660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,195600,1307485735,3395,3395,3395,3395,0
|
|
20240405,195500,1307485735,3395,3395,3395,3395,0
|
|
20240405,195400,1307485735,3395,3395,3395,3395,0
|
|
20240405,195300,1307485735,3395,3395,3395,3395,0
|
|
20240405,195200,1307485735,3395,3395,3395,3395,0
|
|
20240405,195100,1307485735,3395,3395,3395,3395,0
|
|
20240405,195000,1307485735,3395,3395,3395,3395,0
|
|
20240405,194900,1307485735,3395,3395,3395,3395,0
|
|
20240405,194800,1307485735,3395,3395,3395,3395,0
|
|
20240405,194700,1307485735,3395,3395,3395,3395,0
|
|
20240405,194600,1307485735,3395,3395,3395,3395,0
|
|
20240405,194500,1307485735,3395,3395,3395,3395,0
|
|
20240405,194400,1307485735,3395,3395,3395,3395,0
|
|
20240405,194300,1307485735,3395,3395,3395,3395,0
|
|
20240405,194200,1307485735,3395,3395,3395,3395,0
|
|
20240405,194100,1307485735,3395,3395,3395,3395,0
|
|
20240405,194000,1307485735,3395,3395,3395,3395,0
|
|
20240405,193900,1307485735,3395,3395,3395,3395,0
|
|
20240405,193800,1307485735,3395,3395,3395,3395,0
|
|
20240405,193700,1307485735,3395,3395,3395,3395,0
|
|
20240405,193600,1307485735,3395,3395,3395,3395,0
|
|
20240405,193500,1307485735,3395,3395,3395,3395,0
|
|
20240405,193400,1307485735,3395,3395,3395,3395,0
|
|
20240405,193300,1307485735,3395,3395,3395,3395,0
|
|
20240405,193200,1307485735,3395,3395,3395,3395,0
|
|
20240405,193100,1307485735,3395,3395,3395,3395,0
|
|
20240405,193000,1307485735,3395,3395,3395,3395,0
|
|
20240405,192900,1307485735,3395,3395,3395,3395,0
|
|
20240405,192800,1307485735,3395,3395,3395,3395,0
|
|
20240405,192700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,192600,1307485735,3395,3395,3395,3395,0
|
|
20240405,192500,1307485735,3395,3395,3395,3395,0
|
|
20240405,192400,1307485735,3395,3395,3395,3395,0
|
|
20240405,192300,1307485735,3395,3395,3395,3395,0
|
|
20240405,192200,1307485735,3395,3395,3395,3395,0
|
|
20240405,192100,1307485735,3395,3395,3395,3395,0
|
|
20240405,192000,1307485735,3395,3395,3395,3395,0
|
|
20240405,191900,1307485735,3395,3395,3395,3395,0
|
|
20240405,191800,1307485735,3395,3395,3395,3395,0
|
|
20240405,191700,1307485735,3395,3395,3395,3395,0
|
|
20240405,191600,1307485735,3395,3395,3395,3395,0
|
|
20240405,191500,1307485735,3395,3395,3395,3395,0
|
|
20240405,191400,1307485735,3395,3395,3395,3395,0
|
|
20240405,191300,1307485735,3395,3395,3395,3395,0
|
|
20240405,191200,1307485735,3395,3395,3395,3395,0
|
|
20240405,191100,1307485735,3395,3395,3395,3395,0
|
|
20240405,191000,1307485735,3395,3395,3395,3395,0
|
|
20240405,190900,1307485735,3395,3395,3395,3395,0
|
|
20240405,190800,1307485735,3395,3395,3395,3395,0
|
|
20240405,190700,1307485735,3395,3395,3395,3395,0
|
|
20240405,190600,1307485735,3395,3395,3395,3395,0
|
|
20240405,190500,1307485735,3395,3395,3395,3395,0
|
|
20240405,190400,1307485735,3395,3395,3395,3395,0
|
|
20240405,190300,1307485735,3395,3395,3395,3395,0
|
|
20240405,190200,1307485735,3395,3395,3395,3395,0
|
|
20240405,190100,1307485735,3395,3395,3395,3395,0
|
|
20240405,190000,1307485735,3395,3395,3395,3395,0
|
|
20240405,185900,1307485735,3395,3395,3395,3395,0
|
|
20240405,185800,1307485735,3395,3395,3395,3395,0
|
|
20240405,185700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,185600,1307485735,3395,3395,3395,3395,0
|
|
20240405,185500,1307485735,3395,3395,3395,3395,0
|
|
20240405,185400,1307485735,3395,3395,3395,3395,0
|
|
20240405,185300,1307485735,3395,3395,3395,3395,0
|
|
20240405,185200,1307485735,3395,3395,3395,3395,0
|
|
20240405,185100,1307485735,3395,3395,3395,3395,0
|
|
20240405,185000,1307485735,3395,3395,3395,3395,0
|
|
20240405,184900,1307485735,3395,3395,3395,3395,0
|
|
20240405,184800,1307485735,3395,3395,3395,3395,0
|
|
20240405,184700,1307485735,3395,3395,3395,3395,0
|
|
20240405,184600,1307485735,3395,3395,3395,3395,0
|
|
20240405,184500,1307485735,3395,3395,3395,3395,0
|
|
20240405,184400,1307485735,3395,3395,3395,3395,0
|
|
20240405,184300,1307485735,3395,3395,3395,3395,0
|
|
20240405,184200,1307485735,3395,3395,3395,3395,0
|
|
20240405,184100,1307485735,3395,3395,3395,3395,0
|
|
20240405,184000,1307485735,3395,3395,3395,3395,0
|
|
20240405,183900,1307485735,3395,3395,3395,3395,0
|
|
20240405,183800,1307485735,3395,3395,3395,3395,0
|
|
20240405,183700,1307485735,3395,3395,3395,3395,0
|
|
20240405,183600,1307485735,3395,3395,3395,3395,0
|
|
20240405,183500,1307485735,3395,3395,3395,3395,0
