661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,195700,3176258495,3815,3815,3815,3815,0
|
|
20240402,195600,3176258495,3815,3815,3815,3815,0
|
|
20240402,195500,3176258495,3815,3815,3815,3815,0
|
|
20240402,195400,3176258495,3815,3815,3815,3815,0
|
|
20240402,195300,3176258495,3815,3815,3815,3815,0
|
|
20240402,195200,3176258495,3815,3815,3815,3815,0
|
|
20240402,195100,3176258495,3815,3815,3815,3815,0
|
|
20240402,195000,3176258495,3815,3815,3815,3815,0
|
|
20240402,194900,3176258495,3815,3815,3815,3815,0
|
|
20240402,194800,3176258495,3815,3815,3815,3815,0
|
|
20240402,194700,3176258495,3815,3815,3815,3815,0
|
|
20240402,194600,3176258495,3815,3815,3815,3815,0
|
|
20240402,194500,3176258495,3815,3815,3815,3815,0
|
|
20240402,194400,3176258495,3815,3815,3815,3815,0
|
|
20240402,194300,3176258495,3815,3815,3815,3815,0
|
|
20240402,194200,3176258495,3815,3815,3815,3815,0
|
|
20240402,194100,3176258495,3815,3815,3815,3815,0
|
|
20240402,194000,3176258495,3815,3815,3815,3815,0
|
|
20240402,193900,3176258495,3815,3815,3815,3815,0
|
|
20240402,193800,3176258495,3815,3815,3815,3815,0
|
|
20240402,193700,3176258495,3815,3815,3815,3815,0
|
|
20240402,193600,3176258495,3815,3815,3815,3815,0
|
|
20240402,193500,3176258495,3815,3815,3815,3815,0
|
|
20240402,193400,3176258495,3815,3815,3815,3815,0
|
|
20240402,193300,3176258495,3815,3815,3815,3815,0
|
|
20240402,193200,3176258495,3815,3815,3815,3815,0
|
|
20240402,193100,3176258495,3815,3815,3815,3815,0
|
|
20240402,193000,3176258495,3815,3815,3815,3815,0
|
|
20240402,192900,3176258495,3815,3815,3815,3815,0
|
|
20240402,192800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,192700,3176258495,3815,3815,3815,3815,0
|
|
20240402,192600,3176258495,3815,3815,3815,3815,0
|
|
20240402,192500,3176258495,3815,3815,3815,3815,0
|
|
20240402,192400,3176258495,3815,3815,3815,3815,0
|
|
20240402,192300,3176258495,3815,3815,3815,3815,0
|
|
20240402,192200,3176258495,3815,3815,3815,3815,0
|
|
20240402,192100,3176258495,3815,3815,3815,3815,0
|
|
20240402,192000,3176258495,3815,3815,3815,3815,0
|
|
20240402,191900,3176258495,3815,3815,3815,3815,0
|
|
20240402,191800,3176258495,3815,3815,3815,3815,0
|
|
20240402,191700,3176258495,3815,3815,3815,3815,0
|
|
20240402,191600,3176258495,3815,3815,3815,3815,0
|
|
20240402,191500,3176258495,3815,3815,3815,3815,0
|
|
20240402,191400,3176258495,3815,3815,3815,3815,0
|
|
20240402,191300,3176258495,3815,3815,3815,3815,0
|
|
20240402,191200,3176258495,3815,3815,3815,3815,0
|
|
20240402,191100,3176258495,3815,3815,3815,3815,0
|
|
20240402,191000,3176258495,3815,3815,3815,3815,0
|
|
20240402,190900,3176258495,3815,3815,3815,3815,0
|
|
20240402,190800,3176258495,3815,3815,3815,3815,0
|
|
20240402,190700,3176258495,3815,3815,3815,3815,0
|
|
20240402,190600,3176258495,3815,3815,3815,3815,0
|
|
20240402,190500,3176258495,3815,3815,3815,3815,0
|
|
20240402,190400,3176258495,3815,3815,3815,3815,0
|
|
20240402,190300,3176258495,3815,3815,3815,3815,0
|
|
20240402,190200,3176258495,3815,3815,3815,3815,0
|
|
20240402,190100,3176258495,3815,3815,3815,3815,0
|
|
20240402,190000,3176258495,3815,3815,3815,3815,0
|
|
20240402,185900,3176258495,3815,3815,3815,3815,0
|
|
20240402,185800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,185700,3176258495,3815,3815,3815,3815,0
|
|
20240402,185600,3176258495,3815,3815,3815,3815,0
|
|
20240402,185500,3176258495,3815,3815,3815,3815,0
|
|
20240402,185400,3176258495,3815,3815,3815,3815,0
|
|
20240402,185300,3176258495,3815,3815,3815,3815,0
|
|
20240402,185200,3176258495,3815,3815,3815,3815,0
|
|
20240402,185100,3176258495,3815,3815,3815,3815,0
|
|
20240402,185000,3176258495,3815,3815,3815,3815,0
|
|
20240402,184900,3176258495,3815,3815,3815,3815,0
|
|
20240402,184800,3176258495,3815,3815,3815,3815,0
|
|
20240402,184700,3176258495,3815,3815,3815,3815,0
|
|
20240402,184600,3176258495,3815,3815,3815,3815,0
|
|
20240402,184500,3176258495,3815,3815,3815,3815,0
|
|
20240402,184400,3176258495,3815,3815,3815,3815,0
|
|
20240402,184300,3176258495,3815,3815,3815,3815,0
|
|
20240402,184200,3176258495,3815,3815,3815,3815,0
|
|
20240402,184100,3176258495,3815,3815,3815,3815,0
|
|
20240402,184000,3176258495,3815,3815,3815,3815,0
|
|
20240402,183900,3176258495,3815,3815,3815,3815,0
|
|
20240402,183800,3176258495,3815,3815,3815,3815,0
|
|
20240402,183700,3176258495,3815,3815,3815,3815,0
|
|
20240402,183600,3176258495,3815,3815,3815,3815,0
|
|
20240402,183500,3176258495,3815,3815,3815,3815,0
