618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,191400,1961310625,3325,3325,3325,3325,0
|
|
20240412,191300,1961310625,3325,3325,3325,3325,0
|
|
20240412,191200,1961310625,3325,3325,3325,3325,0
|
|
20240412,191100,1961310625,3325,3325,3325,3325,0
|
|
20240412,191000,1961310625,3325,3325,3325,3325,0
|
|
20240412,190900,1961310625,3325,3325,3325,3325,0
|
|
20240412,190800,1961310625,3325,3325,3325,3325,0
|
|
20240412,190700,1961310625,3325,3325,3325,3325,0
|
|
20240412,190600,1961310625,3325,3325,3325,3325,0
|
|
20240412,190500,1961310625,3325,3325,3325,3325,0
|
|
20240412,190400,1961310625,3325,3325,3325,3325,0
|
|
20240412,190300,1961310625,3325,3325,3325,3325,0
|
|
20240412,190200,1961310625,3325,3325,3325,3325,0
|
|
20240412,190100,1961310625,3325,3325,3325,3325,0
|
|
20240412,190000,1961310625,3325,3325,3325,3325,0
|
|
20240412,185900,1961310625,3325,3325,3325,3325,0
|
|
20240412,185800,1961310625,3325,3325,3325,3325,0
|
|
20240412,185700,1961310625,3325,3325,3325,3325,0
|
|
20240412,185600,1961310625,3325,3325,3325,3325,0
|
|
20240412,185500,1961310625,3325,3325,3325,3325,0
|
|
20240412,185400,1961310625,3325,3325,3325,3325,0
|
|
20240412,185300,1961310625,3325,3325,3325,3325,0
|
|
20240412,185200,1961310625,3325,3325,3325,3325,0
|
|
20240412,185100,1961310625,3325,3325,3325,3325,0
|
|
20240412,185000,1961310625,3325,3325,3325,3325,0
|
|
20240412,184900,1961310625,3325,3325,3325,3325,0
|
|
20240412,184800,1961310625,3325,3325,3325,3325,0
|
|
20240412,184700,1961310625,3325,3325,3325,3325,0
|
|
20240412,184600,1961310625,3325,3325,3325,3325,0
|
|
20240412,184500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,184400,1961310625,3325,3325,3325,3325,0
|
|
20240412,184300,1961310625,3325,3325,3325,3325,0
|
|
20240412,184200,1961310625,3325,3325,3325,3325,0
|
|
20240412,184100,1961310625,3325,3325,3325,3325,0
|
|
20240412,184000,1961310625,3325,3325,3325,3325,0
|
|
20240412,183900,1961310625,3325,3325,3325,3325,0
|
|
20240412,183800,1961310625,3325,3325,3325,3325,0
|
|
20240412,183700,1961310625,3325,3325,3325,3325,0
|
|
20240412,183600,1961310625,3325,3325,3325,3325,0
|
|
20240412,183500,1961310625,3325,3325,3325,3325,0
|
|
20240412,183400,1961310625,3325,3325,3325,3325,0
|
|
20240412,183300,1961310625,3325,3325,3325,3325,0
|
|
20240412,183200,1961310625,3325,3325,3325,3325,0
|
|
20240412,183100,1961310625,3325,3325,3325,3325,0
|
|
20240412,183000,1961310625,3325,3325,3325,3325,0
|
|
20240412,182900,1961310625,3325,3325,3325,3325,0
|
|
20240412,182800,1961310625,3325,3325,3325,3325,0
|
|
20240412,182700,1961310625,3325,3325,3325,3325,0
|
|
20240412,182600,1961310625,3325,3325,3325,3325,0
|
|
20240412,182500,1961310625,3325,3325,3325,3325,0
|
|
20240412,182400,1961310625,3325,3325,3325,3325,0
|
|
20240412,182300,1961310625,3325,3325,3325,3325,0
|
|
20240412,182200,1961310625,3325,3325,3325,3325,0
|
|
20240412,182100,1961310625,3325,3325,3325,3325,0
|
|
20240412,182000,1961310625,3325,3325,3325,3325,0
|
|
20240412,181900,1961310625,3325,3325,3325,3325,0
|
|
20240412,181800,1961310625,3325,3325,3325,3325,0
|
|
20240412,181700,1961310625,3325,3325,3325,3325,0
|
|
20240412,181600,1961310625,3325,3325,3325,3325,0
|
|
20240412,181500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,181400,1961310625,3325,3325,3325,3325,0
|
|
20240412,181300,1961310625,3325,3325,3325,3325,0
|
|
20240412,181200,1961310625,3325,3325,3325,3325,0
|
|
20240412,181100,1961310625,3325,3325,3325,3325,0
|
|
20240412,181000,1961310625,3325,3325,3325,3325,0
|
|
20240412,180900,1961310625,3325,3325,3325,3325,0
|
|
20240412,180800,1961310625,3325,3325,3325,3325,0
|
|
20240412,180700,1961310625,3325,3325,3325,3325,0
|
|
20240412,180600,1961310625,3325,3325,3325,3325,0
|
|
20240412,180500,1961310625,3325,3325,3325,3325,0
|
|
20240412,180400,1961310625,3325,3325,3325,3325,0
|
|
20240412,180300,1961310625,3325,3325,3325,3325,0
|
|
20240412,180200,1961310625,3325,3325,3325,3325,0
|
|
20240412,180100,1961310625,3325,3325,3325,3325,0
|
|
20240412,180000,1961310625,3325,3325,3325,3325,0
|
|
20240412,175900,1961310625,3325,3325,3325,3325,0
|
|
20240412,175800,1961310625,3325,3325,3325,3325,0
|
|