|
|
20240405,183400,1307485735,3395,3395,3395,3395,0
|
|
20240405,183300,1307485735,3395,3395,3395,3395,0
|
|
20240405,183200,1307485735,3395,3395,3395,3395,0
|
|
20240405,183100,1307485735,3395,3395,3395,3395,0
|
|
20240405,183000,1307485735,3395,3395,3395,3395,0
|
|
20240405,182900,1307485735,3395,3395,3395,3395,0
|
|
20240405,182800,1307485735,3395,3395,3395,3395,0
|
|
20240405,182700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,182600,1307485735,3395,3395,3395,3395,0
|
|
20240405,182500,1307485735,3395,3395,3395,3395,0
|
|
20240405,182400,1307485735,3395,3395,3395,3395,0
|
|
20240405,182300,1307485735,3395,3395,3395,3395,0
|
|
20240405,182200,1307485735,3395,3395,3395,3395,0
|
|
20240405,182100,1307485735,3395,3395,3395,3395,0
|
|
20240405,182000,1307485735,3395,3395,3395,3395,0
|
|
20240405,181900,1307485735,3395,3395,3395,3395,0
|
|
20240405,181800,1307485735,3395,3395,3395,3395,0
|
|
20240405,181700,1307485735,3395,3395,3395,3395,0
|
|
20240405,181600,1307485735,3395,3395,3395,3395,0
|
|
20240405,181500,1307485735,3395,3395,3395,3395,0
|
|
20240405,181400,1307485735,3395,3395,3395,3395,0
|
|
20240405,181300,1307485735,3395,3395,3395,3395,0
|
|
20240405,181200,1307485735,3395,3395,3395,3395,0
|
|
20240405,181100,1307485735,3395,3395,3395,3395,0
|
|
20240405,181000,1307485735,3395,3395,3395,3395,0
|
|
20240405,180900,1307485735,3395,3395,3395,3395,0
|
|
20240405,180800,1307485735,3395,3395,3395,3395,0
|
|
20240405,180700,1307485735,3395,3395,3395,3395,0
|
|
20240405,180600,1307485735,3395,3395,3395,3395,0
|
|
20240405,180500,1307485735,3395,3395,3395,3395,0
|
|
20240405,180400,1307485735,3395,3395,3395,3395,0
|
|
20240405,180300,1307485735,3395,3395,3395,3395,0
|
|
20240405,180200,1307485735,3395,3395,3395,3395,0
|
|
20240405,180100,1307485735,3395,3395,3395,3395,0
|
|
20240405,180000,1307485735,3395,3395,3395,3395,0
|
|
20240405,175900,1307485735,3395,3395,3395,3395,0
|
|
20240405,175800,1307485735,3395,3395,3395,3395,0
|
|
20240405,175700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,175600,1307485735,3395,3395,3395,3395,0
|
|
20240405,175500,1307485735,3395,3395,3395,3395,0
|
|
20240405,175400,1307485735,3395,3395,3395,3395,0
|
|
20240405,175300,1307485735,3395,3395,3395,3395,0
|
|
20240405,175200,1307485735,3395,3395,3395,3395,0
|
|
20240405,175100,1307485735,3395,3395,3395,3395,0
|
|
20240405,175000,1307485735,3395,3395,3395,3395,0
|
|
20240405,174900,1307485735,3395,3395,3395,3395,0
|
|
20240405,174800,1307485735,3395,3395,3395,3395,0
|
|
20240405,174700,1307485735,3395,3395,3395,3395,0
|
|
20240405,174600,1307485735,3395,3395,3395,3395,0
|
|
20240405,174500,1307485735,3395,3395,3395,3395,0
|
|
20240405,174400,1307485735,3395,3395,3395,3395,0
|
|
20240405,174300,1307485735,3395,3395,3395,3395,0
|
|
20240405,174200,1307485735,3395,3395,3395,3395,0
|
|
20240405,174100,1307485735,3395,3395,3395,3395,0
|
|
20240405,174000,1307485735,3395,3395,3395,3395,0
|
|
20240405,173900,1307485735,3395,3395,3395,3395,0
|
|
20240405,173800,1307485735,3395,3395,3395,3395,0
|
|
20240405,173700,1307485735,3395,3395,3395,3395,0
|
|
20240405,173600,1307485735,3395,3395,3395,3395,0
|
|
20240405,173500,1307485735,3395,3395,3395,3395,0
|
|
20240405,173400,1307485735,3395,3395,3395,3395,0
|
|
20240405,173300,1307485735,3395,3395,3395,3395,0
|
|
20240405,173200,1307485735,3395,3395,3395,3395,0
|
|
20240405,173100,1307485735,3395,3395,3395,3395,0
|
|
20240405,173000,1307485735,3395,3395,3395,3395,0
|
|
20240405,172900,1307485735,3395,3395,3395,3395,0
|
|
20240405,172800,1307485735,3395,3395,3395,3395,0
|
|
20240405,172700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,172600,1307485735,3395,3395,3395,3395,0
|
|
20240405,172500,1307485735,3395,3395,3395,3395,0
|
|
20240405,172400,1307485735,3395,3395,3395,3395,0
|
|
20240405,172300,1307485735,3395,3395,3395,3395,0
|
|
20240405,172200,1307485735,3395,3395,3395,3395,0
|
|
20240405,172100,1307485735,3395,3395,3395,3395,0
|
|
20240405,172000,1307485735,3395,3395,3395,3395,0
|
|
20240405,171900,1307485735,3395,3395,3395,3395,0
|
|
20240405,171800,1307485735,3395,3395,3395,3395,0
|
|
20240405,171700,1307485735,3395,3395,3395,3395,0
|
|
20240405,171600,1307485735,3395,3395,3395,3395,0
|
|
20240405,171500,1307485735,3395,3395,3395,3395,0
|
|
20240405,171400,1307485735,3395,3395,3395,3395,0
|
|
20240405,171300,1307485735,3395,3395,3395,3395,0
|
|
20240405,171200,1307485735,3395,3395,3395,3395,0