|
|
20240402,183400,3176258495,3815,3815,3815,3815,0
|
|
20240402,183300,3176258495,3815,3815,3815,3815,0
|
|
20240402,183200,3176258495,3815,3815,3815,3815,0
|
|
20240402,183100,3176258495,3815,3815,3815,3815,0
|
|
20240402,183000,3176258495,3815,3815,3815,3815,0
|
|
20240402,182900,3176258495,3815,3815,3815,3815,0
|
|
20240402,182800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,182700,3176258495,3815,3815,3815,3815,0
|
|
20240402,182600,3176258495,3815,3815,3815,3815,0
|
|
20240402,182500,3176258495,3815,3815,3815,3815,0
|
|
20240402,182400,3176258495,3815,3815,3815,3815,0
|
|
20240402,182300,3176258495,3815,3815,3815,3815,0
|
|
20240402,182200,3176258495,3815,3815,3815,3815,0
|
|
20240402,182100,3176258495,3815,3815,3815,3815,0
|
|
20240402,182000,3176258495,3815,3815,3815,3815,0
|
|
20240402,181900,3176258495,3815,3815,3815,3815,0
|
|
20240402,181800,3176258495,3815,3815,3815,3815,0
|
|
20240402,181700,3176258495,3815,3815,3815,3815,0
|
|
20240402,181600,3176258495,3815,3815,3815,3815,0
|
|
20240402,181500,3176258495,3815,3815,3815,3815,0
|
|
20240402,181400,3176258495,3815,3815,3815,3815,0
|
|
20240402,181300,3176258495,3815,3815,3815,3815,0
|
|
20240402,181200,3176258495,3815,3815,3815,3815,0
|
|
20240402,181100,3176258495,3815,3815,3815,3815,0
|
|
20240402,181000,3176258495,3815,3815,3815,3815,0
|
|
20240402,180900,3176258495,3815,3815,3815,3815,0
|
|
20240402,180800,3176258495,3815,3815,3815,3815,0
|
|
20240402,180700,3176258495,3815,3815,3815,3815,0
|
|
20240402,180600,3176258495,3815,3815,3815,3815,0
|
|
20240402,180500,3176258495,3815,3815,3815,3815,0
|
|
20240402,180400,3176258495,3815,3815,3815,3815,0
|
|
20240402,180300,3176258495,3815,3815,3815,3815,0
|
|
20240402,180200,3176258495,3815,3815,3815,3815,0
|
|
20240402,180100,3176258495,3815,3815,3815,3815,0
|
|
20240402,180000,3176258495,3815,3815,3815,3815,0
|
|
20240402,175900,3176258495,3815,3815,3815,3815,0
|
|
20240402,175800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,175700,3176258495,3815,3815,3815,3815,0
|
|
20240402,175600,3176258495,3815,3815,3815,3815,0
|
|
20240402,175500,3176258495,3815,3815,3815,3815,0
|
|
20240402,175400,3176258495,3815,3815,3815,3815,0
|
|
20240402,175300,3176258495,3815,3815,3815,3815,0
|
|
20240402,175200,3176258495,3815,3815,3815,3815,0
|
|
20240402,175100,3176258495,3815,3815,3815,3815,0
|
|
20240402,175000,3176258495,3815,3815,3815,3815,0
|
|
20240402,174900,3176258495,3815,3815,3815,3815,0
|
|
20240402,174800,3176258495,3815,3815,3815,3815,0
|
|
20240402,174700,3176258495,3815,3815,3815,3815,0
|
|
20240402,174600,3176258495,3815,3815,3815,3815,0
|
|
20240402,174500,3176258495,3815,3815,3815,3815,0
|
|
20240402,174400,3176258495,3815,3815,3815,3815,0
|
|
20240402,174300,3176258495,3815,3815,3815,3815,0
|
|
20240402,174200,3176258495,3815,3815,3815,3815,0
|
|
20240402,174100,3176258495,3815,3815,3815,3815,0
|
|
20240402,174000,3176258495,3815,3815,3815,3815,0
|
|
20240402,173900,3176258495,3815,3815,3815,3815,0
|
|
20240402,173800,3176258495,3815,3815,3815,3815,0
|
|
20240402,173700,3176258495,3815,3815,3815,3815,0
|
|
20240402,173600,3176258495,3815,3815,3815,3815,0
|
|
20240402,173500,3176258495,3815,3815,3815,3815,0
|
|
20240402,173400,3176258495,3815,3815,3815,3815,0
|
|
20240402,173300,3176258495,3815,3815,3815,3815,0
|
|
20240402,173200,3176258495,3815,3815,3815,3815,0
|
|
20240402,173100,3176258495,3815,3815,3815,3815,0
|
|
20240402,173000,3176258495,3815,3815,3815,3815,0
|
|
20240402,172900,3176258495,3815,3815,3815,3815,0
|
|
20240402,172800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,172700,3176258495,3815,3815,3815,3815,0
|
|
20240402,172600,3176258495,3815,3815,3815,3815,0
|
|
20240402,172500,3176258495,3815,3815,3815,3815,0
|
|
20240402,172400,3176258495,3815,3815,3815,3815,0
|
|
20240402,172300,3176258495,3815,3815,3815,3815,0
|
|
20240402,172200,3176258495,3815,3815,3815,3815,0
|
|
20240402,172100,3176258495,3815,3815,3815,3815,0
|
|
20240402,172000,3176258495,3815,3815,3815,3815,0
|
|
20240402,171900,3176258495,3815,3815,3815,3815,0
|
|
20240402,171800,3176258495,3815,3815,3815,3815,0
|
|
20240402,171700,3176258495,3815,3815,3815,3815,0
|
|
20240402,171600,3176258495,3815,3815,3815,3815,0
|
|
20240402,171500,3176258495,3815,3815,3815,3815,0
|
|
20240402,171400,3176258495,3815,3815,3815,3815,0
|
|
20240402,171300,3176258495,3815,3815,3815,3815,0
|
|
20240402,171200,3176258495,3815,3815,3815,3815,0
|
|
