667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,200300,37986245680,5480,5480,5480,5480,0
|
|
20240402,200200,37986245680,5480,5480,5480,5480,0
|
|
20240402,200100,37986245680,5480,5480,5480,5480,0
|
|
20240402,200000,37986245680,5480,5480,5480,5480,0
|
|
20240402,195900,37986245680,5480,5480,5480,5480,0
|
|
20240402,195800,37986245680,5480,5480,5480,5480,0
|
|
20240402,195700,37986245680,5480,5480,5480,5480,0
|
|
20240402,195600,37986245680,5480,5480,5480,5480,0
|
|
20240402,195500,37986245680,5480,5480,5480,5480,0
|
|
20240402,195400,37986245680,5480,5480,5480,5480,0
|
|
20240402,195300,37986245680,5480,5480,5480,5480,0
|
|
20240402,195200,37986245680,5480,5480,5480,5480,0
|
|
20240402,195100,37986245680,5480,5480,5480,5480,0
|
|
20240402,195000,37986245680,5480,5480,5480,5480,0
|
|
20240402,194900,37986245680,5480,5480,5480,5480,0
|
|
20240402,194800,37986245680,5480,5480,5480,5480,0
|
|
20240402,194700,37986245680,5480,5480,5480,5480,0
|
|
20240402,194600,37986245680,5480,5480,5480,5480,0
|
|
20240402,194500,37986245680,5480,5480,5480,5480,0
|
|
20240402,194400,37986245680,5480,5480,5480,5480,0
|
|
20240402,194300,37986245680,5480,5480,5480,5480,0
|
|
20240402,194200,37986245680,5480,5480,5480,5480,0
|
|
20240402,194100,37986245680,5480,5480,5480,5480,0
|
|
20240402,194000,37986245680,5480,5480,5480,5480,0
|
|
20240402,193900,37986245680,5480,5480,5480,5480,0
|
|
20240402,193800,37986245680,5480,5480,5480,5480,0
|
|
20240402,193700,37986245680,5480,5480,5480,5480,0
|
|
20240402,193600,37986245680,5480,5480,5480,5480,0
|
|
20240402,193500,37986245680,5480,5480,5480,5480,0
|
|
20240402,193400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,193300,37986245680,5480,5480,5480,5480,0
|
|
20240402,193200,37986245680,5480,5480,5480,5480,0
|
|
20240402,193100,37986245680,5480,5480,5480,5480,0
|
|
20240402,193000,37986245680,5480,5480,5480,5480,0
|
|
20240402,192900,37986245680,5480,5480,5480,5480,0
|
|
20240402,192800,37986245680,5480,5480,5480,5480,0
|
|
20240402,192700,37986245680,5480,5480,5480,5480,0
|
|
20240402,192600,37986245680,5480,5480,5480,5480,0
|
|
20240402,192500,37986245680,5480,5480,5480,5480,0
|
|
20240402,192400,37986245680,5480,5480,5480,5480,0
|
|
20240402,192300,37986245680,5480,5480,5480,5480,0
|
|
20240402,192200,37986245680,5480,5480,5480,5480,0
|
|
20240402,192100,37986245680,5480,5480,5480,5480,0
|
|
20240402,192000,37986245680,5480,5480,5480,5480,0
|
|
20240402,191900,37986245680,5480,5480,5480,5480,0
|
|
20240402,191800,37986245680,5480,5480,5480,5480,0
|
|
20240402,191700,37986245680,5480,5480,5480,5480,0
|
|
20240402,191600,37986245680,5480,5480,5480,5480,0
|
|
20240402,191500,37986245680,5480,5480,5480,5480,0
|
|
20240402,191400,37986245680,5480,5480,5480,5480,0
|
|
20240402,191300,37986245680,5480,5480,5480,5480,0
|
|
20240402,191200,37986245680,5480,5480,5480,5480,0
|
|
20240402,191100,37986245680,5480,5480,5480,5480,0
|
|
20240402,191000,37986245680,5480,5480,5480,5480,0
|
|
20240402,190900,37986245680,5480,5480,5480,5480,0
|
|
20240402,190800,37986245680,5480,5480,5480,5480,0
|
|
20240402,190700,37986245680,5480,5480,5480,5480,0
|
|
20240402,190600,37986245680,5480,5480,5480,5480,0
|
|
20240402,190500,37986245680,5480,5480,5480,5480,0
|
|
20240402,190400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,190300,37986245680,5480,5480,5480,5480,0
|
|
20240402,190200,37986245680,5480,5480,5480,5480,0
|
|
20240402,190100,37986245680,5480,5480,5480,5480,0
|
|
20240402,190000,37986245680,5480,5480,5480,5480,0
|
|
20240402,185900,37986245680,5480,5480,5480,5480,0
|
|
20240402,185800,37986245680,5480,5480,5480,5480,0
|
|
20240402,185700,37986245680,5480,5480,5480,5480,0
|
|
20240402,185600,37986245680,5480,5480,5480,5480,0
|
|
20240402,185500,37986245680,5480,5480,5480,5480,0
|
|
20240402,185400,37986245680,5480,5480,5480,5480,0
|
|
20240402,185300,37986245680,5480,5480,5480,5480,0
|
|
20240402,185200,37986245680,5480,5480,5480,5480,0
|
|
20240402,185100,37986245680,5480,5480,5480,5480,0
|
|
20240402,185000,37986245680,5480,5480,5480,5480,0
|
|
20240402,184900,37986245680,5480,5480,5480,5480,0
|
|
20240402,184800,37986245680,5480,5480,5480,5480,0
|
|
20240402,184700,37986245680,5480,5480,5480,5480,0
|
|
20240402,184600,37986245680,5480,5480,5480,5480,0
|
|
20240402,184500,37986245680,5480,5480,5480,5480,0
|
|
20240402,184400,37986245680,5480,5480,5480,5480,0
|
|
20240402,184300,37986245680,5480,5480,5480,5480,0
|
|
20240402,184200,37986245680,5480,5480,5480,5480,0
|
|
20240402,184100,37986245680,5480,5480,5480,5480,0