20240412,175700,1961310625,3325,3325,3325,3325,0
|
|
20240412,175600,1961310625,3325,3325,3325,3325,0
|
|
20240412,175500,1961310625,3325,3325,3325,3325,0
|
|
20240412,175400,1961310625,3325,3325,3325,3325,0
|
|
20240412,175300,1961310625,3325,3325,3325,3325,0
|
|
20240412,175200,1961310625,3325,3325,3325,3325,0
|
|
20240412,175100,1961310625,3325,3325,3325,3325,0
|
|
20240412,175000,1961310625,3325,3325,3325,3325,0
|
|
20240412,174900,1961310625,3325,3325,3325,3325,0
|
|
20240412,174800,1961310625,3325,3325,3325,3325,0
|
|
20240412,174700,1961310625,3325,3325,3325,3325,0
|
|
20240412,174600,1961310625,3325,3325,3325,3325,0
|
|
20240412,174500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,174400,1961310625,3325,3325,3325,3325,0
|
|
20240412,174300,1961310625,3325,3325,3325,3325,0
|
|
20240412,174200,1961310625,3325,3325,3325,3325,0
|
|
20240412,174100,1961310625,3325,3325,3325,3325,0
|
|
20240412,174000,1961310625,3325,3325,3325,3325,0
|
|
20240412,173900,1961310625,3325,3325,3325,3325,0
|
|
20240412,173800,1961310625,3325,3325,3325,3325,0
|
|
20240412,173700,1961310625,3325,3325,3325,3325,0
|
|
20240412,173600,1961310625,3325,3325,3325,3325,0
|
|
20240412,173500,1961310625,3325,3325,3325,3325,0
|
|
20240412,173400,1961310625,3325,3325,3325,3325,0
|
|
20240412,173300,1961310625,3325,3325,3325,3325,0
|
|
20240412,173200,1961310625,3325,3325,3325,3325,0
|
|
20240412,173100,1961310625,3325,3325,3325,3325,0
|
|
20240412,173000,1961310625,3325,3325,3325,3325,0
|
|
20240412,172900,1961310625,3325,3325,3325,3325,0
|
|
20240412,172800,1961310625,3325,3325,3325,3325,0
|
|
20240412,172700,1961310625,3325,3325,3325,3325,0
|
|
20240412,172600,1961310625,3325,3325,3325,3325,0
|
|
20240412,172500,1961310625,3325,3325,3325,3325,0
|
|
20240412,172400,1961310625,3325,3325,3325,3325,0
|
|
20240412,172300,1961310625,3325,3325,3325,3325,0
|
|
20240412,172200,1961310625,3325,3325,3325,3325,0
|
|
20240412,172100,1961310625,3325,3325,3325,3325,0
|
|
20240412,172000,1961310625,3325,3325,3325,3325,0
|
|
20240412,171900,1961310625,3325,3325,3325,3325,0
|
|
20240412,171800,1961310625,3325,3325,3325,3325,0
|
|
20240412,171700,1961310625,3325,3325,3325,3325,0
|
|
20240412,171600,1961310625,3325,3325,3325,3325,0
|
|
20240412,171500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,171400,1961310625,3325,3325,3325,3325,0
|
|
20240412,171300,1961310625,3325,3325,3325,3325,0
|
|
20240412,171200,1961310625,3325,3325,3325,3325,0
|
|
20240412,171100,1961310625,3325,3325,3325,3325,0
|
|
20240412,171000,1961310625,3325,3325,3325,3325,0
|
|
20240412,170900,1961310625,3325,3325,3325,3325,0
|
|
20240412,170800,1961310625,3325,3325,3325,3325,0
|
|
20240412,170700,1961310625,3325,3325,3325,3325,0
|
|
20240412,170600,1961310625,3325,3325,3325,3325,0
|
|
20240412,170500,1961310625,3325,3325,3325,3325,0
|
|
20240412,170400,1961310625,3325,3325,3325,3325,0
|
|
20240412,170300,1961310625,3325,3325,3325,3325,0
|
|
20240412,170200,1961310625,3325,3325,3325,3325,0
|
|
20240412,170100,1961310625,3325,3325,3325,3325,0
|
|
20240412,170000,1961310625,3325,3325,3325,3325,0
|
|
20240412,165900,1961310625,3325,3325,3325,3325,0
|
|
20240412,165800,1961310625,3325,3325,3325,3325,0
|
|
20240412,165700,1961310625,3325,3325,3325,3325,0
|
|
20240412,165600,1961310625,3325,3325,3325,3325,0
|
|
20240412,165500,1961310625,3325,3325,3325,3325,0
|
|
20240412,165400,1961310625,3325,3325,3325,3325,0
|
|
20240412,165300,1961310625,3325,3325,3325,3325,0
|
|
20240412,165200,1961310625,3325,3325,3325,3325,0
|
|
20240412,165100,1961310625,3325,3325,3325,3325,0
|
|
20240412,165000,1961310625,3325,3325,3325,3325,0
|
|
20240412,164900,1961310625,3325,3325,3325,3325,0
|
|
20240412,164800,1961310625,3325,3325,3325,3325,0
|
|
20240412,164700,1961310625,3325,3325,3325,3325,0
|
|
20240412,164600,1961310625,3325,3325,3325,3325,0
|
|
20240412,164500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,164400,1961310625,3325,3325,3325,3325,0
|
|
20240412,164300,1961310625,3325,3325,3325,3325,0
|
|
20240412,164200,1961310625,3325,3325,3325,3325,0
|
|
20240412,164100,1961310625,3325,3325,3325,3325,0
|
|
20240412,164000,1961310625,3325,3325,3325,3325,0
|
|