|
|
20240405,171100,1307485735,3395,3395,3395,3395,0
|
|
20240405,171000,1307485735,3395,3395,3395,3395,0
|
|
20240405,170900,1307485735,3395,3395,3395,3395,0
|
|
20240405,170800,1307485735,3395,3395,3395,3395,0
|
|
20240405,170700,1307485735,3395,3395,3395,3395,0
|
|
20240405,170600,1307485735,3395,3395,3395,3395,0
|
|
20240405,170500,1307485735,3395,3395,3395,3395,0
|
|
20240405,170400,1307485735,3395,3395,3395,3395,0
|
|
20240405,170300,1307485735,3395,3395,3395,3395,0
|
|
20240405,170200,1307485735,3395,3395,3395,3395,0
|
|
20240405,170100,1307485735,3395,3395,3395,3395,0
|
|
20240405,170000,1307485735,3395,3395,3395,3395,0
|
|
20240405,165900,1307485735,3395,3395,3395,3395,0
|
|
20240405,165800,1307485735,3395,3395,3395,3395,0
|
|
20240405,165700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,165600,1307485735,3395,3395,3395,3395,0
|
|
20240405,165500,1307485735,3395,3395,3395,3395,0
|
|
20240405,165400,1307485735,3395,3395,3395,3395,0
|
|
20240405,165300,1307485735,3395,3395,3395,3395,0
|
|
20240405,165200,1307485735,3395,3395,3395,3395,0
|
|
20240405,165100,1307485735,3395,3395,3395,3395,0
|
|
20240405,165000,1307485735,3395,3395,3395,3395,0
|
|
20240405,164900,1307485735,3395,3395,3395,3395,0
|
|
20240405,164800,1307485735,3395,3395,3395,3395,0
|
|
20240405,164700,1307485735,3395,3395,3395,3395,0
|
|
20240405,164600,1307485735,3395,3395,3395,3395,0
|
|
20240405,164500,1307485735,3395,3395,3395,3395,0
|
|
20240405,164400,1307485735,3395,3395,3395,3395,0
|
|
20240405,164300,1307485735,3395,3395,3395,3395,0
|
|
20240405,164200,1307485735,3395,3395,3395,3395,0
|
|
20240405,164100,1307485735,3395,3395,3395,3395,0
|
|
20240405,164000,1307485735,3395,3395,3395,3395,0
|
|
20240405,163900,1307485735,3395,3395,3395,3395,0
|
|
20240405,163800,1307485735,3395,3395,3395,3395,0
|
|
20240405,163700,1307485735,3395,3395,3395,3395,0
|
|
20240405,163600,1307485735,3395,3395,3395,3395,0
|
|
20240405,163500,1307485735,3395,3395,3395,3395,0
|
|
20240405,163400,1307485735,3395,3395,3395,3395,0
|
|
20240405,163300,1307485735,3395,3395,3395,3395,0
|
|
20240405,163200,1307485735,3395,3395,3395,3395,0
|
|
20240405,163100,1307485735,3395,3395,3395,3395,0
|
|
20240405,163000,1307485735,3395,3395,3395,3395,0
|
|
20240405,162900,1307485735,3395,3395,3395,3395,0
|
|
20240405,162800,1307485735,3395,3395,3395,3395,0
|
|
20240405,162700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,162600,1307485735,3395,3395,3395,3395,0
|
|
20240405,162500,1307485735,3395,3395,3395,3395,0
|
|
20240405,162400,1307485735,3395,3395,3395,3395,0
|
|
20240405,162300,1307485735,3395,3395,3395,3395,0
|
|
20240405,162200,1307485735,3395,3395,3395,3395,0
|
|
20240405,162100,1307485735,3395,3395,3395,3395,0
|
|
20240405,162000,1307485735,3395,3395,3395,3395,0
|
|
20240405,161900,1307485735,3395,3395,3395,3395,0
|
|
20240405,161800,1307485735,3395,3395,3395,3395,0
|
|
20240405,161700,1307485735,3395,3395,3395,3395,0
|
|
20240405,161600,1307485735,3395,3395,3395,3395,0
|
|
20240405,161500,1307485735,3395,3395,3395,3395,0
|
|
20240405,161400,1307485735,3395,3395,3395,3395,0
|
|
20240405,161300,1307485735,3395,3395,3395,3395,0
|
|
20240405,161200,1307485735,3395,3395,3395,3395,0
|
|
20240405,161100,1307485735,3395,3395,3395,3395,0
|
|
20240405,161000,1307485735,3395,3395,3395,3395,0
|
|
20240405,160900,1307485735,3395,3395,3395,3395,0
|
|
20240405,160800,1307485735,3395,3395,3395,3395,0
|
|
20240405,160700,1307485735,3395,3395,3395,3395,0
|
|
20240405,160600,1307485735,3395,3395,3395,3395,0
|
|
20240405,160500,1307485735,3395,3395,3395,3395,0
|
|
20240405,160400,1307485735,3395,3395,3395,3395,0
|
|
20240405,160300,1307485735,3395,3395,3395,3395,0
|
|
20240405,160200,1307485735,3395,3395,3395,3395,0
|
|
20240405,160100,1307485735,3395,3395,3395,3395,0
|
|
20240405,160000,1307485735,3395,3395,3395,3395,0
|
|
20240405,155900,1307485735,3395,3395,3395,3395,0
|
|
20240405,155800,1307485735,3395,3395,3395,3395,0
|
|
20240405,155700,1307485735,3395,3395,3395,3395,10910
|
|
20240405,155600,1307485735,3395,3395,3395,3395,0
|
|
20240405,155500,1307485735,3395,3395,3395,3395,0
|
|
20240405,155400,1307485735,3395,3395,3395,3395,0
|
|
20240405,155300,1307485735,3395,3395,3395,3395,0
|
|
20240405,155200,1307485735,3395,3395,3395,3395,0
|
|
20240405,155100,1307485735,3395,3395,3395,3395,0
|
|
20240405,155000,1307485735,3395,3395,3395,3395,0
|
|