|
|
20240402,184000,37986245680,5480,5480,5480,5480,0
|
|
20240402,183900,37986245680,5480,5480,5480,5480,0
|
|
20240402,183800,37986245680,5480,5480,5480,5480,0
|
|
20240402,183700,37986245680,5480,5480,5480,5480,0
|
|
20240402,183600,37986245680,5480,5480,5480,5480,0
|
|
20240402,183500,37986245680,5480,5480,5480,5480,0
|
|
20240402,183400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,183300,37986245680,5480,5480,5480,5480,0
|
|
20240402,183200,37986245680,5480,5480,5480,5480,0
|
|
20240402,183100,37986245680,5480,5480,5480,5480,0
|
|
20240402,183000,37986245680,5480,5480,5480,5480,0
|
|
20240402,182900,37986245680,5480,5480,5480,5480,0
|
|
20240402,182800,37986245680,5480,5480,5480,5480,0
|
|
20240402,182700,37986245680,5480,5480,5480,5480,0
|
|
20240402,182600,37986245680,5480,5480,5480,5480,0
|
|
20240402,182500,37986245680,5480,5480,5480,5480,0
|
|
20240402,182400,37986245680,5480,5480,5480,5480,0
|
|
20240402,182300,37986245680,5480,5480,5480,5480,0
|
|
20240402,182200,37986245680,5480,5480,5480,5480,0
|
|
20240402,182100,37986245680,5480,5480,5480,5480,0
|
|
20240402,182000,37986245680,5480,5480,5480,5480,0
|
|
20240402,181900,37986245680,5480,5480,5480,5480,0
|
|
20240402,181800,37986245680,5480,5480,5480,5480,0
|
|
20240402,181700,37986245680,5480,5480,5480,5480,0
|
|
20240402,181600,37986245680,5480,5480,5480,5480,0
|
|
20240402,181500,37986245680,5480,5480,5480,5480,0
|
|
20240402,181400,37986245680,5480,5480,5480,5480,0
|
|
20240402,181300,37986245680,5480,5480,5480,5480,0
|
|
20240402,181200,37986245680,5480,5480,5480,5480,0
|
|
20240402,181100,37986245680,5480,5480,5480,5480,0
|
|
20240402,181000,37986245680,5480,5480,5480,5480,0
|
|
20240402,180900,37986245680,5480,5480,5480,5480,0
|
|
20240402,180800,37986245680,5480,5480,5480,5480,0
|
|
20240402,180700,37986245680,5480,5480,5480,5480,0
|
|
20240402,180600,37986245680,5480,5480,5480,5480,0
|
|
20240402,180500,37986245680,5480,5480,5480,5480,0
|
|
20240402,180400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,180300,37986245680,5480,5480,5480,5480,0
|
|
20240402,180200,37986245680,5480,5480,5480,5480,0
|
|
20240402,180100,37986245680,5480,5480,5480,5480,0
|
|
20240402,180000,37986245680,5480,5480,5480,5480,0
|
|
20240402,175900,37986245680,5480,5480,5480,5480,0
|
|
20240402,175800,37986245680,5480,5480,5480,5480,0
|
|
20240402,175700,37986245680,5480,5480,5480,5480,0
|
|
20240402,175600,37986245680,5480,5480,5480,5480,0
|
|
20240402,175500,37986245680,5480,5480,5480,5480,0
|
|
20240402,175400,37986245680,5480,5480,5480,5480,0
|
|
20240402,175300,37986245680,5480,5480,5480,5480,0
|
|
20240402,175200,37986245680,5480,5480,5480,5480,0
|
|
20240402,175100,37986245680,5480,5480,5480,5480,0
|
|
20240402,175000,37986245680,5480,5480,5480,5480,0
|
|
20240402,174900,37986245680,5480,5480,5480,5480,0
|
|
20240402,174800,37986245680,5480,5480,5480,5480,0
|
|
20240402,174700,37986245680,5480,5480,5480,5480,0
|
|
20240402,174600,37986245680,5480,5480,5480,5480,0
|
|
20240402,174500,37986245680,5480,5480,5480,5480,0
|
|
20240402,174400,37986245680,5480,5480,5480,5480,0
|
|
20240402,174300,37986245680,5480,5480,5480,5480,0
|
|
20240402,174200,37986245680,5480,5480,5480,5480,0
|
|
20240402,174100,37986245680,5480,5480,5480,5480,0
|
|
20240402,174000,37986245680,5480,5480,5480,5480,0
|
|
20240402,173900,37986245680,5480,5480,5480,5480,0
|
|
20240402,173800,37986245680,5480,5480,5480,5480,0
|
|
20240402,173700,37986245680,5480,5480,5480,5480,0
|
|
20240402,173600,37986245680,5480,5480,5480,5480,0
|
|
20240402,173500,37986245680,5480,5480,5480,5480,0
|
|
20240402,173400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,173300,37986245680,5480,5480,5480,5480,0
|
|
20240402,173200,37986245680,5480,5480,5480,5480,0
|
|
20240402,173100,37986245680,5480,5480,5480,5480,0
|
|
20240402,173000,37986245680,5480,5480,5480,5480,0
|
|
20240402,172900,37986245680,5480,5480,5480,5480,0
|
|
20240402,172800,37986245680,5480,5480,5480,5480,0
|
|
20240402,172700,37986245680,5480,5480,5480,5480,0
|
|
20240402,172600,37986245680,5480,5480,5480,5480,0
|
|
20240402,172500,37986245680,5480,5480,5480,5480,0
|
|
20240402,172400,37986245680,5480,5480,5480,5480,0
|
|
20240402,172300,37986245680,5480,5480,5480,5480,0
|
|
20240402,172200,37986245680,5480,5480,5480,5480,0
|
|
20240402,172100,37986245680,5480,5480,5480,5480,0
|
|
20240402,172000,37986245680,5480,5480,5480,5480,0
|
|
20240402,171900,37986245680,5480,5480,5480,5480,0
|
|
20240402,171800,37986245680,5480,5480,5480,5480,0
|
|