20240412,163900,1961310625,3325,3325,3325,3325,0
|
|
20240412,163800,1961310625,3325,3325,3325,3325,0
|
|
20240412,163700,1961310625,3325,3325,3325,3325,0
|
|
20240412,163600,1961310625,3325,3325,3325,3325,0
|
|
20240412,163500,1961310625,3325,3325,3325,3325,0
|
|
20240412,163400,1961310625,3325,3325,3325,3325,0
|
|
20240412,163300,1961310625,3325,3325,3325,3325,0
|
|
20240412,163200,1961310625,3325,3325,3325,3325,0
|
|
20240412,163100,1961310625,3325,3325,3325,3325,0
|
|
20240412,163000,1961310625,3325,3325,3325,3325,0
|
|
20240412,162900,1961310625,3325,3325,3325,3325,0
|
|
20240412,162800,1961310625,3325,3325,3325,3325,0
|
|
20240412,162700,1961310625,3325,3325,3325,3325,0
|
|
20240412,162600,1961310625,3325,3325,3325,3325,0
|
|
20240412,162500,1961310625,3325,3325,3325,3325,0
|
|
20240412,162400,1961310625,3325,3325,3325,3325,0
|
|
20240412,162300,1961310625,3325,3325,3325,3325,0
|
|
20240412,162200,1961310625,3325,3325,3325,3325,0
|
|
20240412,162100,1961310625,3325,3325,3325,3325,0
|
|
20240412,162000,1961310625,3325,3325,3325,3325,0
|
|
20240412,161900,1961310625,3325,3325,3325,3325,0
|
|
20240412,161800,1961310625,3325,3325,3325,3325,0
|
|
20240412,161700,1961310625,3325,3325,3325,3325,0
|
|
20240412,161600,1961310625,3325,3325,3325,3325,0
|
|
20240412,161500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,161400,1961310625,3325,3325,3325,3325,0
|
|
20240412,161300,1961310625,3325,3325,3325,3325,0
|
|
20240412,161200,1961310625,3325,3325,3325,3325,0
|
|
20240412,161100,1961310625,3325,3325,3325,3325,0
|
|
20240412,161000,1961310625,3325,3325,3325,3325,0
|
|
20240412,160900,1961310625,3325,3325,3325,3325,0
|
|
20240412,160800,1961310625,3325,3325,3325,3325,0
|
|
20240412,160700,1961310625,3325,3325,3325,3325,0
|
|
20240412,160600,1961310625,3325,3325,3325,3325,0
|
|
20240412,160500,1961310625,3325,3325,3325,3325,0
|
|
20240412,160400,1961310625,3325,3325,3325,3325,0
|
|
20240412,160300,1961310625,3325,3325,3325,3325,0
|
|
20240412,160200,1961310625,3325,3325,3325,3325,0
|
|
20240412,160100,1961310625,3325,3325,3325,3325,0
|
|
20240412,160000,1961310625,3325,3325,3325,3325,0
|
|
20240412,155900,1961310625,3325,3325,3325,3325,0
|
|
20240412,155800,1961310625,3325,3325,3325,3325,0
|
|
20240412,155700,1961310625,3325,3325,3325,3325,0
|
|
20240412,155600,1961310625,3325,3325,3325,3325,0
|
|
20240412,155500,1961310625,3325,3325,3325,3325,0
|
|
20240412,155400,1961310625,3325,3325,3325,3325,0
|
|
20240412,155300,1961310625,3325,3325,3325,3325,0
|
|
20240412,155200,1961310625,3325,3325,3325,3325,0
|
|
20240412,155100,1961310625,3325,3325,3325,3325,0
|
|
20240412,155000,1961310625,3325,3325,3325,3325,0
|
|
20240412,154900,1961310625,3325,3325,3325,3325,0
|
|
20240412,154800,1961310625,3325,3325,3325,3325,0
|
|
20240412,154700,1961310625,3325,3325,3325,3325,0
|
|
20240412,154600,1961310625,3325,3325,3325,3325,0
|
|
20240412,154500,1961310625,3325,3325,3325,3325,4636
|
|
20240412,154400,1961310625,3325,3325,3325,3325,0
|
|
20240412,154300,1961310625,3325,3325,3325,3325,0
|
|
20240412,154200,1961310625,3325,3325,3325,3325,0
|
|
20240412,154100,1961310625,3325,3325,3325,3325,0
|
|
20240412,154000,1961310625,3325,3325,3325,3325,0
|
|
20240412,153900,1961310625,3325,3325,3325,3325,0
|
|
20240412,153800,1961310625,3325,3325,3325,3325,0
|
|
20240412,153700,1961310625,3325,3325,3325,3325,0
|
|
20240412,153600,1961310625,3325,3325,3325,3325,0
|
|
20240412,153500,1961310625,3325,3325,3325,3325,0
|
|
20240412,153400,1961310625,3325,3325,3325,3325,0
|
|
20240412,153300,1961310625,3325,3325,3325,3325,0
|
|
20240412,153200,1961310625,3325,3325,3325,3325,0
|
|
20240412,153100,1961310625,3325,3325,3325,3325,0
|
|
20240412,153000,1961310625,3325,3325,3325,3325,4636
|
|
20240412,152900,1945895925,3350,3350,3350,3350,0
|
|
20240412,152800,1945895925,3350,3350,3350,3350,0
|
|
20240412,152700,1945895925,3350,3350,3350,3350,0
|
|
20240412,152600,1945895925,3350,3350,3350,3350,0
|
|
20240412,152500,1945895925,3350,3350,3350,3350,0
|
|
20240412,152400,1945895925,3350,3350,3350,3350,0
|
|
20240412,152300,1945895925,3350,3350,3350,3350,0
|
|
20240412,152200,1945895925,3350,3350,3350,3350,0
|
|