20240402,171100,3176258495,3815,3815,3815,3815,0
|
|
20240402,171000,3176258495,3815,3815,3815,3815,0
|
|
20240402,170900,3176258495,3815,3815,3815,3815,0
|
|
20240402,170800,3176258495,3815,3815,3815,3815,0
|
|
20240402,170700,3176258495,3815,3815,3815,3815,0
|
|
20240402,170600,3176258495,3815,3815,3815,3815,0
|
|
20240402,170500,3176258495,3815,3815,3815,3815,0
|
|
20240402,170400,3176258495,3815,3815,3815,3815,0
|
|
20240402,170300,3176258495,3815,3815,3815,3815,0
|
|
20240402,170200,3176258495,3815,3815,3815,3815,0
|
|
20240402,170100,3176258495,3815,3815,3815,3815,0
|
|
20240402,170000,3176258495,3815,3815,3815,3815,0
|
|
20240402,165900,3176258495,3815,3815,3815,3815,0
|
|
20240402,165800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,165700,3176258495,3815,3815,3815,3815,0
|
|
20240402,165600,3176258495,3815,3815,3815,3815,0
|
|
20240402,165500,3176258495,3815,3815,3815,3815,0
|
|
20240402,165400,3176258495,3815,3815,3815,3815,0
|
|
20240402,165300,3176258495,3815,3815,3815,3815,0
|
|
20240402,165200,3176258495,3815,3815,3815,3815,0
|
|
20240402,165100,3176258495,3815,3815,3815,3815,0
|
|
20240402,165000,3176258495,3815,3815,3815,3815,0
|
|
20240402,164900,3176258495,3815,3815,3815,3815,0
|
|
20240402,164800,3176258495,3815,3815,3815,3815,0
|
|
20240402,164700,3176258495,3815,3815,3815,3815,0
|
|
20240402,164600,3176258495,3815,3815,3815,3815,0
|
|
20240402,164500,3176258495,3815,3815,3815,3815,0
|
|
20240402,164400,3176258495,3815,3815,3815,3815,0
|
|
20240402,164300,3176258495,3815,3815,3815,3815,0
|
|
20240402,164200,3176258495,3815,3815,3815,3815,0
|
|
20240402,164100,3176258495,3815,3815,3815,3815,0
|
|
20240402,164000,3176258495,3815,3815,3815,3815,0
|
|
20240402,163900,3176258495,3815,3815,3815,3815,0
|
|
20240402,163800,3176258495,3815,3815,3815,3815,0
|
|
20240402,163700,3176258495,3815,3815,3815,3815,0
|
|
20240402,163600,3176258495,3815,3815,3815,3815,0
|
|
20240402,163500,3176258495,3815,3815,3815,3815,0
|
|
20240402,163400,3176258495,3815,3815,3815,3815,0
|
|
20240402,163300,3176258495,3815,3815,3815,3815,0
|
|
20240402,163200,3176258495,3815,3815,3815,3815,0
|
|
20240402,163100,3176258495,3815,3815,3815,3815,0
|
|
20240402,163000,3176258495,3815,3815,3815,3815,0
|
|
20240402,162900,3176258495,3815,3815,3815,3815,0
|
|
20240402,162800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,162700,3176258495,3815,3815,3815,3815,0
|
|
20240402,162600,3176258495,3815,3815,3815,3815,0
|
|
20240402,162500,3176258495,3815,3815,3815,3815,0
|
|
20240402,162400,3176258495,3815,3815,3815,3815,0
|
|
20240402,162300,3176258495,3815,3815,3815,3815,0
|
|
20240402,162200,3176258495,3815,3815,3815,3815,0
|
|
20240402,162100,3176258495,3815,3815,3815,3815,0
|
|
20240402,162000,3176258495,3815,3815,3815,3815,0
|
|
20240402,161900,3176258495,3815,3815,3815,3815,0
|
|
20240402,161800,3176258495,3815,3815,3815,3815,0
|
|
20240402,161700,3176258495,3815,3815,3815,3815,0
|
|
20240402,161600,3176258495,3815,3815,3815,3815,0
|
|
20240402,161500,3176258495,3815,3815,3815,3815,0
|
|
20240402,161400,3176258495,3815,3815,3815,3815,0
|
|
20240402,161300,3176258495,3815,3815,3815,3815,0
|
|
20240402,161200,3176258495,3815,3815,3815,3815,0
|
|
20240402,161100,3176258495,3815,3815,3815,3815,0
|
|
20240402,161000,3176258495,3815,3815,3815,3815,0
|
|
20240402,160900,3176258495,3815,3815,3815,3815,0
|
|
20240402,160800,3176258495,3815,3815,3815,3815,0
|
|
20240402,160700,3176258495,3815,3815,3815,3815,0
|
|
20240402,160600,3176258495,3815,3815,3815,3815,0
|
|
20240402,160500,3176258495,3815,3815,3815,3815,0
|
|
20240402,160400,3176258495,3815,3815,3815,3815,0
|
|
20240402,160300,3176258495,3815,3815,3815,3815,0
|
|
20240402,160200,3176258495,3815,3815,3815,3815,0
|
|
20240402,160100,3176258495,3815,3815,3815,3815,0
|
|
20240402,160000,3176258495,3815,3815,3815,3815,0
|
|
20240402,155900,3176258495,3815,3815,3815,3815,0
|
|
20240402,155800,3176258495,3815,3815,3815,3815,5817
|
|
20240402,155700,3176258495,3815,3815,3815,3815,0
|
|
20240402,155600,3176258495,3815,3815,3815,3815,0
|
|
20240402,155500,3176258495,3815,3815,3815,3815,0
|
|
20240402,155400,3176258495,3815,3815,3815,3815,0
|
|
20240402,155300,3176258495,3815,3815,3815,3815,0
|
|
20240402,155200,3176258495,3815,3815,3815,3815,0
|
|
20240402,155100,3176258495,3815,3815,3815,3815,0
|
|
20240402,155000,3176258495,3815,3815,3815,3815,0
|
|
20240402,154900,3176258495,3815,3815,3815,3815,0
|
|
20240402,154800,3176258495,3815,3815,3815,3815,0