20240405,154900,1307485735,3395,3395,3395,3395,0
|
|
20240405,154800,1307485735,3395,3395,3395,3395,0
|
|
20240405,154700,1307485735,3395,3395,3395,3395,0
|
|
20240405,154600,1307485735,3395,3395,3395,3395,0
|
|
20240405,154500,1307485735,3395,3395,3395,3395,0
|
|
20240405,154400,1307485735,3395,3395,3395,3395,0
|
|
20240405,154300,1307485735,3395,3395,3395,3395,0
|
|
20240405,154200,1307485735,3395,3395,3395,3395,0
|
|
20240405,154100,1307485735,3395,3395,3395,3395,0
|
|
20240405,154000,1307485735,3395,3395,3395,3395,0
|
|
20240405,153900,1307485735,3395,3395,3395,3395,0
|
|
20240405,153800,1307485735,3395,3395,3395,3395,0
|
|
20240405,153700,1307485735,3395,3395,3395,3395,0
|
|
20240405,153600,1307485735,3395,3395,3395,3395,0
|
|
20240405,153500,1307485735,3395,3395,3395,3395,0
|
|
20240405,153400,1307485735,3395,3395,3395,3395,0
|
|
20240405,153300,1307485735,3395,3395,3395,3395,0
|
|
20240405,153200,1307485735,3395,3395,3395,3395,0
|
|
20240405,153100,1307485735,3395,3395,3395,3395,0
|
|
20240405,153000,1307485735,3395,3395,3395,3395,10910
|
|
20240405,152900,1270446285,3395,3395,3395,3395,0
|
|
20240405,152800,1270446285,3395,3395,3395,3395,0
|
|
20240405,152700,1270446285,3395,3395,3395,3395,0
|
|
20240405,152600,1270446285,3395,3395,3395,3395,0
|
|
20240405,152500,1270446285,3395,3395,3395,3395,0
|
|
20240405,152400,1270446285,3395,3395,3395,3395,0
|
|
20240405,152300,1270446285,3395,3395,3395,3395,0
|
|
20240405,152200,1270446285,3395,3395,3395,3395,0
|
|
20240405,152100,1270446285,3395,3395,3395,3395,0
|
|
20240405,152000,1270446285,3395,3395,3395,3395,0
|
|
20240405,151900,1270446285,3395,3385,3395,3375,2354
|
|
20240405,151800,1262477505,3380,3380,3385,3375,717
|
|
20240405,151700,1260054125,3370,3370,3380,3370,2430
|
|
20240405,151600,1251864400,3370,3365,3370,3365,1042
|
|
20240405,151500,1248358060,3365,3360,3365,3360,515
|
|
20240405,151400,1246627655,3360,3360,3365,3350,2256
|
|
20240405,151300,1239061220,3365,3360,3365,3360,1923
|
|
20240405,151200,1232599935,3360,3355,3360,3355,25
|
|
20240405,151100,1232516050,3360,3360,3360,3360,0
|
|
20240405,151000,1232516050,3360,3350,3360,3350,761
|
|
20240405,150900,1229966290,3360,3350,3360,3350,1957
|
|
20240405,150800,1223401555,3355,3355,3355,3355,101
|
|
20240405,150700,1223062700,3355,3355,3355,3355,400
|
|
20240405,150600,1221720700,3355,3355,3355,3355,3
|
|
20240405,150500,1221710635,3355,3355,3355,3355,501
|
|
20240405,150400,1220029780,3350,3350,3350,3350,0
|
|
20240405,150300,1220029780,3350,3350,3350,3350,0
|
|
20240405,150200,1220029780,3350,3350,3350,3350,1261
|
|
20240405,150100,1215805430,3350,3350,3350,3350,69
|
|
20240405,150000,1215574280,3340,3340,3340,3340,0
|
|
20240405,145900,1215574280,3340,3350,3350,3340,11180
|
|
20240405,145800,1178169990,3350,3350,3350,3350,1847
|
|
20240405,145700,1171982540,3350,3355,3355,3350,1250
|
|
20240405,145600,1167794790,3350,3350,3350,3350,40
|
|
20240405,145500,1167660790,3355,3355,3355,3355,0
|
|
20240405,145400,1167660790,3355,3360,3360,3355,161
|
|
20240405,145300,1167120560,3360,3360,3360,3360,8
|
|
20240405,145200,1167093680,3360,3360,3360,3360,0
|
|
20240405,145100,1167093680,3360,3355,3360,3355,632
|
|
20240405,145000,1164973275,3355,3355,3355,3355,601
|
|
20240405,144900,1162956920,3350,3350,3350,3350,0
|
|
20240405,144800,1162956920,3350,3350,3350,3350,0
|
|
20240405,144700,1162956920,3350,3355,3355,3350,3892
|
|
20240405,144600,1149918690,3355,3355,3355,3355,2005
|
|
20240405,144500,1143191915,3360,3355,3360,3355,141
|
|
20240405,144400,1142718855,3360,3360,3360,3360,74
|
|
20240405,144300,1142470215,3360,3360,3360,3360,100
|
|
20240405,144200,1142134215,3355,3355,3355,3355,867
|
|
20240405,144100,1139225430,3355,3360,3360,3355,51
|
|
20240405,144000,1139054320,3360,3360,3360,3360,105
|
|
20240405,143900,1138701520,3360,3355,3360,3355,320
|
|
20240405,143800,1137626335,3360,3360,3360,3360,215
|
|
20240405,143700,1136903935,3360,3355,3360,3355,400
|
|
20240405,143600,1135561435,3360,3355,3360,3355,306
|
|
20240405,143500,1134534355,3355,3365,3365,3355,1941
|
|
20240405,143400,1128009195,3365,3365,3365,3365,1080
|
|
20240405,143300,1124374995,3365,3365,3365,3365,880
|
|
20240405,143200,1121413795,3365,3365,3365,3365,200
|
|
20240405,143100,1120740795,3365,3365,3365,3365,1796
|
|
20240405,143000,1114697255,3370,3370,3370,3370,34
|
|
20240405,142900,1114582675,3370,3360,3370,3360,2204
|
|
20240405,142800,1107171685,3360,3355,3360,3355,1154