20240412,152100,1945895925,3350,3350,3350,3350,0
|
|
20240412,152000,1945895925,3350,3350,3350,3350,0
|
|
20240412,151900,1945895925,3350,3340,3350,3340,2957
|
|
20240412,151800,1936011475,3335,3340,3340,3335,1146
|
|
20240412,151700,1932188285,3340,3340,3340,3340,2030
|
|
20240412,151600,1925408085,3340,3340,3340,3340,168
|
|
20240412,151500,1924846965,3335,3335,3335,3335,109
|
|
20240412,151400,1924483450,3335,3325,3335,3325,19
|
|
20240412,151300,1924420265,3335,3325,3335,3320,201
|
|
20240412,151200,1923752555,3335,3335,3335,3335,1
|
|
20240412,151100,1923749220,3320,3320,3320,3320,242
|
|
20240412,151000,1922945780,3335,3315,3335,3315,16
|
|
20240412,150900,1922892700,3340,3335,3340,3335,15
|
|
20240412,150800,1922842655,3305,3330,3330,3305,9657
|
|
20240412,150700,1890877125,3330,3330,3330,3330,1417
|
|
20240412,150600,1886158515,3345,3345,3345,3345,1
|
|
20240412,150500,1886155170,3345,3345,3345,3345,0
|
|
20240412,150400,1886155170,3345,3345,3345,3345,2
|
|
20240412,150300,1886148480,3345,3340,3345,3340,401
|
|
20240412,150200,1884808750,3340,3340,3340,3330,108
|
|
20240412,150100,1884448050,3330,3325,3340,3325,1273
|
|
20240412,150000,1880211905,3325,3320,3340,3320,1710
|
|
20240412,145900,1874517505,3320,3345,3345,3315,1991
|
|
20240412,145800,1867905780,3345,3345,3345,3345,1381
|
|
20240412,145700,1863286335,3345,3345,3345,3345,942
|
|
20240412,145600,1860135345,3355,3360,3360,3355,40
|
|
20240412,145500,1860001095,3355,3360,3360,3345,5045
|
|
20240412,145400,1843091500,3360,3360,3360,3360,25
|
|
20240412,145300,1843007500,3360,3355,3360,3355,335
|
|
20240412,145200,1841882500,3360,3360,3360,3360,377
|
|
20240412,145100,1840615780,3370,3365,3380,3365,312
|
|
20240412,145000,1839561965,3370,3365,3370,3365,240
|
|
20240412,144900,1838753235,3370,3365,3370,3365,526
|
|
20240412,144800,1836981170,3365,3365,3370,3365,674
|
|
20240412,144700,1834712160,3370,3370,3370,3370,93
|
|
20240412,144600,1834398750,3365,3390,3390,3365,2933
|
|
20240412,144500,1824504520,3370,3370,3370,3370,2
|
|
20240412,144400,1824497780,3385,3360,3385,3360,140
|
|
20240412,144300,1824025940,3390,3360,3390,3360,2093
|
|
20240412,144200,1816940855,3390,3390,3390,3390,0
|
|
20240412,144100,1816940855,3390,3380,3390,3380,488
|
|
20240412,144000,1815289450,3380,3370,3380,3320,6189
|
|
20240412,143900,1794599830,3370,3365,3370,3365,1000
|
|
20240412,143800,1791229845,3350,3360,3370,3350,1510
|
|
20240412,143700,1786143570,3350,3350,3355,3350,105
|
|
20240412,143600,1785791320,3360,3335,3360,3335,7832
|
|
20240412,143500,1759510035,3335,3345,3345,3335,1803
|
|
20240412,143400,1753496260,3345,3345,3345,3345,101
|
|
20240412,143300,1753158415,3345,3345,3345,3345,6
|
|
20240412,143200,1753138345,3340,3340,3340,3340,790
|
|
20240412,143100,1750499745,3340,3340,3340,3340,0
|
|
20240412,143000,1750499745,3340,3340,3340,3335,492
|
|
20240412,142900,1748857945,3340,3340,3340,3340,64
|
|
20240412,142800,1748644185,3340,3340,3340,3340,82
|
|
20240412,142700,1748370305,3335,3335,3335,3335,3
|
|
20240412,142600,1748360300,3335,3335,3335,3335,0
|
|
20240412,142500,1748360300,3335,3340,3340,3335,141
|
|
20240412,142400,1747889470,3340,3335,3340,3335,667
|
|
20240412,142300,1745661920,3335,3340,3340,3335,6
|
|
20240412,142200,1745641905,3340,3340,3340,3340,3
|
|
20240412,142100,1745631885,3340,3340,3340,3340,4
|
|
20240412,142000,1745618525,3340,3340,3340,3340,3
|
|
20240412,141900,1745608505,3335,3335,3335,3335,4
|
|
20240412,141800,1745595165,3335,3335,3340,3335,13
|
|
20240412,141700,1745551765,3340,3320,3340,3320,90
|
|
20240412,141600,1745252875,3320,3325,3325,3320,256
|
|
20240412,141500,1744402045,3325,3340,3340,3325,31
|
|
20240412,141400,1744298715,3340,3340,3340,3340,2
|
|
20240412,141300,1744292035,3335,3335,3335,3335,89
|
|
20240412,141200,1743995220,3335,3335,3335,3335,4
|
|
20240412,141100,1743981880,3335,3335,3335,3335,3
|
|
20240412,141000,1743971875,3335,3335,3335,3335,3
|
|
20240412,140900,1743961870,3335,3335,3335,3325,1041
|
|
20240412,140800,1740500135,3335,3335,3335,3335,126
|
|
20240412,140700,1740079925,3340,3340,3345,3320,7409
|
|
20240412,140600,1715392180,3340,3335,3340,3335,225
|
|