|
|
20240402,154700,3176258495,3815,3815,3815,3815,0
|
|
20240402,154600,3176258495,3815,3815,3815,3815,0
|
|
20240402,154500,3176258495,3815,3815,3815,3815,0
|
|
20240402,154400,3176258495,3815,3815,3815,3815,0
|
|
20240402,154300,3176258495,3815,3815,3815,3815,0
|
|
20240402,154200,3176258495,3815,3815,3815,3815,0
|
|
20240402,154100,3176258495,3815,3815,3815,3815,0
|
|
20240402,154000,3176258495,3815,3815,3815,3815,0
|
|
20240402,153900,3176258495,3815,3815,3815,3815,0
|
|
20240402,153800,3176258495,3815,3815,3815,3815,0
|
|
20240402,153700,3176258495,3815,3815,3815,3815,0
|
|
20240402,153600,3176258495,3815,3815,3815,3815,0
|
|
20240402,153500,3176258495,3815,3815,3815,3815,0
|
|
20240402,153400,3176258495,3815,3815,3815,3815,0
|
|
20240402,153300,3176258495,3815,3815,3815,3815,0
|
|
20240402,153200,3176258495,3815,3815,3815,3815,0
|
|
20240402,153100,3176258495,3815,3815,3815,3815,0
|
|
20240402,153000,3176258495,3815,3815,3815,3815,5817
|
|
20240402,152900,3154066640,3775,3775,3775,3775,0
|
|
20240402,152800,3154066640,3775,3775,3775,3775,0
|
|
20240402,152700,3154066640,3775,3775,3775,3775,0
|
|
20240402,152600,3154066640,3775,3775,3775,3775,0
|
|
20240402,152500,3154066640,3775,3775,3775,3775,0
|
|
20240402,152400,3154066640,3775,3775,3775,3775,0
|
|
20240402,152300,3154066640,3775,3775,3775,3775,0
|
|
20240402,152200,3154066640,3775,3775,3775,3775,0
|
|
20240402,152100,3154066640,3775,3775,3775,3775,0
|
|
20240402,152000,3154066640,3775,3775,3775,3775,0
|
|
20240402,151900,3154066640,3775,3770,3775,3755,6989
|
|
20240402,151800,3127783730,3760,3760,3760,3760,182
|
|
20240402,151700,3127099410,3770,3760,3770,3760,1218
|
|
20240402,151600,3122519365,3760,3770,3770,3760,701
|
|
20240402,151500,3119883595,3765,3765,3765,3765,132
|
|
20240402,151400,3119386615,3770,3755,3770,3755,1242
|
|
20240402,151300,3114720470,3735,3760,3760,3735,2021
|
|
20240402,151200,3107154875,3740,3755,3770,3740,1502
|
|
20240402,151100,3101529745,3770,3775,3775,3745,3157
|
|
20240402,151000,3089690645,3750,3760,3775,3750,2021
|
|
20240402,150900,3082097765,3775,3755,3775,3755,501
|
|
20240402,150800,3080216490,3785,3760,3785,3750,1976
|
|
20240402,150700,3072774970,3765,3760,3765,3750,22
|
|
20240402,150600,3072692290,3765,3765,3765,3760,904
|
|
20240402,150500,3069290100,3770,3760,3770,3760,765
|
|
20240402,150400,3066412690,3770,3765,3770,3760,249
|
|
20240402,150300,3065475810,3765,3765,3765,3765,0
|
|
20240402,150200,3065475810,3765,3765,3765,3760,302
|
|
20240402,150100,3064340280,3750,3750,3750,3750,15
|
|
20240402,150000,3064284030,3765,3765,3765,3765,0
|
|
20240402,145900,3064284030,3765,3750,3765,3750,39
|
|
20240402,145800,3064137765,3750,3750,3750,3750,162
|
|
20240402,145700,3063530265,3770,3765,3770,3765,502
|
|
20240402,145600,3061640230,3760,3760,3760,3760,20
|
|
20240402,145500,3061565030,3765,3765,3765,3765,0
|
|
20240402,145400,3061565030,3765,3765,3765,3760,1479
|
|
20240402,145300,3056003880,3750,3750,3765,3750,600
|
|
20240402,145200,3053753865,3750,3750,3750,3750,355
|
|
20240402,145100,3052422615,3765,3750,3765,3740,527
|
|
20240402,145000,3050450320,3765,3765,3765,3740,749
|
|
20240402,144900,3047643330,3765,3765,3765,3765,10
|
|
20240402,144800,3047605680,3770,3770,3770,3770,44
|
|
20240402,144700,3047439800,3770,3750,3770,3750,234
|
|
20240402,144600,3046562280,3740,3740,3740,3740,50
|
|
20240402,144500,3046375280,3755,3750,3755,3750,425
|
|
20240402,144400,3044781475,3750,3750,3750,3750,587
|
|
20240402,144300,3042580225,3735,3745,3745,3735,2233
|
|
20240402,144200,3034237060,3745,3750,3750,3745,201
|
|
20240402,144100,3033484310,3740,3750,3750,3740,605
|
|
20240402,144000,3031217325,3750,3750,3750,3750,761
|
|
20240402,143900,3028363575,3750,3760,3760,3750,697
|
|
20240402,143800,3025749625,3765,3765,3765,3765,0
|
|
20240402,143700,3025749625,3765,3770,3770,3765,120
|
|
20240402,143600,3025297725,3770,3740,3770,3740,1788
|
|
20240402,143500,3018607980,3740,3735,3740,3735,862
|
|
20240402,143400,3015385910,3735,3735,3735,3735,98
|
|
20240402,143300,3015019880,3735,3735,3735,3735,388
|
|
20240402,143200,3013570700,3735,3735,3735,3730,684
|
|
20240402,143100,3011015985,3740,3735,3740,3730,1499
|
|
20240402,143000,3005418360,3735,3735,3740,3730,2510
|
|
20240402,142900,2996040060,3740,3735,3740,3735,2271
|
|
20240402,142800,2987555655,3735,3740,3740,3730,1664
|
|
20240402,142700,2981341345,3735,3735,3735,3735,3000
|
|
