130,248
|
|
20240411,130700,1771570075,3130,3130,3130,3130,1347
|
|
20240411,130600,1767353965,3130,3130,3130,3130,1561
|
|
20240411,130500,1762468035,3135,3135,3135,3135,752
|
|
20240411,130400,1760110515,3130,3140,3140,3130,4732
|
|
20240411,130300,1745267150,3140,3140,3140,3140,0
|
|
20240411,130200,1745267150,3140,3140,3140,3140,178
|
|
20240411,130100,1744708230,3140,3140,3140,3140,1005
|
|
20240411,130000,1741552530,3140,3140,3140,3140,2318
|
|
20240411,125900,1734274010,3140,3140,3140,3140,0
|
|
20240411,125800,1734274010,3140,3140,3140,3140,0
|
|
20240411,125700,1734274010,3140,3140,3140,3140,0
|
|
20240411,125600,1734274010,3140,3140,3140,3140,31
|
|
20240411,125500,1734176670,3135,3135,3135,3135,0
|
|
20240411,125400,1734176670,3135,3135,3135,3135,0
|
|
20240411,125300,1734176670,3135,3140,3140,3135,600
|
|
20240411,125200,1732295170,3140,3140,3140,3140,58
|
|
20240411,125100,1732113050,3140,3140,3140,3140,50
|
|
20240411,125000,1731956050,3140,3140,3140,3140,1370
|
|
20240411,124900,1727654250,3145,3140,3145,3140,443
|
|
20240411,124800,1726262560,3145,3145,3145,3145,0
|
|
20240411,124700,1726262560,3145,3140,3145,3140,193
|
|
20240411,124600,1725656515,3145,3145,3145,3145,508
|
|
20240411,124500,1724058855,3150,3150,3150,3150,1000
|
|
20240411,124400,1720908855,3155,3150,3155,3150,298
|
|
20240411,124300,1719969750,3150,3155,3155,3150,3
|
|
20240411,124200,1719960295,3155,3155,3155,3155,0
|
|
20240411,124100,1719960295,3155,3150,3155,3150,876
|
|
20240411,124000,1717199515,3150,3150,3150,3150,0
|
|
20240411,123900,1717199515,3150,3140,3150,3140,629
|
|
20240411,123800,1715220930,3140,3140,3140,3140,327
|
|
20240411,123700,1714194150,3145,3145,3145,3145,5
|
|
20240411,123600,1714178425,3145,3145,3145,3145,0
|
|
20240411,123500,1714178425,3145,3145,3145,3145,110
|
|
20240411,123400,1713832475,3140,3140,3140,3140,0
|
|
20240411,123300,1713832475,3140,3140,3140,3140,0
|
|
20240411,123200,1713832475,3140,3140,3140,3140,10
|
|
20240411,123100,1713801075,3145,3145,3145,3145,14
|
|
20240411,123000,1713757045,3145,3140,3145,3140,248
|
|
20240411,122900,1712978310,3140,3135,3140,3135,348
|
|
20240411,122800,1711886545,3140,3140,3140,3140,0
|
|
20240411,122700,1711886545,3140,3140,3140,3140,1
|
|
20240411,122600,1711883405,3140,3135,3140,3130,1922
|
|
20240411,122500,1705850710,3135,3140,3140,3135,16
|
|
20240411,122400,1705800500,3140,3140,3140,3140,0
|
|
20240411,122300,1705800500,3140,3140,3140,3140,90
|
|
20240411,122200,1705517900,3140,3140,3140,3140,230
|
|
20240411,122100,1704795700,3140,3140,3140,3140,3
|
|
20240411,122000,1704786280,3140,3140,3140,3130,1455
|
|
20240411,121900,1700231980,3140,3145,3145,3140,465
|
|
20240411,121800,1698771355,3145,3130,3145,3130,471
|
|
20240411,121700,1697290960,3130,3130,3130,3130,121
|
|
20240411,121600,1696912230,3140,3135,3140,3135,75
|
|
20240411,121500,1696677085,3135,3135,3135,3135,129
|
|
20240411,121400,1696272670,3135,3135,3135,3135,78
|
|
20240411,121300,1696028140,3135,3135,3135,3135,291
|
|
20240411,121200,1695115855,3135,3130,3140,3130,160
|
|
20240411,121100,1694613515,3140,3140,3140,3140,2
|
|
20240411,121000,1694607235,3145,3130,3145,3125,3616
|
|
20240411,120900,1683254515,3125,3120,3125,3120,188
|
|
20240411,120800,1682667290,3125,3125,3125,3120,517
|
|
20240411,120700,1681054165,3125,3120,3130,3120,983
|
|
20240411,120600,1677978795,3125,3125,3125,3125,3
|
|