20240412,140500,1714641695,3335,3330,3335,3330,402
|
|
20240412,140400,1713302445,3320,3320,3330,3320,167
|
|
20240412,140300,1712747985,3320,3320,3330,3320,2431
|
|
20240412,140200,1704675445,3320,3325,3325,3320,2
|
|
20240412,140100,1704668800,3325,3340,3340,3315,6632
|
|
20240412,140000,1682651600,3340,3345,3345,3340,166
|
|
20240412,135900,1682096340,3345,3340,3350,3340,726
|
|
20240412,135800,1679664775,3335,3335,3335,3335,0
|
|
20240412,135700,1679664775,3335,3340,3355,3335,1351
|
|
20240412,135600,1675137480,3340,3340,3340,3340,3653
|
|
20240412,135500,1662936460,3345,3355,3355,3340,7500
|
|
20240412,135400,1637840720,3360,3360,3360,3360,0
|
|
20240412,135300,1637840720,3360,3360,3360,3360,1
|
|
20240412,135200,1637837360,3345,3345,3345,3345,20
|
|
20240412,135100,1637770460,3345,3345,3345,3345,144
|
|
20240412,135000,1637288780,3355,3345,3355,3345,600
|
|
20240412,134900,1635278780,3345,3345,3345,3345,0
|
|
20240412,134800,1635278780,3345,3350,3350,3345,416
|
|
20240412,134700,1633887060,3350,3350,3355,3350,878
|
|
20240412,134600,1630941870,3350,3350,3350,3350,0
|
|
20240412,134500,1630941870,3350,3350,3350,3350,0
|
|
20240412,134400,1630941870,3350,3350,3350,3350,59
|
|
20240412,134300,1630744220,3350,3350,3350,3350,130
|
|
20240412,134200,1630308720,3350,3350,3355,3350,900
|
|
20240412,134100,1627292580,3355,3355,3355,3355,0
|
|
20240412,134000,1627292580,3355,3355,3360,3355,503
|
|
20240412,133900,1625605000,3355,3340,3355,3340,610
|
|
20240412,133800,1623564950,3340,3340,3340,3340,310
|
|
20240412,133700,1622529550,3330,3335,3335,3330,1408
|
|
20240412,133600,1617838770,3330,3345,3345,3330,3028
|
|
20240412,133500,1607754985,3345,3355,3355,3335,7007
|
|
20240412,133400,1584326080,3355,3355,3355,3355,362
|
|
20240412,133300,1583111570,3355,3355,3355,3355,172
|
|
20240412,133200,1582534510,3370,3370,3370,3370,1
|
|
20240412,133100,1582531140,3355,3355,3355,3355,200
|
|
20240412,133000,1581860140,3355,3360,3365,3355,527
|
|
20240412,132900,1580090725,3360,3370,3375,3360,345
|
|
20240412,132800,1578926750,3375,3370,3375,3370,44
|
|
20240412,132700,1578778290,3375,3370,3375,3370,30
|
|
20240412,132600,1578677050,3355,3375,3375,3355,1661
|
|
20240412,132500,1573099820,3380,3380,3380,3380,2
|
|
20240412,132400,1573093060,3380,3385,3390,3380,476
|
|
20240412,132300,1571483175,3390,3385,3395,3385,212
|
|
20240412,132200,1570763495,3385,3380,3385,3380,100
|
|
20240412,132100,1570425485,3380,3375,3380,3375,1115
|
|
20240412,132000,1566656805,3370,3370,3370,3370,7
|
|
20240412,131900,1566633215,3370,3365,3370,3365,373
|
|
20240412,131800,1565377055,3360,3355,3360,3355,905
|
|
20240412,131700,1562340755,3360,3355,3360,3355,2990
|
|
20240412,131600,1552309280,3355,3365,3365,3350,878
|
|
20240412,131500,1549361710,3365,3375,3375,3360,1206
|
|
20240412,131400,1545298345,3375,3375,3380,3375,698
|
|
20240412,131300,1542942590,3375,3380,3380,3375,885
|
|
20240412,131200,1539951705,3380,3385,3385,3380,7
|
|
20240412,131100,1539928035,3380,3380,3385,3370,20
|
|
20240412,131000,1539860485,3365,3375,3375,3365,1015
|
|
20240412,130900,1536443165,3370,3400,3400,3370,10557
|
|
20240412,130800,1500799320,3400,3430,3430,3400,7735
|
|
20240412,130700,1474379490,3425,3380,3425,3375,18149
|
|
20240412,130600,1412559955,3380,3390,3390,3375,670
|
|
20240412,130500,1410297595,3390,3395,3395,3390,1244
|
|
20240412,130400,1406079215,3390,3400,3400,3390,7392
|
|
20240412,130300,1380988415,3400,3410,3410,3400,5484
|
|
20240412,130200,1362339355,3405,3380,3405,3380,7254
|
|
20240412,130100,1337718325,3370,3370,3375,3365,1635
|
|
20240412,130000,1332201990,3370,3370,3370,3370,221
|
|
20240412,125900,1331457220,3360,3360,3370,3360,1453
|
|
20240412,125800,1326575125,3360,3360,3360,3360,1063
|
|
20240412,125700,1323003445,3360,3360,3360,3360,102
|
|
20240412,125600,1322660725,3350,3330,3360,3330,3695
|
|
20240412,125500,1310313795,3330,3340,3340,3330,1623
|
|
20240412,125400,1304898530,3340,3345,3345,3340,299
|
|
20240412,125300,1303899820,3345,3345,3360,3345,231
|
|
20240412,125200,1303126675,3345,3350,3350,3345,1100
|
|
20240412,125100,1299443860,3355,3360,3360,3355,1222
|
|
20240412,125000,1295343185,3360,3365,3365,3360,2416