20240402,142600,2970136345,3740,3730,3740,3730,2402
|
|
20240402,142500,2961176865,3730,3740,3740,3730,2350
|
|
20240402,142400,2952405555,3745,3745,3745,3745,1338
|
|
20240402,142300,2947394745,3745,3735,3745,3730,7509
|
|
20240402,142200,2919377795,3730,3740,3740,3730,3005
|
|
20240402,142100,2908158495,3735,3750,3750,3735,3731
|
|
20240402,142000,2894211120,3750,3760,3760,3750,7068
|
|
20240402,141900,2867666015,3765,3770,3770,3765,419
|
|
20240402,141800,2866088460,3775,3770,3775,3770,20
|
|
20240402,141700,2866013045,3765,3765,3765,3765,124
|
|
20240402,141600,2865546185,3770,3770,3770,3770,0
|
|
20240402,141500,2865546185,3770,3770,3770,3770,103
|
|
20240402,141400,2865157875,3765,3770,3770,3765,121
|
|
20240402,141300,2864702305,3760,3765,3765,3760,698
|
|
20240402,141200,2862076825,3770,3770,3770,3770,0
|
|
20240402,141100,2862076825,3770,3770,3770,3770,15
|
|
20240402,141000,2862020275,3765,3765,3765,3765,5
|
|
20240402,140900,2862001450,3760,3760,3760,3760,0
|
|
20240402,140800,2862001450,3760,3775,3775,3760,767
|
|
20240402,140700,2859117470,3780,3780,3780,3780,0
|
|
20240402,140600,2859117470,3780,3780,3780,3780,1
|
|
20240402,140500,2859113690,3775,3770,3775,3770,1004
|
|
20240402,140400,2855323620,3775,3775,3775,3775,0
|
|
20240402,140300,2855323620,3775,3770,3775,3770,11
|
|
20240402,140200,2855282145,3770,3770,3770,3770,1218
|
|
20240402,140100,2850690285,3770,3770,3770,3770,101
|
|
20240402,140000,2850309515,3770,3765,3770,3765,1605
|
|
20240402,135900,2844263670,3760,3760,3760,3760,751
|
|
20240402,135800,2841439910,3765,3770,3770,3765,355
|
|
20240402,135700,2840103310,3785,3770,3785,3770,4
|
|
20240402,135600,2840088215,3770,3765,3770,3765,122
|
|
20240402,135500,2839628630,3765,3755,3765,3755,819
|
|
20240402,135400,2836551010,3755,3760,3760,3755,1946
|
|
20240402,135300,2829240530,3760,3765,3765,3760,177
|
|
20240402,135200,2828574625,3765,3775,3775,3760,4212
|
|
20240402,135100,2812722030,3780,3780,3780,3780,0
|
|
20240402,135000,2812722030,3780,3780,3780,3780,70
|
|
20240402,134900,2812457430,3775,3775,3775,3775,102
|
|
20240402,134800,2812072380,3780,3780,3780,3780,2
|
|
20240402,134700,2812064820,3775,3785,3785,3775,686
|
|
20240402,134600,2809474840,3805,3805,3805,3805,0
|
|
20240402,134500,2809474840,3805,3805,3805,3805,0
|
|
20240402,134400,2809474840,3805,3795,3805,3795,400
|
|
20240402,134300,2807954840,3785,3780,3800,3780,202
|
|
20240402,134200,2807188145,3775,3775,3775,3775,369
|
|
20240402,134100,2805795170,3780,3780,3780,3780,0
|
|
20240402,134000,2805795170,3780,3775,3780,3770,301
|
|
20240402,133900,2804659640,3780,3790,3790,3780,50
|
|
20240402,133800,2804470440,3775,3775,3775,3775,62
|
|
20240402,133700,2804236390,3775,3775,3775,3775,102
|
|
20240402,133600,2803851340,3780,3775,3790,3770,483
|
|
20240402,133500,2802030305,3780,3775,3780,3770,1002
|
|
20240402,133400,2798252680,3780,3775,3780,3770,705
|
|
20240402,133300,2795594335,3780,3780,3780,3780,0
|
|
20240402,133200,2795594335,3780,3775,3780,3775,28
|
|
20240402,133100,2795488630,3775,3795,3795,3775,2007
|
|
20240402,133000,2787910875,3795,3795,3795,3795,0
|
|
20240402,132900,2787910875,3795,3795,3795,3795,301
|
|
20240402,132800,2786768580,3795,3795,3795,3795,74
|
|
20240402,132700,2786487750,3795,3795,3795,3795,1
|
|
20240402,132600,2786483955,3780,3775,3785,3775,446
|
|
20240402,132500,2784799005,3775,3780,3780,3775,1927
|
|
20240402,132400,2777524430,3775,3780,3780,3775,405
|
|
20240402,132300,2775995530,3775,3780,3780,3775,2102
|
|
20240402,132200,2768055035,3785,3790,3790,3785,890
|
|
20240402,132100,2764685880,3795,3795,3795,3795,5
|
|
20240402,132000,2764666905,3810,3795,3810,3780,101
|
|
20240402,131900,2764284825,3810,3800,3810,3800,83
|
|
20240402,131800,2763968865,3805,3805,3805,3805,177
|
|
20240402,131700,2763295380,3795,3795,3795,3795,132
|
|
20240402,131600,2762794440,3790,3780,3790,3780,3379
|
|
20240402,131500,2750021510,3780,3790,3790,3780,2047
|
|
20240402,131400,2742277115,3790,3790,3790,3790,0
|
|
20240402,131300,2742277115,3790,3790,3790,3785,1630
|
|
20240402,131200,2736104415,3790,3790,3790,3790,34
|
|
20240402,131100,2735975555,3790,3790,3790,3790,1000
|
|
20240402,131000,2732185555,3790,3790,3790,3790,0
|
|
20240402,130900,2732185555,3790,3790,3790,3790,230
|
|
20240402,130800,2731313855,3790,3795,3795,3790,137
|
|
20240402,130700,2730794050,3795,3795,3795,3795,12
|
|
20240402,130600,2730748510,3805,3805,3805,3805,2
|
|
20240402,130500,2730740900,3795,3795,3795,3795,83