20240411,120500,1677969420,3125,3125,3125,3125,3
|
|
20240411,120400,1677960045,3125,3125,3125,3125,5
|
|
20240411,120300,1677944420,3125,3125,3125,3125,75
|
|
20240411,120200,1677710045,3125,3125,3125,3125,392
|
|
20240411,120100,1676485045,3125,3125,3125,3120,4495
|
|
20240411,120000,1662451775,3125,3125,3125,3125,15
|
|
20240411,115900,1662404900,3125,3125,3125,3125,1000
|
|
20240411,115800,1659279900,3120,3120,3120,3120,0
|
|
20240411,115700,1659279900,3120,3120,3120,3120,0
|
|
20240411,115600,1659279900,3120,3120,3120,3120,907
|
|
20240411,115500,1656450060,3120,3130,3130,3115,17327
|
|
20240411,115400,1602372575,3130,3130,3130,3130,3397
|
|
20240411,115300,1591739965,3135,3130,3135,3130,2001
|
|
20240411,115200,1585476830,3130,3130,3130,3130,0
|
|
20240411,115100,1585476830,3130,3130,3130,3130,400
|
|
20240411,115000,1584224830,3130,3135,3135,3130,402
|
|
20240411,114900,1582965080,3135,3130,3135,3130,1158
|
|
20240411,114800,1579337250,3135,3135,3140,3135,244
|
|
20240411,114700,1578572300,3135,3135,3140,3135,622
|
|
20240411,114600,1576621780,3135,3135,3135,3135,151
|
|
20240411,114500,1576148395,3135,3140,3140,3135,4957
|
|
20240411,114400,1560600130,3145,3145,3145,3145,50
|
|
20240411,114300,1560442880,3140,3140,3140,3140,50
|
|
20240411,114200,1560285880,3140,3150,3150,3140,13000
|
|
20240411,114100,1519424320,3150,3155,3155,3150,1283
|
|
20240411,114000,1515382435,3155,3155,3155,3155,400
|
|
20240411,113900,1514120435,3150,3150,3150,3150,0
|
|
20240411,113800,1514120435,3150,3150,3150,3150,40
|
|
20240411,113700,1513994435,3155,3155,3155,3155,111
|
|
20240411,113600,1513644230,3155,3155,3155,3150,676
|
|
20240411,113500,1511512950,3155,3155,3155,3155,19
|
|
20240411,113400,1511453005,3155,3155,3155,3150,85
|
|
20240411,113300,1511184880,3155,3155,3155,3155,0
|
|
20240411,113200,1511184880,3155,3155,3155,3155,10
|
|
20240411,113100,1511153330,3155,3155,3155,3155,0
|
|
20240411,113000,1511153330,3155,3160,3160,3155,1970
|
|
20240411,112900,1504932980,3160,3150,3160,3150,506
|
|
20240411,112800,1503336540,3150,3150,3155,3150,725
|
|
20240411,112700,1501051790,3150,3160,3160,3150,9309
|
|
20240411,112600,1471722060,3160,3160,3160,3160,0
|
|
20240411,112500,1471722060,3160,3150,3160,3150,2
|
|
20240411,112400,1471715750,3155,3150,3155,3150,1248
|
|
20240411,112300,1467782050,3155,3150,3155,3150,653
|
|
20240411,112200,1465722600,3155,3170,3170,3155,5159
|
|
20240411,112100,1449411470,3170,3175,3175,3170,4760
|
|
20240411,112000,1434320970,3175,3180,3180,3175,1010
|
|
20240411,111900,1431114170,3180,3180,3180,3180,29
|
|
20240411,111800,1431021950,3180,3180,3180,3180,11
|
|
20240411,111700,1430986970,3185,3185,3185,3185,0
|
|
20240411,111600,1430986970,3185,3185,3185,3185,0
|
|
20240411,111500,1430986970,3185,3190,3190,3175,91
|
|
20240411,111400,1430696850,3190,3170,3190,3170,3349
|
|
20240411,111300,1420034680,3170,3170,3170,3170,0
|
|
20240411,111200,1420034680,3170,3155,3175,3155,7918
|
|
20240411,111100,1394932030,3150,3155,3155,3150,1150
|
|
20240411,111000,1391308780,3155,3150,3155,3150,200
|
|
20240411,110900,1390678280,3155,3145,3155,3145,933
|
|
20240411,110800,1387739090,3150,3150,3150,3150,600
|
|
20240411,110700,1385849090,3150,3160,3160,3150,11588
|
|
20240411,110600,1349301030,3160,3160,3160,3160,1524
|
|
20240411,110500,1344485190,3165,3165,3165,3165,123
|
|
20240411,110400,1344095895,3165,3165,3165,3165,510
|
|