|
|
20240412,124900,1287217825,3365,3375,3375,3365,3626
|
|
20240412,124800,1275000680,3375,3375,3375,3375,1088
|
|
20240412,124700,1271328680,3375,3375,3375,3375,100
|
|
20240412,124600,1270991180,3375,3380,3380,3375,920
|
|
20240412,124500,1267886130,3380,3380,3385,3380,341
|
|
20240412,124400,1266733095,3380,3385,3385,3380,723
|
|
20240412,124300,1264288350,3380,3385,3385,3380,873
|
|
20240412,124200,1261334305,3380,3385,3390,3380,2156
|
|
20240412,124100,1254028415,3390,3400,3420,3375,16023
|
|
20240412,124000,1199529535,3400,3385,3400,3370,4473
|
|
20240412,123900,1184359095,3390,3380,3390,3380,4367
|
|
20240412,123800,1169582945,3380,3360,3380,3360,641
|
|
20240412,123700,1167422265,3365,3355,3365,3355,8
|
|
20240412,123600,1167395375,3355,3350,3365,3350,986
|
|
20240412,123500,1164092205,3345,3345,3345,3345,0
|
|
20240412,123400,1164092205,3345,3345,3345,3340,486
|
|
20240412,123300,1162466585,3340,3345,3345,3340,202
|
|
20240412,123200,1161791305,3345,3345,3345,3345,561
|
|
20240412,123100,1159914760,3345,3335,3345,3335,2
|
|
20240412,123000,1159908080,3350,3350,3350,3340,6009
|
|
20240412,122900,1139787165,3350,3350,3350,3350,5
|
|
20240412,122800,1139770415,3350,3345,3375,3345,1169
|
|
20240412,122700,1135852370,3345,3340,3350,3340,4165
|
|
20240412,122600,1121899660,3350,3360,3360,3350,6054
|
|
20240412,122500,1101608270,3360,3340,3360,3340,2423
|
|
20240412,122400,1093506315,3360,3350,3360,3340,375
|
|
20240412,122300,1092252635,3350,3350,3350,3340,996
|
|
20240412,122200,1088918715,3350,3390,3390,3345,7620
|
|
20240412,122100,1063208840,3385,3375,3385,3375,1665
|
|
20240412,122000,1057587940,3375,3350,3375,3350,3703
|
|
20240412,121900,1045160405,3345,3340,3345,3340,166
|
|
20240412,121800,1044605150,3340,3350,3350,3325,2196
|
|
20240412,121700,1037252195,3350,3315,3350,3315,1098
|
|
20240412,121600,1033592035,3315,3355,3395,3315,16758
|
|
20240412,121500,977260530,3355,3335,3355,3335,9663
|
|
20240412,121400,944929140,3325,3335,3335,3325,893
|
|
20240412,121300,941951005,3335,3325,3335,3320,5151
|
|
20240412,121200,924819360,3325,3315,3325,3315,1116
|
|
20240412,121100,921114265,3315,3315,3315,3310,354
|
|
20240412,121000,919941055,3315,3315,3315,3315,2003
|
|
20240412,120900,913301110,3315,3300,3315,3300,1013
|
|
20240412,120800,909958030,3305,3305,3305,3305,757
|
|
20240412,120700,907456145,3305,3305,3305,3305,0
|
|
20240412,120600,907456145,3305,3305,3305,3305,253
|
|
20240412,120500,906619980,3305,3305,3310,3305,2048
|
|
20240412,120400,899851055,3305,3305,3305,3305,3
|
|
20240412,120300,899841140,3305,3305,3305,3300,608
|
|
20240412,120200,897831740,3300,3300,3300,3300,86
|
|
20240412,120100,897547940,3300,3300,3300,3300,34
|
|
20240412,120000,897435740,3305,3300,3305,3300,116
|
|
20240412,115900,897052915,3300,3300,3300,3300,10
|
|
20240412,115800,897019915,3300,3300,3300,3300,97
|
|
20240412,115700,896699815,3300,3305,3305,3300,167
|
|
20240412,115600,896148670,3305,3305,3305,3305,0
|
|
20240412,115500,896148670,3305,3305,3305,3305,310
|
|
20240412,115400,895124120,3305,3305,3305,3305,0
|
|
20240412,115300,895124120,3305,3300,3305,3300,65
|
|
20240412,115200,894909595,3300,3300,3300,3300,5
|
|
20240412,115100,894893095,3285,3290,3290,3285,3549
|
|
20240412,115000,883225465,3290,3305,3305,3290,1587
|
|
20240412,114900,877993220,3310,3315,3315,3310,2556
|
|
20240412,114800,869520330,3315,3310,3320,3310,268
|
|
20240412,114700,868632150,3320,3300,3320,3295,2035
|
|
20240412,114600,861879405,3300,3290,3300,3290,9122
|
|
20240412,114500,831782990,3290,3295,3300,3290,1181
|
|
20240412,114400,827892240,3295,3295,3295,3295,3719
|
|
20240412,114300,815638135,3290,3290,3290,3290,20
|
|
20240412,114200,815572335,3285,3290,3290,3285,40
|
|
20240412,114100,815440835,3290,3285,3290,3285,1823
|
|
20240412,114000,809443280,3285,3285,3285,3285,100
|
|
20240412,113900,809114780,3280,3280,3280,3280,29
|
|
20240412,113800,809019660,3280,3280,3280,3280,60
|
|
20240412,113700,808822860,3285,3275,3285,3275,4063
|
|
20240412,113600,795500910,3275,3275,3275,3275,0
|
|
20240412,113500,795500910,3275,3275,3275,3275,0
|
|
20240412,113400,795500910,3275,3275,3275,3275,20