|
|
20240402,130400,2730425915,3795,3795,3795,3795,0
|
|
20240402,130300,2730425915,3795,3795,3795,3795,0
|
|
20240402,130200,2730425915,3795,3795,3795,3795,6
|
|
20240402,130100,2730403145,3795,3795,3795,3795,0
|
|
20240402,130000,2730403145,3795,3795,3800,3785,810
|
|
20240402,125900,2727327780,3795,3790,3795,3790,303
|
|
20240402,125800,2726177980,3790,3790,3790,3790,0
|
|
20240402,125700,2726177980,3790,3790,3790,3790,0
|
|
20240402,125600,2726177980,3790,3790,3790,3790,2
|
|
20240402,125500,2726170400,3785,3785,3785,3785,0
|
|
20240402,125400,2726170400,3785,3785,3785,3785,1250
|
|
20240402,125300,2721439150,3790,3790,3790,3790,37
|
|
20240402,125200,2721298920,3785,3790,3790,3785,2500
|
|
20240402,125100,2711833920,3790,3790,3790,3790,0
|
|
20240402,125000,2711833920,3790,3790,3790,3790,0
|
|
20240402,124900,2711833920,3790,3790,3790,3790,60
|
|
20240402,124800,2711606520,3795,3795,3795,3795,0
|
|
20240402,124700,2711606520,3795,3795,3795,3795,0
|
|
20240402,124600,2711606520,3795,3785,3795,3785,347
|
|
20240402,124500,2710292655,3785,3785,3785,3785,0
|
|
20240402,124400,2710292655,3785,3785,3795,3785,996
|
|
20240402,124300,2706521000,3785,3785,3785,3785,232
|
|
20240402,124200,2705642880,3785,3785,3785,3785,0
|
|
20240402,124100,2705642880,3785,3785,3785,3785,0
|
|
20240402,124000,2705642880,3785,3785,3785,3785,20
|
|
20240402,123900,2705567180,3785,3790,3790,3785,86
|
|
20240402,123800,2705241270,3790,3790,3790,3790,0
|
|
20240402,123700,2705241270,3790,3790,3790,3790,1
|
|
20240402,123600,2705237480,3785,3785,3785,3785,0
|
|
20240402,123500,2705237480,3785,3790,3790,3785,320
|
|
20240402,123400,2704025280,3790,3790,3790,3790,201
|
|
20240402,123300,2703263490,3795,3790,3795,3790,19
|
|
20240402,123200,2703191430,3780,3785,3785,3780,2067
|
|
20240402,123100,2695378045,3785,3785,3785,3785,0
|
|
20240402,123000,2695378045,3785,3785,3785,3785,0
|
|
20240402,122900,2695378045,3785,3785,3785,3785,364
|
|
20240402,122800,2694000305,3785,3785,3785,3785,36
|
|
20240402,122700,2693864045,3785,3795,3795,3785,322
|
|
20240402,122600,2692642175,3795,3795,3795,3795,0
|
|
20240402,122500,2692642175,3795,3795,3795,3795,0
|
|
20240402,122400,2692642175,3795,3790,3795,3790,501
|
|
20240402,122300,2690743380,3780,3790,3790,3780,156
|
|
20240402,122200,2690153665,3780,3785,3785,3780,395
|
|
20240402,122100,2688660555,3775,3775,3775,3775,0
|
|
20240402,122000,2688660555,3775,3780,3780,3775,50
|
|
20240402,121900,2688471780,3775,3775,3775,3775,0
|
|
20240402,121800,2688471780,3775,3775,3775,3775,617
|
|
20240402,121700,2686142605,3775,3780,3780,3775,4716
|
|
20240402,121600,2668324100,3785,3785,3785,3785,415
|
|
20240402,121500,2666753325,3790,3790,3790,3790,0
|
|
20240402,121400,2666753325,3790,3790,3790,3790,27
|
|
20240402,121300,2666650995,3795,3795,3795,3795,50
|
|
20240402,121200,2666461245,3795,3795,3795,3795,1
|
|
20240402,121100,2666457450,3780,3780,3780,3780,0
|
|
20240402,121000,2666457450,3780,3780,3780,3780,18
|
|
20240402,120900,2666389410,3780,3780,3780,3780,63
|
|
20240402,120800,2666151270,3780,3780,3780,3780,0
|
|
20240402,120700,2666151270,3780,3785,3785,3780,17
|
|
20240402,120600,2666087005,3780,3785,3785,3780,1100
|
|
20240402,120500,2661925730,3795,3795,3795,3795,1
|
|
20240402,120400,2661921935,3795,3795,3795,3795,0
|
|
20240402,120300,2661921935,3795,3795,3795,3795,1
|
|
20240402,120200,2661918140,3795,3795,3795,3795,5
|
|
20240402,120100,2661899165,3795,3795,3795,3795,1
|
|
20240402,120000,2661895370,3780,3790,3790,3780,3186
|
|
20240402,115900,2649844425,3790,3790,3790,3790,299
|
|
20240402,115800,2648711215,3790,3790,3790,3785,669
|
|
20240402,115700,2646178865,3790,3790,3790,3785,707
|
|
20240402,115600,2643502795,3790,3790,3790,3790,15
|
|
20240402,115500,2643445945,3790,3795,3795,3790,412
|
|
20240402,115400,2641884430,3795,3795,3795,3790,384
|
|
20240402,115300,2640428995,3795,3795,3795,3795,115
|
|
20240402,115200,2639992570,3795,3795,3795,3795,21
|
|
20240402,115100,2639912875,3795,3795,3795,3795,65
|
|
20240402,115000,2639666200,3795,3795,3795,3785,230
|
|
20240402,114900,2638795150,3795,3800,3800,3790,961
|
|
20240402,114800,2635151990,3800,3800,3800,3795,215
|
|
20240402,114700,2634335490,3800,3800,3800,3790,268
|
|
20240402,114600,2633318530,3800,3805,3805,3800,30
|
|
20240402,114500,2633204420,3805,3805,3805,3805,15
|
|
20240402,114400,2633147345,3805,3805,3805,3785,322
|
|
20240402,114300,2631928335,3805,3795,3805,3795,1013