20240402,171700,37986245680,5480,5480,5480,5480,0
|
|
20240402,171600,37986245680,5480,5480,5480,5480,0
|
|
20240402,171500,37986245680,5480,5480,5480,5480,0
|
|
20240402,171400,37986245680,5480,5480,5480,5480,0
|
|
20240402,171300,37986245680,5480,5480,5480,5480,0
|
|
20240402,171200,37986245680,5480,5480,5480,5480,0
|
|
20240402,171100,37986245680,5480,5480,5480,5480,0
|
|
20240402,171000,37986245680,5480,5480,5480,5480,0
|
|
20240402,170900,37986245680,5480,5480,5480,5480,0
|
|
20240402,170800,37986245680,5480,5480,5480,5480,0
|
|
20240402,170700,37986245680,5480,5480,5480,5480,0
|
|
20240402,170600,37986245680,5480,5480,5480,5480,0
|
|
20240402,170500,37986245680,5480,5480,5480,5480,0
|
|
20240402,170400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,170300,37986245680,5480,5480,5480,5480,0
|
|
20240402,170200,37986245680,5480,5480,5480,5480,0
|
|
20240402,170100,37986245680,5480,5480,5480,5480,0
|
|
20240402,170000,37986245680,5480,5480,5480,5480,0
|
|
20240402,165900,37986245680,5480,5480,5480,5480,0
|
|
20240402,165800,37986245680,5480,5480,5480,5480,0
|
|
20240402,165700,37986245680,5480,5480,5480,5480,0
|
|
20240402,165600,37986245680,5480,5480,5480,5480,0
|
|
20240402,165500,37986245680,5480,5480,5480,5480,0
|
|
20240402,165400,37986245680,5480,5480,5480,5480,0
|
|
20240402,165300,37986245680,5480,5480,5480,5480,0
|
|
20240402,165200,37986245680,5480,5480,5480,5480,0
|
|
20240402,165100,37986245680,5480,5480,5480,5480,0
|
|
20240402,165000,37986245680,5480,5480,5480,5480,0
|
|
20240402,164900,37986245680,5480,5480,5480,5480,0
|
|
20240402,164800,37986245680,5480,5480,5480,5480,0
|
|
20240402,164700,37986245680,5480,5480,5480,5480,0
|
|
20240402,164600,37986245680,5480,5480,5480,5480,0
|
|
20240402,164500,37986245680,5480,5480,5480,5480,0
|
|
20240402,164400,37986245680,5480,5480,5480,5480,0
|
|
20240402,164300,37986245680,5480,5480,5480,5480,0
|
|
20240402,164200,37986245680,5480,5480,5480,5480,0
|
|
20240402,164100,37986245680,5480,5480,5480,5480,0
|
|
20240402,164000,37986245680,5480,5480,5480,5480,0
|
|
20240402,163900,37986245680,5480,5480,5480,5480,0
|
|
20240402,163800,37986245680,5480,5480,5480,5480,0
|
|
20240402,163700,37986245680,5480,5480,5480,5480,0
|
|
20240402,163600,37986245680,5480,5480,5480,5480,0
|
|
20240402,163500,37986245680,5480,5480,5480,5480,0
|
|
20240402,163400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,163300,37986245680,5480,5480,5480,5480,0
|
|
20240402,163200,37986245680,5480,5480,5480,5480,0
|
|
20240402,163100,37986245680,5480,5480,5480,5480,0
|
|
20240402,163000,37986245680,5480,5480,5480,5480,0
|
|
20240402,162900,37986245680,5480,5480,5480,5480,0
|
|
20240402,162800,37986245680,5480,5480,5480,5480,0
|
|
20240402,162700,37986245680,5480,5480,5480,5480,0
|
|
20240402,162600,37986245680,5480,5480,5480,5480,0
|
|
20240402,162500,37986245680,5480,5480,5480,5480,0
|
|
20240402,162400,37986245680,5480,5480,5480,5480,0
|
|
20240402,162300,37986245680,5480,5480,5480,5480,0
|
|
20240402,162200,37986245680,5480,5480,5480,5480,0
|
|
20240402,162100,37986245680,5480,5480,5480,5480,0
|
|
20240402,162000,37986245680,5480,5480,5480,5480,0
|
|
20240402,161900,37986245680,5480,5480,5480,5480,0
|
|
20240402,161800,37986245680,5480,5480,5480,5480,0
|
|
20240402,161700,37986245680,5480,5480,5480,5480,0
|
|
20240402,161600,37986245680,5480,5480,5480,5480,0
|
|
20240402,161500,37986245680,5480,5480,5480,5480,0
|
|
20240402,161400,37986245680,5480,5480,5480,5480,0
|
|
20240402,161300,37986245680,5480,5480,5480,5480,0
|
|
20240402,161200,37986245680,5480,5480,5480,5480,0
|
|
20240402,161100,37986245680,5480,5480,5480,5480,0
|
|
20240402,161000,37986245680,5480,5480,5480,5480,0
|
|
20240402,160900,37986245680,5480,5480,5480,5480,0
|
|
20240402,160800,37986245680,5480,5480,5480,5480,0
|
|
20240402,160700,37986245680,5480,5480,5480,5480,0
|
|
20240402,160600,37986245680,5480,5480,5480,5480,0
|
|
20240402,160500,37986245680,5480,5480,5480,5480,0
|
|
20240402,160400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,160300,37986245680,5480,5480,5480,5480,0
|
|
20240402,160200,37986245680,5480,5480,5480,5480,0
|
|
20240402,160100,37986245680,5480,5480,5480,5480,0
|
|
20240402,160000,37986245680,5480,5480,5480,5480,0
|
|
20240402,155900,37986245680,5480,5480,5480,5480,0
|
|
20240402,155800,37986245680,5480,5480,5480,5480,0
|
|
20240402,155700,37986245680,5480,5480,5480,5480,0
|
|
20240402,155600,37986245680,5480,5480,5480,5480,0
|
|
20240402,155500,37986245680,5480,5480,5480,5480,0
|
|
20240402,155400,37986245680,5480,5480,5480,5480,0