20240411,110300,1342481745,3165,3170,3170,3165,678
|
|
20240411,110200,1340335810,3170,3170,3170,3170,2021
|
|
20240411,110100,1333929240,3175,3165,3175,3165,3630
|
|
20240411,110000,1322431115,3170,3175,3180,3170,6376
|
|
20240411,105900,1302212545,3175,3175,3175,3175,0
|
|
20240411,105800,1302212545,3175,3175,3175,3175,0
|
|
20240411,105700,1302212545,3175,3170,3175,3170,11
|
|
20240411,105600,1302177625,3175,3180,3180,3175,448
|
|
20240411,105500,1300755075,3175,3175,3175,3175,750
|
|
20240411,105400,1298373825,3175,3175,3175,3175,51
|
|
20240411,105300,1298211900,3185,3175,3185,3175,835
|
|
20240411,105200,1295558250,3175,3175,3175,3175,110
|
|
20240411,105100,1295209000,3175,3170,3175,3170,588
|
|
20240411,105000,1293342135,3170,3170,3170,3170,14
|
|
20240411,104900,1293297755,3170,3170,3170,3170,16
|
|
20240411,104800,1293247035,3175,3180,3180,3175,2389
|
|
20240411,104700,1285650510,3185,3170,3190,3170,10551
|
|
20240411,104600,1252049830,3165,3160,3170,3160,204
|
|
20240411,104500,1251403170,3165,3155,3165,3155,2946
|
|
20240411,104400,1242080235,3155,3155,3155,3155,12
|
|
20240411,104300,1242042375,3160,3160,3160,3160,0
|
|
20240411,104200,1242042375,3160,3150,3160,3150,665
|
|
20240411,104100,1239944360,3155,3150,3155,3150,404
|
|
20240411,104000,1238671740,3150,3150,3150,3150,5
|
|
20240411,103900,1238655990,3155,3155,3155,3150,1423
|
|
20240411,103800,1234166475,3150,3150,3150,3150,0
|
|
20240411,103700,1234166475,3150,3150,3150,3150,400
|
|
20240411,103600,1232906475,3155,3155,3165,3150,3737
|
|
20240411,103500,1221100400,3155,3150,3155,3150,108
|
|
20240411,103400,1220759710,3155,3155,3155,3155,501
|
|
20240411,103300,1219179055,3155,3160,3165,3155,1553
|
|
20240411,103200,1214271660,3165,3155,3165,3155,1145
|
|
20240411,103100,1210654050,3160,3145,3165,3145,1099
|
|
20240411,103000,1207189045,3150,3130,3150,3130,632
|
|
20240411,102900,1205206270,3130,3130,3130,3125,60
|
|
20240411,102800,1205018520,3130,3130,3130,3130,36
|
|
20240411,102700,1204905840,3115,3130,3130,3115,4283
|
|
20240411,102600,1191547500,3130,3130,3130,3130,1438
|
|
20240411,102500,1187046560,3130,3140,3140,3115,9811
|
|
20240411,102400,1156393740,3140,3140,3140,3140,253
|
|
20240411,102300,1155599320,3145,3150,3150,3140,3654
|
|
20240411,102200,1144122855,3145,3135,3145,3135,6036
|
|
20240411,102100,1125160600,3135,3140,3140,3130,786
|
|
20240411,102000,1122696900,3130,3145,3145,3110,17012
|
|
20240411,101900,1069530470,3145,3140,3145,3135,4701
|
|
20240411,101800,1054761525,3140,3140,3150,3140,2332
|
|
20240411,101700,1047439025,3135,3165,3165,3135,15725
|
|
20240411,101600,997953300,3160,3175,3175,3160,2443
|
|
20240411,101500,990205485,3175,3180,3180,3175,1501
|
|
20240411,101400,985437310,3180,3175,3180,3175,633
|
|
20240411,101300,983427035,3175,3175,3175,3175,715
|
|
20240411,101200,981156910,3175,3170,3175,3170,1216
|
|
20240411,101100,977296140,3170,3170,3170,3170,174
|
|
20240411,101000,976744560,3170,3165,3170,3155,608
|
|
20240411,100900,974821745,3165,3180,3190,3160,6451
|
|
20240411,100800,954410005,3180,3175,3190,3175,3799
|
|
20240411,100700,942298860,3175,3170,3175,3165,1802
|
|
20240411,100600,936585205,3170,3170,3170,3165,823
|
|
20240411,100500,933979780,3165,3180,3180,3165,1543
|
|
20240411,100400,929096020,3185,3190,3190,3165,15236
|
|
20240411,100300,880673010,3190,3200,3200,3190,2753
|
|
20240411,100200,871890345,3195,3200,3200,3195,491