|
|
20240402,114200,2628081475,3795,3795,3795,3790,255
|
|
20240402,114100,2627114950,3795,3795,3795,3795,40
|
|
20240402,114000,2626963150,3795,3795,3795,3795,15
|
|
20240402,113900,2626906225,3795,3795,3795,3795,15
|
|
20240402,113800,2626849300,3795,3795,3795,3795,15
|
|
20240402,113700,2626792375,3795,3795,3795,3775,3361
|
|
20240402,113600,2614078950,3790,3790,3790,3790,1
|
|
20240402,113500,2614075160,3795,3795,3795,3795,0
|
|
20240402,113400,2614075160,3795,3795,3795,3795,82
|
|
20240402,113300,2613763970,3795,3795,3795,3790,345
|
|
20240402,113200,2612456310,3795,3790,3795,3790,126
|
|
20240402,113100,2611978625,3790,3785,3790,3785,124
|
|
20240402,113000,2611508820,3785,3790,3790,3775,152
|
|
20240402,112900,2610933315,3790,3790,3790,3780,581
|
|
20240402,112800,2608736985,3790,3790,3790,3790,18
|
|
20240402,112700,2608668765,3790,3795,3795,3775,3442
|
|
20240402,112600,2595657520,3795,3795,3795,3790,12
|
|
20240402,112500,2595611985,3795,3795,3795,3785,115
|
|
20240402,112400,2595176560,3795,3795,3795,3795,59
|
|
20240402,112300,2594952655,3795,3795,3795,3790,17
|
|
20240402,112200,2594888145,3795,3795,3795,3795,15
|
|
20240402,112100,2594831220,3795,3785,3800,3785,2214
|
|
20240402,112000,2586435595,3785,3795,3795,3780,652
|
|
20240402,111900,2583969655,3795,3795,3795,3780,865
|
|
20240402,111800,2580699000,3795,3795,3805,3785,600
|
|
20240402,111700,2578427780,3795,3805,3805,3790,680
|
|
20240402,111600,2575849790,3805,3790,3805,3790,983
|
|
20240402,111500,2572124040,3790,3795,3805,3785,1853
|
|
20240402,111400,2565106090,3795,3805,3805,3795,289
|
|
20240402,111300,2564009325,3805,3805,3805,3790,421
|
|
20240402,111200,2562413330,3805,3805,3805,3790,3044
|
|
20240402,111100,2550875715,3805,3805,3805,3795,2048
|
|
20240402,111000,2543102605,3810,3795,3810,3785,339
|
|
20240402,110900,2541817365,3810,3810,3810,3810,0
|
|
20240402,110800,2541817365,3810,3810,3810,3810,205
|
|
20240402,110700,2541036315,3810,3810,3810,3810,0
|
|
20240402,110600,2541036315,3810,3795,3810,3780,1976
|
|
20240402,110500,2533547615,3795,3815,3815,3785,5974
|
|
20240402,110400,2510909860,3815,3820,3820,3795,1000
|
|
20240402,110300,2507114190,3820,3825,3825,3800,58
|
|
20240402,110200,2506893020,3825,3825,3825,3800,1880
|
|
20240402,110100,2499731785,3825,3825,3825,3825,15
|
|
20240402,110000,2499674410,3825,3830,3830,3825,15
|
|
20240402,105900,2499617010,3830,3830,3830,3815,1187
|
|
20240402,105800,2495088370,3830,3825,3830,3825,800
|
|
20240402,105700,2492028305,3825,3825,3825,3825,14
|
|
20240402,105600,2491974755,3825,3825,3825,3825,217
|
|
20240402,105500,2491144730,3825,3825,3825,3825,15
|
|
20240402,105400,2491087355,3825,3825,3825,3825,15
|
|
20240402,105300,2491029980,3825,3800,3825,3800,327
|
|
20240402,105200,2489787030,3800,3825,3825,3800,690
|
|
20240402,105100,2487161570,3825,3830,3830,3820,290
|
|
20240402,105000,2486053640,3830,3830,3830,3810,3193
|
|
20240402,104900,2473869440,3825,3825,3835,3825,1144
|
|
20240402,104800,2469492270,3825,3825,3825,3825,57
|
|
20240402,104700,2469274245,3825,3825,3825,3825,274
|
|
20240402,104600,2468226195,3825,3810,3830,3810,941
|
|
20240402,104500,2464632130,3810,3800,3815,3800,2213
|
|
20240402,104400,2456202965,3800,3795,3800,3790,1031
|
|
20240402,104300,2452293435,3790,3795,3795,3780,3950
|
|
20240402,104200,2437339480,3795,3790,3795,3785,617
|
|
20240402,104100,2435002005,3790,3795,3810,3785,5526
|
|
20240402,104000,2414064380,3800,3810,3810,3795,1727
|
|
20240402,103900,2407507750,3815,3825,3825,3795,4421
|
|
20240402,103800,2390705265,3825,3825,3825,3815,2924
|
|
20240402,103700,2379548465,3825,3820,3825,3810,1645
|
|
20240402,103600,2373268945,3820,3800,3820,3800,2321
|
|
20240402,103500,2364436280,3795,3805,3805,3785,3836
|
|
20240402,103400,2349903680,3805,3785,3810,3780,3047
|
|
20240402,103300,2338335430,3780,3810,3820,3780,6051
|
|
20240402,103200,2315360790,3810,3790,3810,3760,9321
|
|
20240402,103100,2280099065,3790,3820,3830,3780,17217
|
|
20240402,103000,2214659190,3815,3830,3845,3800,20358
|
|
20240402,102900,2136952040,3830,3880,3890,3755,90733
|
|
20240402,102800,1789180895,3895,4010,4020,3870,100421
|
|
20240402,102700,1393617900,4010,3925,4075,3925,214979
|
|
20240402,102600,527798290,3930,3890,3930,3875,14745
|
|
20240402,102500,470237325,3890,3895,3895,3880,17
|
|
20240402,102400,470171190,3895,3895,3895,3895,8
|
|
20240402,102300,470140030,3875,3885,3885,3875,598
|
|