|
|
20240402,155300,37986245680,5480,5480,5480,5480,0
|
|
20240402,155200,37986245680,5480,5480,5480,5480,0
|
|
20240402,155100,37986245680,5480,5480,5480,5480,0
|
|
20240402,155000,37986245680,5480,5480,5480,5480,0
|
|
20240402,154900,37986245680,5480,5480,5480,5480,0
|
|
20240402,154800,37986245680,5480,5480,5480,5480,0
|
|
20240402,154700,37986245680,5480,5480,5480,5480,0
|
|
20240402,154600,37986245680,5480,5480,5480,5480,0
|
|
20240402,154500,37986245680,5480,5480,5480,5480,0
|
|
20240402,154400,37986245680,5480,5480,5480,5480,0
|
|
20240402,154300,37986245680,5480,5480,5480,5480,0
|
|
20240402,154200,37986245680,5480,5480,5480,5480,0
|
|
20240402,154100,37986245680,5480,5480,5480,5480,0
|
|
20240402,154000,37986245680,5480,5480,5480,5480,0
|
|
20240402,153900,37986245680,5480,5480,5480,5480,0
|
|
20240402,153800,37986245680,5480,5480,5480,5480,0
|
|
20240402,153700,37986245680,5480,5480,5480,5480,0
|
|
20240402,153600,37986245680,5480,5480,5480,5480,0
|
|
20240402,153500,37986245680,5480,5480,5480,5480,0
|
|
20240402,153400,37986245680,5480,5480,5480,5480,62466
|
|
20240402,153300,37986245680,5480,5480,5480,5480,0
|
|
20240402,153200,37986245680,5480,5480,5480,5480,0
|
|
20240402,153100,37986245680,5480,5480,5480,5480,0
|
|
20240402,153000,37986245680,5480,5480,5480,5480,62466
|
|
20240402,152900,37643932000,5430,5430,5430,5430,0
|
|
20240402,152800,37643932000,5430,5430,5430,5430,0
|
|
20240402,152700,37643932000,5430,5430,5430,5430,0
|
|
20240402,152600,37643932000,5430,5430,5430,5430,0
|
|
20240402,152500,37643932000,5430,5430,5430,5430,0
|
|
20240402,152400,37643932000,5430,5430,5430,5430,0
|
|
20240402,152300,37643932000,5430,5430,5430,5430,0
|
|
20240402,152200,37643932000,5430,5430,5430,5430,0
|
|
20240402,152100,37643932000,5430,5430,5430,5430,0
|
|
20240402,152000,37643932000,5430,5430,5430,5430,0
|
|
20240402,151900,37643932000,5430,5430,5440,5410,16379
|
|
20240402,151800,37555078850,5430,5430,5430,5390,4299
|
|
20240402,151700,37531812170,5420,5400,5440,5360,10556
|
|
20240402,151600,37474775470,5400,5420,5430,5390,10663
|
|
20240402,151500,37417091820,5420,5440,5440,5420,5183
|
|
20240402,151400,37388997160,5430,5450,5460,5410,6249
|
|
20240402,151300,37355076100,5440,5420,5470,5420,9729
|
|
20240402,151200,37301993250,5420,5440,5450,5420,11111
|
|
20240402,151100,37241560150,5440,5430,5440,5420,5643
|
|
20240402,151000,37210931130,5430,5420,5430,5400,5066
|
|
20240402,150900,37183498110,5420,5420,5420,5410,3372
|
|
20240402,150800,37165232770,5420,5410,5420,5390,2183
|
|
20240402,150700,37153426230,5410,5420,5420,5380,5063
|
|
20240402,150600,37126093250,5420,5390,5420,5380,10512
|
|
20240402,150500,37069296900,5390,5380,5390,5370,8277
|
|
20240402,150400,37024756570,5370,5380,5390,5370,1834
|
|
20240402,150300,37014895980,5390,5370,5390,5360,4205
|
|
20240402,150200,36992286470,5380,5380,5380,5360,3948
|
|
20240402,150100,36971092510,5380,5380,5390,5370,2840
|
|
20240402,150000,36955812990,5390,5390,5400,5370,6048
|
|
20240402,145900,36923241330,5380,5400,5400,5370,4918
|
|
20240402,145800,36896810130,5390,5400,5400,5380,2749
|
|
20240402,145700,36882009910,5380,5400,5420,5380,7243
|
|
20240402,145600,36842873850,5400,5390,5420,5350,13011
|
|
20240402,145500,36772801650,5390,5390,5390,5350,9110
|
|
20240402,145400,36724006900,5390,5380,5390,5360,5119
|
|
20240402,145300,36696506880,5370,5390,5390,5340,4245
|
|
20240402,145200,36673765340,5350,5390,5390,5350,8058
|
|
20240402,145100,36630491770,5350,5370,5390,5310,21304
|
|
20240402,145000,36516781030,5330,5350,5370,5330,20433
|
|
20240402,144900,36407645940,5330,5400,5410,5310,30134
|
|
20240402,144800,36246411810,5420,5400,5420,5370,13523
|
|
20240402,144700,36173568060,5400,5410,5440,5400,4127
|
|
20240402,144600,36151225430,5410,5400,5450,5400,9646
|
|
20240402,144500,36098837340,5410,5380,5410,5370,10132
|
|
20240402,144400,36044284770,5400,5430,5440,5380,7896
|
|
20240402,144300,36001649080,5440,5410,5440,5400,7216
|
|
20240402,144200,35962654040,5410,5430,5470,5410,7126
|
|
20240402,144100,35923921170,5470,5460,5470,5420,6328
|
|
20240402,144000,35889385770,5470,5450,5480,5400,10383
|
|
20240402,143900,35833072040,5450,5470,5470,5430,5598
|
|
20240402,143800,35802605490,5480,5460,5480,5430,6265
|
|
20240402,143700,35768444160,5450,5450,5470,5420,22923
|
|
20240402,143600,35643607820,5450,5410,5500,5380,31571
|
|
20240402,143500,35471775560,5390,5420,5440,5390,16489
|
|
20240402,143400,35382497730,5430,5420,5430,5410,4372
|
|