|
|
20240405,142700,1103299715,3355,3355,3355,3355,50
|
|
20240405,142600,1103131965,3350,3350,3350,3350,1380
|
|
20240405,142500,1098508965,3350,3355,3355,3350,2433
|
|
20240405,142400,1090357180,3355,3355,3355,3355,253
|
|
20240405,142300,1089508365,3355,3355,3355,3355,1935
|
|
20240405,142200,1083016440,3355,3355,3355,3355,1408
|
|
20240405,142100,1078292600,3360,3360,3360,3360,918
|
|
20240405,142000,1075208120,3365,3365,3370,3365,2370
|
|
20240405,141900,1067233065,3370,3370,3370,3370,25
|
|
20240405,141800,1067148815,3375,3375,3375,3375,10
|
|
20240405,141700,1067115065,3375,3365,3375,3365,15
|
|
20240405,141600,1067064480,3375,3365,3375,3365,42
|
|
20240405,141500,1066923140,3380,3380,3380,3380,0
|
|
20240405,141400,1066923140,3380,3380,3380,3380,0
|
|
20240405,141300,1066923140,3380,3380,3380,3380,160
|
|
20240405,141200,1066382340,3380,3380,3380,3380,10
|
|
20240405,141100,1066348540,3380,3380,3380,3380,1
|
|
20240405,141000,1066345160,3380,3380,3380,3380,632
|
|
20240405,140900,1064209000,3380,3380,3385,3380,2207
|
|
20240405,140800,1056749320,3380,3375,3380,3375,8147
|
|
20240405,140700,1029224510,3370,3370,3370,3370,395
|
|
20240405,140600,1027893360,3380,3380,3380,3380,0
|
|
20240405,140500,1027893360,3380,3375,3380,3375,1500
|
|
20240405,140400,1022827560,3370,3370,3370,3370,10
|
|
20240405,140300,1022793860,3375,3375,3375,3375,1
|
|
20240405,140200,1022790485,3375,3375,3375,3375,0
|
|
20240405,140100,1022790485,3375,3375,3375,3375,137
|
|
20240405,140000,1022328110,3375,3360,3375,3360,509
|
|
20240405,135900,1020617840,3375,3350,3375,3350,978
|
|
20240405,135800,1017332910,3355,3355,3355,3350,325
|
|
20240405,135700,1016243485,3350,3355,3355,3350,10143
|
|
20240405,135600,982257555,3355,3355,3360,3355,5701
|
|
20240405,135500,963130695,3360,3370,3370,3360,7976
|
|
20240405,135400,936321580,3375,3375,3375,3375,1
|
|
20240405,135300,936318205,3375,3375,3375,3375,21
|
|
20240405,135200,936247330,3375,3375,3375,3375,2
|
|
20240405,135100,936240580,3370,3370,3370,3370,0
|
|
20240405,135000,936240580,3370,3365,3370,3365,3000
|
|
20240405,134900,926140580,3365,3370,3370,3365,954
|
|
20240405,134800,922930120,3370,3370,3375,3370,2335
|
|
20240405,134700,915061135,3375,3375,3375,3375,310
|
|
20240405,134600,914014885,3375,3380,3380,3375,272
|
|
20240405,134500,913096775,3375,3380,3380,3375,1021
|
|
20240405,134400,909650795,3380,3380,3380,3380,126
|
|
20240405,134300,909224915,3380,3380,3380,3380,0
|
|
20240405,134200,909224915,3380,3375,3380,3375,4
|
|
20240405,134100,909211410,3375,3380,3380,3375,1303
|
|
20240405,134000,904811820,3380,3380,3380,3380,0
|
|
20240405,133900,904811820,3380,3380,3380,3380,0
|
|
20240405,133800,904811820,3380,3385,3385,3380,3
|
|
20240405,133700,904801675,3380,3385,3385,3380,325
|
|
20240405,133600,903703050,3385,3380,3385,3380,13
|
|
20240405,133500,903659060,3380,3385,3385,3380,176
|
|
20240405,133400,903064175,3385,3385,3385,3385,3
|
|
20240405,133300,903054020,3385,3385,3385,3385,1
|
|
20240405,133200,903050635,3385,3385,3385,3385,0
|
|
20240405,133100,903050635,3385,3385,3385,3385,1
|
|
20240405,133000,903047250,3380,3380,3380,3380,0
|
|
20240405,132900,903047250,3380,3390,3390,3380,293
|
|
20240405,132800,902055130,3390,3390,3390,3390,0
|
|
20240405,132700,902055130,3390,3390,3390,3390,0
|
|
20240405,132600,902055130,3390,3380,3390,3380,19
|
|
20240405,132500,901990820,3390,3380,3390,3380,252
|
|
20240405,132400,901139040,3390,3385,3390,3380,446
|
|
20240405,132300,899631065,3385,3385,3385,3385,414
|
|
20240405,132200,898229675,3385,3385,3385,3385,1
|
|
20240405,132100,898226290,3380,3380,3380,3380,649
|
|
20240405,132000,896032670,3380,3380,3380,3380,518
|
|
20240405,131900,894281830,3385,3385,3385,3385,0
|
|
20240405,131800,894281830,3385,3385,3385,3385,5
|
|
20240405,131700,894264905,3380,3380,3380,3380,2000
|
|
20240405,131600,887504905,3385,3385,3385,3385,89
|
|
20240405,131500,887203640,3390,3390,3390,3390,5
|
|
20240405,131400,887186690,3385,3385,3385,3380,290
|
|
20240405,131300,886205905,3385,3385,3385,3385,5
|
|
20240405,131200,886188980,3385,3385,3385,3385,1
|
|
20240405,131100,886185595,3385,3385,3385,3385,0
|
|
20240405,131000,886185595,3385,3385,3385,3385,555
|
|
20240405,130900,884306920,3385,3385,3385,3385,16
|
|
20240405,130800,884252760,3385,3385,3385,3385,0
|
|
20240405,130700,884252760,3385,3385,3385,3385,2
|
|
20240405,130600,884245990,3385,3385,3385,3385,0