|
|
20240411,100100,870321580,3200,3200,3200,3200,125
|
|
20240411,100000,869921580,3195,3195,3195,3190,4076
|
|
20240411,095900,856908615,3195,3195,3195,3195,1
|
|
20240411,095800,856905420,3195,3200,3200,3195,98
|
|
20240411,095700,856592285,3195,3195,3195,3195,0
|
|
20240411,095600,856592285,3195,3200,3200,3195,238
|
|
20240411,095500,855831775,3195,3195,3195,3195,60
|
|
20240411,095400,855640075,3195,3200,3200,3195,66
|
|
20240411,095300,855428925,3200,3200,3200,3200,143
|
|
20240411,095200,854971325,3200,3200,3200,3200,56
|
|
20240411,095100,854792125,3200,3195,3200,3195,443
|
|
20240411,095000,853376240,3195,3195,3195,3195,0
|
|
20240411,094900,853376240,3195,3195,3195,3195,864
|
|
20240411,094800,850615760,3195,3195,3200,3195,2150
|
|
20240411,094700,843745265,3195,3195,3195,3195,376
|
|
20240411,094600,842543945,3195,3195,3195,3195,2768
|
|
20240411,094500,833700185,3195,3200,3200,3190,4359
|
|
20240411,094400,819776080,3210,3210,3210,3200,8758
|
|
20240411,094300,791687520,3210,3215,3220,3210,998
|
|
20240411,094200,788483690,3210,3210,3210,3210,0
|
|
20240411,094100,788483690,3210,3215,3225,3210,1159
|
|
20240411,094000,784755395,3215,3230,3235,3215,640
|
|
20240411,093900,782693655,3230,3235,3240,3230,503
|
|
20240411,093800,781066805,3235,3220,3235,3220,1306
|
|
20240411,093700,776851755,3220,3235,3235,3220,10535
|
|
20240411,093600,742865390,3235,3235,3235,3235,199
|
|
20240411,093500,742221625,3230,3235,3235,3230,40
|
|
20240411,093400,742092420,3230,3235,3235,3230,2966
|
|
20240411,093300,732508755,3235,3240,3240,3235,446
|
|
20240411,093200,731065585,3240,3240,3240,3235,649
|
|
20240411,093100,728963075,3235,3235,3235,3235,179
|
|
20240411,093000,728384010,3235,3230,3235,3230,1256
|
|
20240411,092900,724325860,3230,3225,3230,3225,4318
|
|
20240411,092800,710384770,3220,3225,3225,3220,120
|
|
20240411,092700,709998365,3225,3220,3230,3220,201
|
|
20240411,092600,709350095,3210,3220,3230,3210,3974
|
|
20240411,092500,696536265,3220,3230,3230,3220,206
|
|
20240411,092400,695872905,3220,3215,3230,3210,6040
|
|
20240411,092300,676440155,3215,3215,3215,3210,1801
|
|
20240411,092200,670651690,3215,3210,3215,3210,98
|
|
20240411,092100,670336625,3220,3225,3225,3220,297
|
|
20240411,092000,669380275,3220,3220,3225,3205,946
|
|
20240411,091900,666333735,3215,3220,3230,3195,11681
|
|
20240411,091800,628939305,3230,3225,3230,3215,158
|
|
20240411,091700,628429805,3215,3215,3225,3205,2496
|
|
20240411,091600,620429230,3205,3220,3220,3205,949
|
|
20240411,091500,617384150,3220,3235,3235,3210,1185
|
|
20240411,091400,613573395,3210,3235,3235,3210,13619
|
|
20240411,091300,569593405,3235,3210,3240,3210,6625
|
|
20240411,091200,548207500,3205,3190,3205,3185,6434
|
|
20240411,091100,527681325,3190,3180,3210,3160,22938
|
|
20240411,091000,454875505,3185,3215,3215,3180,23730
|
|
20240411,090900,379050085,3215,3245,3255,3210,3669
|
|
20240411,090800,367194965,3245,3215,3255,3215,2272
|
|
20240411,090700,359821505,3215,3160,3225,3160,21314
|
|
20240411,090600,291610820,3160,3205,3205,3130,17423
|
|
20240411,090500,236280825,3205,3240,3240,3205,16756
|
|
20240411,090400,182360655,3245,3275,3285,3245,18818
|
|
20240411,090300,120997320,3275,3320,3335,3275,8322
|
|
20240411,090200,93550645,3320,3290,3320,3290,9313
|
|
20240411,090100,62900395,3200,3200,3200,3200,0
|
|
20240411,090000,62900395,3200,3395,3395,3200,17340
|