20240402,143300,35358814810,5420,5400,5430,5390,8114
|
|
20240402,143200,35314914010,5400,5380,5440,5370,18340
|
|
20240402,143100,35215828000,5380,5400,5430,5350,49869
|
|
20240402,143000,34947687430,5380,5450,5450,5370,75501
|
|
20240402,142900,34539488950,5450,5450,5480,5440,10672
|
|
20240402,142800,34481282790,5470,5470,5480,5430,25125
|
|
20240402,142700,34344398570,5460,5450,5490,5430,12919
|
|
20240402,142600,34273921660,5440,5490,5500,5440,14811
|
|
20240402,142500,34192767670,5500,5450,5500,5420,41720
|
|
20240402,142400,33965565150,5450,5430,5470,5420,19516
|
|
20240402,142300,33859287750,5420,5460,5470,5420,29408
|
|
20240402,142200,33699329680,5460,5540,5550,5410,107866
|
|
20240402,142100,33111838540,5550,5560,5570,5500,20249
|
|
20240402,142000,32999834990,5570,5570,5580,5550,10289
|
|
20240402,141900,32942610680,5570,5550,5580,5520,10534
|
|
20240402,141800,32884176930,5560,5590,5590,5510,18956
|
|
20240402,141700,32779092170,5600,5540,5620,5530,54018
|
|
20240402,141600,32477408960,5540,5560,5560,5500,34367
|
|
20240402,141500,32287776080,5560,5570,5590,5540,10755
|
|
20240402,141400,32227897650,5580,5580,5620,5530,26401
|
|
20240402,141300,32080735660,5570,5500,5590,5490,47567
|
|
20240402,141200,31816958690,5530,5560,5580,5500,73782
|
|
20240402,141100,31408147270,5560,5620,5620,5540,86355
|
|
20240402,141000,30926116990,5620,5710,5710,5600,87126
|
|
20240402,140900,30434765750,5720,5680,5720,5670,17667
|
|
20240402,140800,30334197940,5680,5710,5750,5660,51721
|
|
20240402,140700,30039470600,5700,5730,5850,5690,108474
|
|
20240402,140600,29414786340,5730,5660,5830,5660,126743
|
|
20240402,140500,28684481200,5660,5690,5720,5620,47152
|
|
20240402,140400,28416636070,5700,5690,5740,5620,71742
|
|
20240402,140300,28010101680,5690,5680,5700,5640,28587
|
|
20240402,140200,27848015530,5680,5650,5750,5630,51667
|
|
20240402,140100,27554615370,5660,5670,5710,5640,70811
|
|
20240402,140000,27152945840,5700,5800,5800,5670,96381
|
|
20240402,135900,26601695000,5800,5760,5880,5740,216160
|
|
20240402,135800,25346348560,5770,5590,5880,5580,337829
|
|
20240402,135700,23391653240,5610,5530,5680,5530,129245
|
|
20240402,135600,22667795880,5540,5510,5550,5460,34441
|
|
20240402,135500,22478404940,5490,5610,5660,5490,134503
|
|
20240402,135400,21726532480,5610,5450,5650,5440,103713
|
|
20240402,135300,21149142430,5440,5470,5480,5420,17335
|
|
20240402,135200,21054804620,5470,5500,5500,5420,28174
|
|
20240402,135100,20900974730,5500,5470,5510,5440,39040
|
|
20240402,135000,20687114760,5450,5350,5470,5350,27726
|
|
20240402,134900,20537350560,5360,5430,5440,5350,50277
|
|
20240402,134800,20266131810,5420,5590,5600,5400,97062
|
|
20240402,134700,19735130470,5600,5480,5690,5470,256368
|
|
20240402,134600,18301952930,5480,5470,5500,5440,18561
|
|
20240402,134500,18200385200,5470,5440,5560,5400,61018
|
|
20240402,134400,17866358500,5470,5500,5560,5380,72641
|
|
20240402,134300,17469269360,5530,5290,5600,5280,146026
|
|
20240402,134200,16668004600,5280,5370,5380,5250,79441
|
|
20240402,134100,16247069640,5370,5310,5380,5310,31832
|
|
20240402,134000,16077147750,5310,5410,5420,5310,67110
|
|
20240402,133900,15717244500,5420,5340,5430,5300,95062
|
|
20240402,133800,15206922890,5340,5410,5430,5250,195620
|
|
20240402,133700,14165040220,5410,5630,5740,5400,224644
|
|
20240402,133600,12906031260,5620,5550,5660,5540,183026
|
|
20240402,133500,11878425100,5530,5840,5860,5530,369220
|
|
20240402,133400,9782816600,5820,5970,5970,5790,432222
|
|
20240402,133300,7241050440,5970,5710,5980,5670,475177
|
|
20240402,133200,4480660540,5710,5650,5840,5610,252222
|
|
20240402,133100,3047260740,5510,5510,5510,5510,0
|
|
20240402,133000,3047260740,5510,5140,5510,5080,189792
|
|
20240402,132900,2023697820,5150,5290,5390,5120,57447
|
|
20240402,132800,1721548710,5280,5320,5320,5270,4250
|
|
20240402,132700,1699060900,5320,5290,5320,5260,8777
|
|
20240402,132600,1652532330,5280,5300,5300,5240,8632
|
|
20240402,132500,1606983830,5300,5250,5320,5220,32198
|
|
20240402,132400,1437065720,5250,5200,5250,5200,8000
|
|
20240402,132300,1395218670,5240,5210,5240,5200,16051
|
|
20240402,132200,1311403010,5210,5130,5210,5130,8848
|
|
20240402,132100,1265526780,5140,5150,5150,5140,454
|
|
20240402,132000,1263188740,5160,5170,5170,5160,572
|
|
20240402,131900,1260237200,5180,5180,5180,5180,2
|
|
20240402,131800,1260226840,5180,5170,5180,5170,1377
|
|
20240402,131700,1253094040,5180,5170,5180,5170,528
|
|
20240402,131600,1250359360,5160,5160,5180,5160,441
|
|
20240402,131500,1248076750,5160,5150,5160,5150,420