|
|
20240405,130500,884245990,3385,3385,3385,3385,0
|
|
20240405,130400,884245990,3385,3385,3385,3385,51
|
|
20240405,130300,884073355,3385,3385,3385,3385,1
|
|
20240405,130200,884069970,3380,3380,3380,3380,1154
|
|
20240405,130100,880169450,3380,3380,3380,3380,100
|
|
20240405,130000,879831450,3390,3390,3390,3390,0
|
|
20240405,125900,879831450,3390,3390,3390,3390,3
|
|
20240405,125800,879821280,3380,3380,3380,3380,292
|
|
20240405,125700,878834320,3385,3390,3390,3385,110
|
|
20240405,125600,878461470,3385,3385,3385,3385,897
|
|
20240405,125500,875425125,3380,3380,3380,3380,1
|
|
20240405,125400,875421745,3385,3385,3385,3385,0
|
|
20240405,125300,875421745,3385,3385,3385,3385,100
|
|
20240405,125200,875083245,3385,3385,3385,3385,0
|
|
20240405,125100,875083245,3385,3385,3385,3385,0
|
|
20240405,125000,875083245,3385,3385,3385,3385,0
|
|
20240405,124900,875083245,3385,3375,3385,3375,1492
|
|
20240405,124800,870044745,3375,3380,3380,3370,1231
|
|
20240405,124700,865889505,3385,3385,3385,3385,0
|
|
20240405,124600,865889505,3385,3385,3385,3385,100
|
|
20240405,124500,865551005,3385,3385,3385,3385,1
|
|
20240405,124400,865547620,3390,3390,3390,3390,0
|
|
20240405,124300,865547620,3390,3390,3390,3390,0
|
|
20240405,124200,865547620,3390,3390,3390,3390,0
|
|
20240405,124100,865547620,3390,3390,3390,3390,0
|
|
20240405,124000,865547620,3390,3390,3390,3390,0
|
|
20240405,123900,865547620,3390,3390,3390,3390,0
|
|
20240405,123800,865547620,3390,3390,3390,3390,0
|
|
20240405,123700,865547620,3390,3390,3390,3390,0
|
|
20240405,123600,865547620,3390,3390,3390,3390,30
|
|
20240405,123500,865445920,3390,3390,3390,3390,13
|
|
20240405,123400,865401850,3370,3390,3390,3370,5009
|
|
20240405,123300,848506350,3390,3390,3390,3390,0
|
|
20240405,123200,848506350,3390,3390,3390,3390,5
|
|
20240405,123100,848489400,3390,3390,3390,3390,0
|
|
20240405,123000,848489400,3390,3390,3390,3390,100
|
|
20240405,122900,848150400,3375,3375,3375,3375,0
|
|
20240405,122800,848150400,3375,3375,3375,3375,116
|
|
20240405,122700,847758900,3390,3375,3390,3375,173
|
|
20240405,122600,847174920,3370,3395,3395,3370,3655
|
|
20240405,122500,834839625,3390,3390,3395,3390,497
|
|
20240405,122400,833154780,3395,3395,3395,3395,0
|
|
20240405,122300,833154780,3395,3390,3395,3390,2022
|
|
20240405,122200,826300090,3395,3395,3395,3390,615
|
|
20240405,122100,824212250,3395,3395,3395,3395,27
|
|
20240405,122000,824120585,3395,3395,3395,3395,400
|
|
20240405,121900,822762585,3405,3410,3410,3405,762
|
|
20240405,121800,820167100,3410,3410,3410,3410,76
|
|
20240405,121700,819907940,3390,3395,3395,3390,296
|
|
20240405,121600,818904190,3415,3415,3415,3415,23
|
|
20240405,121500,818825645,3415,3415,3415,3415,3582
|
|
20240405,121400,806593115,3415,3410,3415,3410,16
|
|
20240405,121300,806538545,3415,3400,3415,3400,726
|
|
20240405,121200,804068975,3415,3395,3415,3395,925
|
|
20240405,121100,800922605,3395,3390,3395,3390,2
|
|
20240405,121000,800915820,3395,3395,3395,3395,0
|
|
20240405,120900,800915820,3395,3390,3395,3390,220
|
|
20240405,120800,800169895,3395,3385,3395,3385,1222
|
|
20240405,120700,796023330,3390,3390,3390,3390,207
|
|
20240405,120600,795321600,3385,3385,3385,3385,1
|
|
20240405,120500,795318215,3390,3390,3390,3390,3
|
|
20240405,120400,795308045,3390,3390,3390,3390,0
|
|
20240405,120300,795308045,3390,3390,3390,3390,100
|
|
20240405,120200,794969045,3385,3385,3385,3385,2
|
|
20240405,120100,794962275,3385,3385,3385,3385,29
|
|
20240405,120000,794864110,3390,3390,3390,3390,295
|
|
20240405,115900,793864060,3390,3390,3390,3390,539
|
|
20240405,115800,792036850,3390,3390,3390,3390,0
|
|
20240405,115700,792036850,3390,3390,3390,3390,1
|
|
20240405,115600,792033460,3390,3390,3390,3390,0
|
|
20240405,115500,792033460,3390,3390,3390,3390,1
|
|
20240405,115400,792030070,3395,3395,3395,3395,0
|
|
20240405,115300,792030070,3395,3390,3395,3390,1912
|
|
20240405,115200,785548375,3395,3380,3395,3380,1467
|
|
20240405,115100,780575250,3390,3385,3390,3385,3502
|
|
20240405,115000,768720970,3385,3385,3385,3385,7
|
|
20240405,114900,768697275,3375,3375,3375,3375,0
|
|
20240405,114800,768697275,3375,3375,3375,3375,0
|
|
20240405,114700,768697275,3375,3380,3385,3375,87
|
|
20240405,114600,768403610,3385,3385,3385,3385,30
|
|
20240405,114500,768302060,3385,3385,3385,3385,4
|
|
20240405,114400,768288520,3385,3385,3385,3385,0
|
|
20240405,114300,768288520,3385,3385,3385,3385,3