20240402,102200,467820985,3895,3880,3895,3875,705
|
|
20240402,102100,465086510,3895,3895,3895,3895,23
|
|
20240402,102000,464996925,3895,3880,3895,3880,185
|
|
20240402,101900,464277440,3880,3880,3880,3875,447
|
|
20240402,101800,462543295,3880,3875,3880,3875,535
|
|
20240402,101700,460467615,3875,3875,3875,3875,515
|
|
20240402,101600,458471990,3875,3880,3880,3870,544
|
|
20240402,101500,456364375,3880,3880,3880,3875,99
|
|
20240402,101400,455980675,3880,3880,3880,3880,15
|
|
20240402,101300,455922475,3880,3885,3885,3875,412
|
|
20240402,101200,454322880,3885,3890,3890,3885,14
|
|
20240402,101100,454268445,3890,3890,3890,3890,9
|
|
20240402,101000,454233435,3875,3885,3885,3875,6520
|
|
20240402,100900,428945610,3885,3885,3885,3885,0
|
|
20240402,100800,428945610,3885,3885,3885,3885,182
|
|
20240402,100700,428238540,3885,3885,3885,3885,94
|
|
20240402,100600,427873350,3885,3885,3885,3885,0
|
|
20240402,100500,427873350,3885,3885,3885,3885,0
|
|
20240402,100400,427873350,3885,3885,3885,3885,205
|
|
20240402,100300,427076925,3885,3895,3895,3885,580
|
|
20240402,100200,424822825,3895,3895,3895,3885,3692
|
|
20240402,100100,410454735,3895,3895,3895,3895,512
|
|
20240402,100000,408460495,3895,3895,3895,3895,10
|
|
20240402,095900,408421545,3900,3900,3900,3900,0
|
|
20240402,095800,408421545,3900,3900,3900,3900,0
|
|
20240402,095700,408421545,3900,3900,3900,3900,0
|
|
20240402,095600,408421545,3900,3900,3900,3900,3
|
|
20240402,095500,408409845,3895,3880,3895,3880,253
|
|
20240402,095400,407425205,3880,3880,3880,3880,20
|
|
20240402,095300,407347605,3900,3900,3900,3900,1
|
|
20240402,095200,407343705,3895,3880,3895,3880,531
|
|
20240402,095100,405275475,3880,3880,3880,3880,1
|
|
20240402,095000,405271595,3895,3895,3895,3895,6
|
|
20240402,094900,405248225,3875,3890,3890,3875,5000
|
|
20240402,094800,385841910,3900,3885,3905,3885,5851
|
|
20240402,094700,363049415,3885,3875,3885,3875,21
|
|
20240402,094600,362968030,3875,3880,3880,3875,2100
|
|
20240402,094500,354829630,3890,3880,3890,3880,2433
|
|
20240402,094400,345389570,3880,3880,3880,3880,6
|
|
20240402,094300,345366290,3880,3890,3890,3880,2722
|
|
20240402,094200,334792710,3895,3895,3895,3895,2000
|
|
20240402,094100,327002710,3895,3890,3895,3890,7
|
|
20240402,094000,326975475,3890,3890,3890,3890,45
|
|
20240402,093900,326800425,3890,3890,3890,3890,600
|
|
20240402,093800,324466425,3890,3890,3890,3890,7
|
|
20240402,093700,324439195,3890,3890,3890,3890,1019
|
|
20240402,093600,320475285,3885,3890,3890,3880,2854
|
|
20240402,093500,309391670,3890,3885,3890,3885,192
|
|
20240402,093400,308645060,3885,3895,3900,3885,573
|
|
20240402,093300,306413240,3895,3895,3895,3895,500
|
|
20240402,093200,304465740,3895,3880,3895,3880,3789
|
|
20240402,093100,289736545,3885,3885,3885,3885,107
|
|
20240402,093000,289320850,3890,3885,3890,3885,99
|
|
20240402,092900,288935985,3885,3880,3885,3880,1229
|
|
20240402,092800,284164915,3880,3875,3880,3875,1509
|
|
20240402,092700,278312210,3870,3865,3870,3860,5559
|
|
20240402,092600,256822005,3870,3865,3870,3865,167
|
|
20240402,092500,256176435,3865,3870,3870,3865,26
|
|
20240402,092400,256075825,3870,3845,3870,3845,312
|
|
20240402,092300,254871385,3840,3835,3840,3835,298
|
|
20240402,092200,253728055,3835,3845,3845,3835,344
|
|
20240402,092100,252408765,3835,3835,3845,3835,1638
|
|
20240402,092000,246115550,3840,3865,3865,3835,5684
|
|
20240402,091900,224227610,3865,3865,3865,3865,9
|
|
20240402,091800,224192825,3870,3870,3870,3870,40
|
|
20240402,091700,224038025,3865,3865,3865,3865,91
|
|
20240402,091600,223686310,3865,3885,3885,3865,644
|
|
20240402,091500,221191775,3885,3875,3885,3875,24
|
|
20240402,091400,221098700,3875,3875,3875,3875,0
|
|
20240402,091300,221098700,3875,3895,3900,3875,1213
|
|
20240402,091200,216384815,3900,3905,3905,3895,562
|
|
20240402,091100,214193210,3905,3900,3905,3895,849
|
|
20240402,091000,210884895,3895,3870,3895,3860,5396
|
|
20240402,090900,189982695,3870,3875,3880,3870,1087
|
|
20240402,090800,185768290,3875,3870,3875,3870,42
|
|
20240402,090700,185605685,3875,3875,3875,3875,30
|
|
20240402,090600,185489435,3880,3900,3900,3875,3445
|
|
20240402,090500,172114295,3880,3890,3900,3880,2946
|
|
20240402,090400,160666310,3900,3890,3900,3890,1027
|
|
20240402,090300,156671270,3905,3900,3905,3885,335
|
|
20240402,090200,155364615,3900,3900,3900,3885,244
|
|
20240402,090100,154413390,3885,3885,3900,3875,1176
|
|
20240402,090000,149848890,3885,3925,3980,3885,38156
|