|
|
20240412,113300,795435410,3275,3275,3275,3275,10
|
|
20240412,113200,795402660,3275,3275,3275,3275,20
|
|
20240412,113100,795337160,3275,3275,3275,3275,50
|
|
20240412,113000,795173410,3275,3270,3275,3270,787
|
|
20240412,112900,792596155,3260,3260,3260,3260,310
|
|
20240412,112800,791585555,3265,3265,3265,3265,0
|
|
20240412,112700,791585555,3265,3265,3265,3265,1613
|
|
20240412,112600,786319110,3265,3265,3265,3265,1
|
|
20240412,112500,786315845,3265,3265,3265,3265,308
|
|
20240412,112400,785310225,3270,3270,3270,3270,974
|
|
20240412,112300,782125245,3275,3280,3280,3275,471
|
|
20240412,112200,780582715,3275,3275,3275,3275,0
|
|
20240412,112100,780582715,3275,3275,3275,3275,0
|
|
20240412,112000,780582715,3275,3275,3275,3270,597
|
|
20240412,111900,778628290,3270,3270,3270,3270,20
|
|
20240412,111800,778562890,3270,3270,3270,3270,10
|
|
20240412,111700,778530190,3275,3275,3275,3275,0
|
|
20240412,111600,778530190,3275,3275,3275,3275,20
|
|
20240412,111500,778464690,3275,3275,3275,3275,0
|
|
20240412,111400,778464690,3275,3275,3280,3270,41
|
|
20240412,111300,778330485,3275,3275,3275,3275,79
|
|
20240412,111200,778071760,3275,3275,3275,3275,11
|
|
20240412,111100,778035735,3270,3270,3270,3270,10
|
|
20240412,111000,778003035,3275,3270,3275,3270,510
|
|
20240412,110900,776332835,3270,3270,3270,3270,20
|
|
20240412,110800,776267435,3270,3270,3270,3270,1545
|
|
20240412,110700,771215285,3270,3275,3275,3270,1200
|
|
20240412,110600,767288285,3275,3270,3275,3270,2141
|
|
20240412,110500,760281520,3275,3270,3275,3270,1240
|
|
20240412,110400,756226710,3270,3270,3270,3270,401
|
|
20240412,110300,754915440,3270,3270,3270,3270,350
|
|
20240412,110200,753770940,3275,3275,3275,3275,0
|
|
20240412,110100,753770940,3275,3275,3275,3275,60
|
|
20240412,110000,753574440,3270,3270,3270,3270,169
|
|
20240412,105900,753021810,3270,3270,3270,3270,342
|
|
20240412,105800,751903470,3270,3270,3270,3270,2044
|
|
20240412,105700,745219590,3265,3265,3265,3265,0
|
|
20240412,105600,745219590,3265,3260,3265,3260,1509
|
|
20240412,105500,740299085,3260,3260,3260,3260,0
|
|
20240412,105400,740299085,3260,3260,3260,3260,1000
|
|
20240412,105300,737039085,3260,3260,3260,3260,0
|
|
20240412,105200,737039085,3260,3260,3260,3260,49
|
|
20240412,105100,736879345,3265,3265,3265,3265,0
|
|
20240412,105000,736879345,3265,3265,3265,3265,0
|
|
20240412,104900,736879345,3265,3265,3265,3265,40
|
|
20240412,104800,736748745,3265,3260,3265,3260,318
|
|
20240412,104700,735710525,3255,3255,3255,3255,0
|
|
20240412,104600,735710525,3255,3255,3255,3255,0
|
|
20240412,104500,735710525,3255,3255,3255,3255,1
|
|
20240412,104400,735707270,3270,3260,3270,3260,1785
|
|
20240412,104300,729888160,3255,3260,3260,3255,919
|
|
20240412,104200,726895600,3255,3260,3260,3255,288
|
|
20240412,104100,725957170,3260,3260,3260,3260,0
|
|
20240412,104000,725957170,3260,3260,3260,3260,1176
|
|
20240412,103900,722123410,3260,3260,3260,3260,402
|
|
20240412,103800,720812890,3270,3270,3270,3270,0
|
|
20240412,103700,720812890,3270,3270,3270,3270,6
|
|
20240412,103600,720793270,3270,3270,3270,3270,0
|
|
20240412,103500,720793270,3270,3270,3270,3270,295
|
|
20240412,103400,719828620,3275,3270,3275,3270,2970
|
|
20240412,103300,710106435,3270,3270,3270,3270,0
|
|
20240412,103200,710106435,3270,3270,3270,3270,6
|
|
20240412,103100,710086815,3270,3265,3270,3265,6
|
|
20240412,103000,710067210,3270,3260,3270,3260,1677
|
|
20240412,102900,704600160,3260,3260,3260,3260,10
|
|
20240412,102800,704567560,3270,3270,3270,3270,100
|
|
20240412,102700,704240560,3270,3270,3270,3270,60
|
|
20240412,102600,704044360,3275,3275,3275,3275,0
|
|
20240412,102500,704044360,3275,3270,3275,3260,1372
|
|
20240412,102400,699558445,3280,3280,3280,3280,0
|
|
20240412,102300,699558445,3280,3270,3280,3270,246
|
|
20240412,102200,698753665,3280,3280,3280,3280,40
|
|
20240412,102100,698622465,3270,3280,3280,3270,100
|
|
20240412,102000,698295415,3275,3275,3275,3275,0
|
|
20240412,101900,698295415,3275,3270,3285,3270,8005
|
|
20240412,101800,672047285,3270,3270,3270,3270,0
|
|
20240412,101700,672047285,3270,3270,3270,3270,0
|
|
20240412,101600,672047285,3270,3270,3270,3270,205