|
|
20240405,114200,768278365,3385,3375,3385,3370,702
|
|
20240405,114100,765911455,3385,3385,3385,3385,0
|
|
20240405,114000,765911455,3385,3385,3385,3375,68
|
|
20240405,113900,765681835,3375,3370,3375,3370,948
|
|
20240405,113800,762482650,3370,3365,3370,3365,9
|
|
20240405,113700,762452345,3365,3365,3365,3365,1190
|
|
20240405,113600,758447995,3365,3365,3365,3365,500
|
|
20240405,113500,756765495,3365,3360,3365,3360,213
|
|
20240405,113400,756049205,3360,3360,3360,3360,290
|
|
20240405,113300,755074805,3365,3365,3365,3360,3147
|
|
20240405,113200,744487950,3365,3370,3375,3365,912
|
|
20240405,113100,741414475,3375,3375,3375,3375,1
|
|
20240405,113000,741411100,3375,3375,3375,3375,30
|
|
20240405,112900,741309850,3370,3370,3370,3370,103
|
|
20240405,112800,740962740,3370,3375,3375,3370,653
|
|
20240405,112700,738759715,3380,3380,3380,3380,5
|
|
20240405,112600,738742815,3385,3385,3385,3385,0
|
|
20240405,112500,738742815,3385,3385,3385,3385,0
|
|
20240405,112400,738742815,3385,3385,3385,3385,0
|
|
20240405,112300,738742815,3385,3385,3385,3385,0
|
|
20240405,112200,738742815,3385,3380,3385,3380,2
|
|
20240405,112100,738736050,3370,3370,3370,3370,0
|
|
20240405,112000,738736050,3370,3370,3370,3370,89
|
|
20240405,111900,738436120,3370,3370,3370,3370,50
|
|
20240405,111800,738267620,3370,3370,3370,3370,0
|
|
20240405,111700,738267620,3370,3375,3375,3370,300
|
|
20240405,111600,737255895,3385,3385,3385,3385,1
|
|
20240405,111500,737252510,3385,3375,3385,3375,420
|
|
20240405,111400,735834910,3370,3370,3370,3370,1
|
|
20240405,111300,735831540,3370,3370,3375,3370,349
|
|
20240405,111200,734655355,3375,3380,3380,3375,16
|
|
20240405,111100,734601345,3385,3385,3385,3385,1
|
|
20240405,111000,734597960,3385,3390,3390,3365,9117
|
|
20240405,110900,703869195,3385,3385,3385,3385,1908
|
|
20240405,110800,697410615,3390,3390,3390,3385,667
|
|
20240405,110700,695149585,3395,3390,3395,3390,288
|
|
20240405,110600,694173075,3395,3395,3395,3395,7
|
|
20240405,110500,694149310,3395,3390,3395,3390,1835
|
|
20240405,110400,687927115,3390,3385,3390,3385,1055
|
|
20240405,110300,684354725,3380,3385,3385,3380,556
|
|
20240405,110200,682472890,3380,3380,3380,3380,83
|
|
20240405,110100,682192350,3380,3385,3385,3380,689
|
|
20240405,110000,679861020,3390,3385,3390,3380,2583
|
|
20240405,105900,671129675,3380,3395,3395,3380,1818
|
|
20240405,105800,664975765,3385,3385,3385,3385,9
|
|
20240405,105700,664945300,3385,3385,3390,3385,1412
|
|
20240405,105600,660158700,3385,3380,3385,3380,905
|
|
20240405,105500,657096280,3385,3390,3390,3385,1021
|
|
20240405,105400,653640185,3385,3385,3390,3385,373
|
|
20240405,105300,652377560,3385,3385,3385,3385,630
|
|
20240405,105200,650245010,3390,3390,3390,3385,242
|
|
20240405,105100,649425100,3380,3380,3380,3375,1339
|
|
20240405,105000,644901955,3380,3395,3395,3380,1001
|
|
20240405,104900,641517680,3390,3390,3390,3390,1
|
|
20240405,104800,641514290,3400,3390,3400,3390,42
|
|
20240405,104700,641371550,3400,3390,3400,3390,456
|
|
20240405,104600,639821200,3390,3390,3390,3390,196
|
|
20240405,104500,639156760,3400,3400,3400,3400,1
|
|
20240405,104400,639153360,3385,3400,3400,3385,758
|
|
20240405,104300,636584050,3390,3400,3400,3390,524
|
|
20240405,104200,634807680,3390,3400,3400,3390,22
|
|
20240405,104100,634733055,3400,3400,3400,3395,9
|
|
20240405,104000,634702485,3400,3400,3400,3395,1003
|
|
20240405,103900,631292290,3400,3400,3400,3400,30
|
|
20240405,103800,631190290,3400,3400,3400,3400,0
|
|
20240405,103700,631190290,3400,3390,3400,3385,687
|
|
20240405,103600,628861345,3400,3400,3400,3400,0
|
|
20240405,103500,628861345,3400,3400,3400,3400,0
|
|
20240405,103400,628861345,3400,3400,3400,3400,0
|
|
20240405,103300,628861345,3400,3405,3405,3365,5901
|
|
20240405,103200,608916785,3390,3395,3395,3390,1409
|
|
20240405,103100,604136670,3405,3405,3405,3405,0
|
|
20240405,103000,604136670,3405,3405,3410,3395,1247
|
|
20240405,102900,599894960,3410,3415,3420,3410,4149
|
|
20240405,102800,585741810,3420,3415,3420,3410,587
|
|
20240405,102700,583737220,3425,3425,3425,3415,4559
|
|
20240405,102600,568138790,3430,3430,3430,3430,2100
|
|
20240405,102500,560935790,3440,3435,3440,3435,142
|
|
20240405,102400,560448015,3435,3435,3435,3435,884
|
|
20240405,102300,557411475,3435,3440,3440,3435,333
|
|
20240405,102200,556266570,3440,3440,3440,3440,100
|
|
20240405,102100,555922570,3440,3440,3440,3440,29