|
|
20240402,131400,1245909890,5160,5150,5200,5150,30716
|
|
20240402,131300,1086731690,5150,5130,5150,5130,970
|
|
20240402,131200,1081743000,5120,5120,5120,5120,64
|
|
20240402,131100,1081415320,5120,5120,5120,5120,2
|
|
20240402,131000,1081405080,5120,5120,5120,5120,4
|
|
20240402,130900,1081384600,5120,5120,5120,5120,170
|
|
20240402,130800,1080514200,5120,5120,5120,5120,10
|
|
20240402,130700,1080463000,5120,5120,5120,5120,43
|
|
20240402,130600,1080242840,5120,5130,5130,5120,3
|
|
20240402,130500,1080227470,5120,5120,5120,5120,3
|
|
20240402,130400,1080212110,5150,5150,5150,5150,0
|
|
20240402,130300,1080212110,5150,5150,5150,5150,17
|
|
20240402,130200,1080124560,5110,5120,5120,5110,50
|
|
20240402,130100,1079869050,5110,5150,5150,5110,695
|
|
20240402,130000,1076289870,5140,5140,5150,5140,972
|
|
20240402,125900,1071292510,5140,5140,5140,5140,140
|
|
20240402,125800,1070572910,5140,5140,5140,5140,1
|
|
20240402,125700,1070567770,5140,5140,5140,5140,4
|
|
20240402,125600,1070547210,5140,5120,5140,5120,2310
|
|
20240402,125500,1058679390,5120,5120,5120,5120,0
|
|
20240402,125400,1058679390,5120,5120,5120,5120,1
|
|
20240402,125300,1058674270,5130,5130,5130,5130,1
|
|
20240402,125200,1058669140,5120,5110,5120,5110,2
|
|
20240402,125100,1058658910,5100,5100,5100,5100,567
|
|
20240402,125000,1055767210,5100,5110,5110,5100,740
|
|
20240402,124900,1051987920,5120,5120,5120,5120,20
|
|
20240402,124800,1051885520,5130,5130,5130,5130,1
|
|
20240402,124700,1051880390,5120,5120,5120,5120,0
|
|
20240402,124600,1051880390,5120,5140,5140,5120,12
|
|
20240402,124500,1051818910,5110,5110,5110,5110,0
|
|
20240402,124400,1051818910,5110,5120,5120,5110,1000
|
|
20240402,124300,1046706080,5140,5140,5140,5140,0
|
|
20240402,124200,1046706080,5140,5140,5140,5140,1
|
|
20240402,124100,1046700940,5120,5120,5120,5120,2
|
|
20240402,124000,1046690700,5130,5130,5130,5130,12
|
|
20240402,123900,1046629140,5140,5140,5140,5140,1
|
|
20240402,123800,1046624000,5140,5140,5140,5140,481
|
|
20240402,123700,1044151660,5140,5140,5140,5140,5
|
|
20240402,123600,1044125960,5130,5130,5130,5130,0
|
|
20240402,123500,1044125960,5130,5130,5130,5130,190
|
|
20240402,123400,1043151260,5120,5130,5130,5120,306
|
|
20240402,123300,1041584530,5130,5130,5130,5130,60
|
|
20240402,123200,1041276730,5120,5110,5160,5110,1652
|
|
20240402,123100,1032797370,5110,5110,5110,5100,19
|
|
20240402,123000,1032700300,5110,5100,5110,5100,486
|
|
20240402,122900,1030217350,5110,5110,5110,5110,185
|
|
20240402,122800,1029272000,5110,5110,5110,5110,242
|
|
20240402,122700,1028035380,5110,5110,5110,5110,234
|
|
20240402,122600,1026839640,5110,5080,5110,5080,586
|
|
20240402,122500,1023851880,5090,5100,5100,5090,39
|
|
20240402,122400,1023653360,5090,5090,5090,5090,6
|
|
20240402,122300,1023622820,5090,5090,5090,5090,1
|
|
20240402,122200,1023617730,5100,5090,5100,5090,4
|
|
20240402,122100,1023597350,5100,5090,5100,5090,3
|
|
20240402,122000,1023582070,5100,5100,5100,5100,0
|
|
20240402,121900,1023582070,5100,5100,5100,5100,0
|
|
20240402,121800,1023582070,5100,5100,5100,5100,0
|
|
20240402,121700,1023582070,5100,5100,5100,5100,100
|
|
20240402,121600,1023072070,5100,5100,5100,5100,0
|
|
20240402,121500,1023072070,5100,5090,5100,5090,12
|
|
20240402,121400,1023010980,5090,5090,5090,5080,464
|
|
20240402,121300,1020652790,5100,5100,5100,5100,0
|
|
20240402,121200,1020652790,5100,5090,5100,5090,6
|
|
20240402,121100,1020622240,5090,5070,5090,5070,2114
|
|
20240402,121000,1009866050,5080,5090,5100,5080,1241
|
|
20240402,120900,1003552390,5100,5100,5100,5100,0
|
|
20240402,120800,1003552390,5100,5100,5100,5100,220
|
|
20240402,120700,1002430390,5100,5110,5120,5100,2960
|
|
20240402,120600,987318930,5100,5110,5110,5100,545
|
|
20240402,120500,984539010,5110,5110,5110,5110,45
|
|
20240402,120400,984309060,5120,5120,5120,5120,1
|
|
20240402,120300,984303940,5120,5120,5120,5120,9
|
|
20240402,120200,984257860,5120,5120,5120,5120,4
|
|
20240402,120100,984237380,5100,5110,5120,5100,3824
|
|
20240402,120000,964734710,5120,5110,5130,5110,525
|
|
20240402,115900,962049300,5110,5110,5120,5100,2473
|
|
20240402,115800,949415950,5120,5140,5140,5110,7963
|
|
20240402,115700,908664810,5160,5160,5170,5130,2671
|
|
20240402,115600,894940770,5160,5160,5170,5150,2179
|
|
20240402,115500,883695430,5160,5160,5160,5160,203
|
|
20240402,115400,882647950,5170,5160,5170,5160,948
|
|
20240402,115300,877746800,5170,5170,5170,5120,3874
|
|
20240402,115200,857787130,5160,5180,5180,5160,3572
|
|
20240402,115100,839349800,5180,5160,5180,5140,6659