|
|
20240412,101500,671376935,3270,3270,3270,3270,5868
|
|
20240412,101400,652188575,3280,3280,3280,3280,2386
|
|
20240412,101300,644362495,3280,3280,3280,3280,0
|
|
20240412,101200,644362495,3280,3280,3280,3280,314
|
|
20240412,101100,643332575,3280,3265,3280,3265,1750
|
|
20240412,101000,637597870,3260,3270,3270,3260,303
|
|
20240412,100900,636609160,3270,3270,3270,3270,859
|
|
20240412,100800,633800230,3270,3270,3270,3270,0
|
|
20240412,100700,633800230,3270,3275,3275,3270,473
|
|
20240412,100600,632252555,3275,3275,3275,3275,1000
|
|
20240412,100500,628977555,3275,3275,3275,3275,1000
|
|
20240412,100400,625702555,3275,3270,3275,3270,262
|
|
20240412,100300,624844520,3275,3270,3275,3270,5
|
|
20240412,100200,624828155,3265,3275,3275,3265,1150
|
|
20240412,100100,621067015,3275,3275,3275,3270,381
|
|
20240412,100000,619819345,3270,3270,3270,3270,31
|
|
20240412,095900,619717975,3270,3270,3275,3270,205
|
|
20240412,095800,619046670,3265,3265,3270,3260,18
|
|
20240412,095700,618987915,3265,3260,3265,3250,1877
|
|
20240412,095600,612865365,3260,3255,3260,3255,22
|
|
20240412,095500,612793650,3245,3245,3245,3245,0
|
|
20240412,095400,612793650,3245,3260,3260,3245,353
|
|
20240412,095300,611647715,3260,3245,3260,3245,12
|
|
20240412,095200,611608745,3265,3260,3265,3245,1089
|
|
20240412,095100,608069560,3245,3285,3285,3245,10254
|
|
20240412,095000,574651105,3275,3280,3280,3275,1154
|
|
20240412,094900,570869225,3280,3280,3280,3280,24
|
|
20240412,094800,570790505,3280,3280,3280,3280,360
|
|
20240412,094700,569609705,3280,3280,3280,3280,2154
|
|
20240412,094600,562544585,3285,3290,3290,3285,3866
|
|
20240412,094500,549835450,3295,3295,3295,3295,2541
|
|
20240412,094400,541462855,3300,3290,3300,3290,5565
|
|
20240412,094300,523136305,3290,3290,3300,3285,10811
|
|
20240412,094200,487590125,3285,3285,3285,3275,2080
|
|
20240412,094100,480763975,3295,3275,3295,3275,11521
|
|
20240412,094000,442946705,3270,3270,3280,3270,3322
|
|
20240412,093900,432065100,3270,3270,3275,3270,2270
|
|
20240412,093800,424642115,3270,3255,3270,3255,12777
|
|
20240412,093700,382967825,3250,3245,3250,3245,1724
|
|
20240412,093600,377365345,3250,3250,3250,3250,278
|
|
20240412,093500,376461845,3250,3250,3250,3250,1100
|
|
20240412,093400,372886845,3250,3250,3250,3250,0
|
|
20240412,093300,372886845,3250,3250,3250,3250,3710
|
|
20240412,093200,360829345,3245,3240,3245,3240,812
|
|
20240412,093100,358194580,3240,3245,3245,3240,2268
|
|
20240412,093000,350846060,3245,3245,3250,3245,534
|
|
20240412,092900,349113040,3245,3245,3245,3240,4634
|
|
20240412,092800,334089395,3245,3240,3245,3240,560
|
|
20240412,092700,332272295,3240,3250,3250,3240,3141
|
|
20240412,092600,322091255,3250,3240,3255,3240,723
|
|
20240412,092500,319748500,3240,3255,3255,3230,8006
|
|
20240412,092400,293808790,3255,3260,3265,3255,1800
|
|
20240412,092300,287941800,3265,3265,3275,3255,5958
|
|
20240412,092200,268523740,3260,3250,3260,3250,7795
|
|
20240412,092100,243153145,3245,3230,3250,3220,8704
|
|
20240412,092000,214957170,3225,3230,3245,3220,1880
|
|
20240412,091900,208879405,3230,3220,3235,3220,9950
|
|
20240412,091800,176745015,3220,3215,3225,3215,5576
|
|
20240412,091700,158777765,3210,3210,3210,3210,11
|
|
20240412,091600,158742455,3210,3210,3210,3210,2361
|
|
20240412,091500,151163645,3210,3210,3215,3205,40
|
|
20240412,091400,151035255,3210,3205,3210,3205,21
|
|
20240412,091300,150967945,3205,3205,3205,3200,221
|
|
20240412,091200,150259690,3215,3215,3215,3215,3
|
|
20240412,091100,150250045,3215,3220,3220,3200,1478
|
|
20240412,091000,145498340,3220,3220,3220,3220,70
|
|
20240412,090900,145272940,3220,3220,3225,3215,2512
|
|
20240412,090800,137191295,3225,3240,3240,3220,3687
|
|
20240412,090700,125314850,3230,3245,3245,3230,4842
|
|
20240412,090600,109634745,3245,3220,3250,3215,10496
|
|
20240412,090500,75733310,3220,3205,3220,3205,5413
|
|
20240412,090400,58323650,3215,3200,3215,3195,4666
|
|
20240412,090300,43377025,3200,3190,3200,3190,6489
|
|
20240412,090200,22641185,3180,3170,3180,3170,3328
|
|
20240412,090100,12059810,3165,3165,3165,3160,307
|
|
20240412,090000,11089580,3150,3155,3165,3150,3515
|