|
|
20240405,102000,555822810,3440,3440,3440,3440,270
|
|
20240405,101900,554894010,3435,3435,3435,3435,708
|
|
20240405,101800,552462030,3435,3435,3435,3430,335
|
|
20240405,101700,551312030,3430,3430,3430,3430,479
|
|
20240405,101600,549669060,3430,3430,3430,3425,215
|
|
20240405,101500,548932610,3425,3430,3430,3425,246
|
|
20240405,101400,548089115,3430,3430,3435,3430,462
|
|
20240405,101300,546504450,3435,3435,3435,3435,99
|
|
20240405,101200,546164385,3440,3440,3440,3440,849
|
|
20240405,101100,543243825,3455,3430,3455,3425,1474
|
|
20240405,101000,538165945,3455,3430,3455,3430,8958
|
|
20240405,100900,507424765,3430,3425,3435,3425,2536
|
|
20240405,100800,498731135,3420,3420,3420,3420,0
|
|
20240405,100700,498731135,3420,3420,3420,3420,0
|
|
20240405,100600,498731135,3420,3435,3435,3420,4812
|
|
20240405,100500,482232805,3435,3435,3435,3435,1316
|
|
20240405,100400,477712345,3455,3445,3455,3445,1351
|
|
20240405,100300,473050410,3435,3435,3450,3435,1466
|
|
20240405,100200,467999025,3450,3450,3450,3450,524
|
|
20240405,100100,466191225,3450,3450,3450,3445,1834
|
|
20240405,100000,459864955,3450,3450,3450,3450,137
|
|
20240405,095900,459392305,3450,3450,3450,3450,464
|
|
20240405,095800,457791505,3445,3455,3455,3445,176
|
|
20240405,095700,457184500,3455,3450,3455,3425,5462
|
|
20240405,095600,438395150,3455,3460,3460,3455,1942
|
|
20240405,095500,431685455,3460,3460,3460,3460,2
|
|
20240405,095400,431678535,3465,3455,3465,3455,316
|
|
20240405,095300,430586675,3465,3460,3465,3460,292
|
|
20240405,095200,429576340,3470,3460,3470,3460,149
|
|
20240405,095100,429059560,3460,3460,3470,3460,496
|
|
20240405,095000,427342450,3465,3460,3465,3460,616
|
|
20240405,094900,425209240,3460,3450,3460,3450,1009
|
|
20240405,094800,421725655,3450,3450,3450,3450,102
|
|
20240405,094700,421373755,3450,3470,3470,3450,2446
|
|
20240405,094600,412920825,3465,3465,3465,3465,217
|
|
20240405,094500,412168920,3465,3460,3465,3460,1519
|
|
20240405,094400,406912630,3460,3460,3460,3460,302
|
|
20240405,094300,405867710,3460,3465,3465,3455,2369
|
|
20240405,094200,397671180,3465,3470,3475,3465,3226
|
|
20240405,094100,386475270,3475,3475,3475,3465,2068
|
|
20240405,094000,379299030,3470,3465,3470,3465,341
|
|
20240405,093900,378116035,3465,3470,3475,3460,682
|
|
20240405,093800,375748940,3475,3440,3475,3440,1221
|
|
20240405,093700,371519510,3450,3450,3450,3440,2414
|
|
20240405,093600,363195500,3450,3450,3450,3440,295
|
|
20240405,093500,362179210,3465,3440,3465,3440,3004
|
|
20240405,093400,351809720,3445,3445,3445,3445,1
|
|
20240405,093300,351806275,3445,3445,3445,3425,2109
|
|
20240405,093200,344580770,3445,3455,3460,3420,3415
|
|
20240405,093100,332783210,3445,3445,3450,3440,6891
|
|
20240405,093000,309042240,3445,3425,3445,3415,1123
|
|
20240405,092900,305181355,3440,3415,3440,3415,1032
|
|
20240405,092800,301653805,3430,3425,3430,3415,1512
|
|
20240405,092700,296484855,3425,3425,3425,3425,150
|
|
20240405,092600,295971105,3430,3430,3430,3430,65
|
|
20240405,092500,295748155,3435,3435,3435,3430,562
|
|
20240405,092400,293819980,3440,3440,3440,3440,100
|
|
20240405,092300,293475980,3440,3440,3440,3430,1405
|
|
20240405,092200,288654280,3440,3440,3440,3435,648
|
|
20240405,092100,286425165,3440,3440,3440,3430,454
|
|
20240405,092000,284865530,3440,3435,3440,3435,124
|
|
20240405,091900,284439220,3440,3440,3440,3435,691
|
|
20240405,091800,282062695,3440,3430,3440,3430,2358
|
|
20240405,091700,273968820,3430,3420,3430,3415,721
|
|
20240405,091600,271503385,3415,3415,3420,3405,173
|
|
20240405,091500,270912730,3405,3415,3420,3405,788
|
|
20240405,091400,268225685,3420,3415,3420,3415,67
|
|
20240405,091300,267996860,3420,3420,3430,3410,2234
|
|
20240405,091200,260364420,3430,3430,3435,3430,345
|
|
20240405,091100,259181065,3425,3420,3430,3420,70
|
|
20240405,091000,258941515,3435,3435,3440,3420,1467
|
|
20240405,090900,253910390,3435,3420,3440,3420,878
|
|
20240405,090800,250903355,3440,3440,3440,3440,101
|
|
20240405,090700,250555915,3440,3440,3445,3440,1006
|
|
20240405,090600,247095205,3415,3440,3450,3365,22941
|
|
20240405,090500,168903975,3445,3445,3445,3445,1021
|
|
20240405,090400,165386630,3445,3455,3455,3445,6419
|
|
20240405,090300,143234400,3455,3465,3465,3455,5324
|
|
20240405,090200,124811210,3475,3460,3480,3460,2174
|
|
20240405,090100,117262590,3460,3495,3500,3450,22549
|
|
20240405,090000,38690910,3495,3450,3500,3450,11175
|