|
|
20240402,115000,804941580,5170,5150,5170,5150,4206
|
|
20240402,114900,783239610,5150,5150,5160,5120,12319
|
|
20240402,114800,719779450,5140,5140,5150,5140,3431
|
|
20240402,114700,702126900,5140,5090,5150,5080,19830
|
|
20240402,114600,600697190,5100,5080,5100,5080,3718
|
|
20240402,114500,581772570,5100,5090,5100,5080,2267
|
|
20240402,114400,570241180,5080,5080,5100,5070,2612
|
|
20240402,114300,556983230,5100,5050,5100,5050,20565
|
|
20240402,114200,452244710,5050,5060,5060,5050,2
|
|
20240402,114100,452234600,5060,5030,5060,5030,6029
|
|
20240402,114000,421728430,5030,5040,5040,5030,301
|
|
20240402,113900,420213400,5030,5030,5030,5030,100
|
|
20240402,113800,419710400,5060,5010,5060,5010,3143
|
|
20240402,113700,403880830,5010,5010,5010,5010,0
|
|
20240402,113600,403880830,5010,5010,5010,5010,0
|
|
20240402,113500,403880830,5010,5010,5010,5010,1
|
|
20240402,113400,403875820,5000,5000,5000,5000,0
|
|
20240402,113300,403875820,5000,5000,5000,5000,0
|
|
20240402,113200,403875820,5000,5000,5000,5000,0
|
|
20240402,113100,403875820,5000,5000,5000,5000,2
|
|
20240402,113000,403865820,5010,5010,5010,5010,0
|
|
20240402,112900,403865820,5010,5010,5010,5010,0
|
|
20240402,112800,403865820,5010,5010,5010,5010,0
|
|
20240402,112700,403865820,5010,5010,5010,5010,101
|
|
20240402,112600,403359810,5010,5010,5010,5010,0
|
|
20240402,112500,403359810,5010,5010,5010,5010,0
|
|
20240402,112400,403359810,5010,5010,5010,5010,0
|
|
20240402,112300,403359810,5010,5010,5010,5010,1
|
|
20240402,112200,403354800,5000,5000,5000,5000,100
|
|
20240402,112100,402854800,5000,4990,5000,4990,3
|
|
20240402,112000,402839820,5000,5000,5000,5000,1
|
|
20240402,111900,402834820,5000,4990,5000,4990,8
|
|
20240402,111800,402794890,4990,4990,4990,4990,1
|
|
20240402,111700,402789900,4985,5000,5000,4985,10
|
|
20240402,111600,402740025,5010,5010,5010,5010,0
|
|
20240402,111500,402740025,5010,5000,5010,5000,22
|
|
20240402,111400,402629815,5010,5010,5010,5010,1
|
|
20240402,111300,402624805,4985,5000,5010,4985,1009
|
|
20240402,111200,397590775,5010,5010,5010,5010,40
|
|
20240402,111100,397390375,5010,5000,5010,5000,66
|
|
20240402,111000,397060365,5000,5000,5000,5000,0
|
|
20240402,110900,397060365,5000,4995,5000,4995,1000
|
|
20240402,110800,392060810,4995,4995,4995,4995,0
|
|
20240402,110700,392060810,4995,4995,4995,4995,0
|
|
20240402,110600,392060810,4995,4995,4995,4995,0
|
|
20240402,110500,392060810,4995,4995,4995,4995,0
|
|
20240402,110400,392060810,4995,4995,4995,4995,0
|
|
20240402,110300,392060810,4995,4980,4995,4980,987
|
|
20240402,110200,387142660,4975,4975,4975,4975,2
|
|
20240402,110100,387132710,4980,4980,4980,4980,0
|
|
20240402,110000,387132710,4980,4980,4980,4980,0
|
|
20240402,105900,387132710,4980,4980,4980,4980,0
|
|
20240402,105800,387132710,4980,4980,4980,4980,0
|
|
20240402,105700,387132710,4980,4985,4985,4980,4807
|
|
20240402,105600,363184100,4980,5000,5000,4980,501
|
|
20240402,105500,360687470,5000,5000,5000,5000,0
|
|
20240402,105400,360687470,5000,5000,5000,5000,0
|
|
20240402,105300,360687470,5000,5000,5000,5000,16
|
|
20240402,105200,360607470,5000,4985,5000,4985,18
|
|
20240402,105100,360517695,4985,4985,4985,4985,0
|
|
20240402,105000,360517695,4985,4990,4990,4985,200
|
|
20240402,104900,359520620,4995,4995,4995,4995,33
|
|
20240402,104800,359355785,5000,5000,5000,5000,0
|
|
20240402,104700,359355785,5000,5000,5000,5000,0
|
|
20240402,104600,359355785,5000,5000,5000,5000,9
|
|
20240402,104500,359310785,5000,4990,5000,4990,2
|
|
20240402,104400,359300795,5000,5000,5000,5000,1
|
|
20240402,104300,359295795,4995,4995,4995,4995,3
|
|
20240402,104200,359280810,5000,4990,5000,4985,23
|
|
20240402,104100,359165955,5000,4990,5000,4985,301
|
|
20240402,104000,357665320,4985,4985,4985,4985,200
|
|
20240402,103900,356668320,5000,5000,5000,5000,0
|
|
20240402,103800,356668320,5000,5000,5000,5000,0
|
|
20240402,103700,356668320,5000,4985,5000,4985,18
|
|
20240402,103600,356578545,4990,4990,4990,4990,46
|
|
20240402,103500,356349005,4990,4990,4990,4990,1001
|
|
20240402,103400,351354015,4990,4990,4990,4990,24
|
|
20240402,103300,351234255,4990,4990,4990,4990,0
|
|
20240402,103200,351234255,4990,4990,4990,4990,74
|
|
20240402,103100,350864995,4990,4990,4990,4990,0
|
|
20240402,103000,350864995,4990,4990,4990,4990,202
|
|
20240402,102900,349857015,5010,5010,5010,5010,1
|
|
20240402,102800,349852005,4990,4990,4990,4990,50
|
|
20240402,102700,349602505,5010,5010,5010,5010,0
|
|
20240402,102600,349602505,5010,4990,5010,4985,1254
|
|
20240402,102500,343348890,4990,4990,4990,4990,0
|
|
20240402,102400,343348890,4990,4990,4990,4990,57
|
|
20240402,102300,343064460,4990,4990,4990,4990,0
|
|
20240402,102200,343064460,4990,4990,4990,4990,118
|
|
20240402,102100,342475640,5000,5000,5000,5000,327
|
|
20240402,102000,340840640,4990,5000,5000,4990,2201
|
|
20240402,101900,329854515,5000,4995,5000,4990,7587
|
|
20240402,101800,291971510,5000,5000,5000,5000,1000
|
|
20240402,101700,286971510,5020,5000,5020,5000,705
|
|
20240402,101600,283438060,5010,5010,5010,5010,0
|
|
20240402,101500,283438060,5010,5010,5010,5010,1
|
|
20240402,101400,283433050,5000,5000,5000,5000,0
|
|
20240402,101300,283433050,5000,5030,5030,5000,7182
|
|
20240402,101200,247432180,5040,5040,5040,5040,128
|
|
20240402,101100,246787060,5040,5060,5060,5040,160
|
|
20240402,101000,245977660,5060,5060,5060,5060,0
|
|
20240402,100900,245977660,5060,5060,5060,5060,0
|
|
20240402,100800,245977660,5060,5060,5060,5060,0
|
|
20240402,100700,245977660,5060,5060,5060,5060,2
|
|
20240402,100600,245967540,5040,5060,5060,5040,1614
|
|
20240402,100500,237815710,5060,5060,5060,5060,50
|
|
20240402,100400,237562710,5080,5070,5080,5070,61
|
|
20240402,100300,237253430,5090,5080,5090,5080,10
|
|
20240402,100200,237202560,5090,5050,5090,5050,54
|
|
20240402,100100,236928370,5090,5090,5090,5090,0
|
|
20240402,100000,236928370,5090,5090,5090,5090,0
|
|
20240402,095900,236928370,5090,5090,5090,5090,0
|
|
20240402,095800,236928370,5090,5090,5090,5090,100
|
|
20240402,095700,236419370,5080,5080,5080,5080,15
|
|
20240402,095600,236343170,5090,5070,5090,5070,4585
|
|
20240402,095500,213006120,5070,5060,5080,5060,1104
|
|
20240402,095400,207417910,5060,5090,5090,5060,1540
|
|
20240402,095300,199588710,5090,5090,5090,5090,2001
|
|
20240402,095200,189403620,5090,5070,5090,5050,13759
|
|
20240402,095100,119493650,5070,5070,5070,5070,0
|
|
20240402,095000,119493650,5070,5070,5070,5070,3504
|
|
20240402,094900,101728370,5060,5050,5060,5050,2812
|
|
20240402,094800,87507310,5050,5050,5050,5050,0
|
|
20240402,094700,87507310,5050,5050,5050,5050,500
|
|
20240402,094600,84982310,5050,5050,5050,5050,500
|
|
20240402,094500,82457310,5050,5050,5050,5050,969
|
|
20240402,094400,77563860,5040,5040,5040,5040,0
|
|
20240402,094300,77563860,5040,5040,5040,5020,1377
|
|
20240402,094200,70623860,5040,5020,5040,5020,1286
|
|
20240402,094100,64142720,5040,5040,5040,5040,510
|
|
20240402,094000,61572320,5010,5010,5010,5010,0
|
|
20240402,093900,61572320,5010,5010,5010,5010,0
|
|
20240402,093800,61572320,5010,5010,5010,5010,0
|
|
20240402,093700,61572320,5010,5010,5010,5010,0
|
|
20240402,093600,61572320,5010,5010,5010,5010,79
|
|
20240402,093500,61176530,5050,5040,5050,5040,200
|
|
20240402,093400,60167580,5010,5010,5010,5010,0
|
|
20240402,093300,60167580,5010,5010,5010,5010,15
|
|
20240402,093200,60092430,5040,5010,5040,5010,250
|
|
20240402,093100,58834400,5000,5000,5000,5000,0
|
|
20240402,093000,58834400,5000,5000,5000,5000,0
|
|
20240402,092900,58834400,5000,5000,5000,5000,0
|
|
20240402,092800,58834400,5000,5000,5000,5000,60
|
|
20240402,092700,58534400,5010,5010,5010,5010,0
|
|
20240402,092600,58534400,5010,5010,5010,5010,0
|
|
20240402,092500,58534400,5010,5010,5010,5010,0
|
|
20240402,092400,58534400,5010,5010,5010,5010,2
|
|
20240402,092300,58524380,5010,4995,5010,4995,5
|
|
20240402,092200,58499390,4995,4995,5010,4995,561
|
|
20240402,092100,55691245,5000,5000,5000,5000,563
|
|
20240402,092000,52876245,5020,5020,5020,5020,0
|
|
20240402,091900,52876245,5020,5020,5020,5020,0
|
|
20240402,091800,52876245,5020,5000,5020,5000,804
|
|
20240402,091700,48856165,5000,5000,5000,5000,0
|
|
20240402,091600,48856165,5000,5000,5000,5000,2
|
|
20240402,091500,48846165,5000,5000,5000,5000,1
|
|
20240402,091400,48841165,5000,5000,5000,5000,688
|
|
20240402,091300,45401165,5040,5010,5040,5010,1201
|
|
20240402,091200,39370255,4995,4995,4995,4995,0
|
|
20240402,091100,39370255,4995,4995,4995,4995,0
|
|
20240402,091000,39370255,4995,4995,4995,4995,0
|
|
20240402,090900,39370255,4995,5000,5000,4995,1406
|
|
20240402,090800,32342285,5020,5020,5020,5020,1000
|
|
20240402,090700,27322285,5020,5020,5020,5020,0
|
|
20240402,090600,27322285,5020,5030,5040,5020,140
|
|
20240402,090500,26617515,5040,5040,5040,5040,0
|
|
20240402,090400,26617515,5040,5040,5040,5040,4
|
|
20240402,090300,26597355,5040,5030,5040,5030,100
|
|
20240402,090200,26093855,4995,4995,4995,4995,100
|
|
20240402,090100,25594355,4995,5030,5030,4995,3692
|
|
20240402,090000,7134260,5030,5010,5030,5010,1424
|