686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202300,933881120,4000,4000,4000,4000,8420
|
|
20240402,202200,933881120,4000,4000,4000,4000,0
|
|
20240402,202100,933881120,4000,4000,4000,4000,0
|
|
20240402,202000,933881120,4000,4000,4000,4000,0
|
|
20240402,201900,933881120,4000,4000,4000,4000,0
|
|
20240402,201800,933881120,4000,4000,4000,4000,0
|
|
20240402,201700,933881120,4000,4000,4000,4000,0
|
|
20240402,201600,933881120,4000,4000,4000,4000,0
|
|
20240402,201500,933881120,4000,4000,4000,4000,0
|
|
20240402,201400,933881120,4000,4000,4000,4000,0
|
|
20240402,201300,933881120,4000,4000,4000,4000,0
|
|
20240402,201200,933881120,4000,4000,4000,4000,0
|
|
20240402,201100,933881120,4000,4000,4000,4000,0
|
|
20240402,201000,933881120,4000,4000,4000,4000,0
|
|
20240402,200900,933881120,4000,4000,4000,4000,0
|
|
20240402,200800,933881120,4000,4000,4000,4000,0
|
|
20240402,200700,933881120,4000,4000,4000,4000,0
|
|
20240402,200600,933881120,4000,4000,4000,4000,0
|
|
20240402,200500,933881120,4000,4000,4000,4000,0
|
|
20240402,200400,933881120,4000,4000,4000,4000,0
|
|
20240402,200300,933881120,4000,4000,4000,4000,0
|
|
20240402,200200,933881120,4000,4000,4000,4000,0
|
|
20240402,200100,933881120,4000,4000,4000,4000,0
|
|
20240402,200000,933881120,4000,4000,4000,4000,0
|
|
20240402,195900,933881120,4000,4000,4000,4000,0
|
|
20240402,195800,933881120,4000,4000,4000,4000,0
|
|
20240402,195700,933881120,4000,4000,4000,4000,0
|
|
20240402,195600,933881120,4000,4000,4000,4000,0
|
|
20240402,195500,933881120,4000,4000,4000,4000,0
|
|
20240402,195400,933881120,4000,4000,4000,4000,0
|
|
20240402,195300,933881120,4000,4000,4000,4000,8420
|
|
20240402,195200,933881120,4000,4000,4000,4000,0
|
|
20240402,195100,933881120,4000,4000,4000,4000,0
|
|
20240402,195000,933881120,4000,4000,4000,4000,0
|
|
20240402,194900,933881120,4000,4000,4000,4000,0
|
|
20240402,194800,933881120,4000,4000,4000,4000,0
|
|
20240402,194700,933881120,4000,4000,4000,4000,0
|
|
20240402,194600,933881120,4000,4000,4000,4000,0
|
|
20240402,194500,933881120,4000,4000,4000,4000,0
|
|
20240402,194400,933881120,4000,4000,4000,4000,0
|
|
20240402,194300,933881120,4000,4000,4000,4000,0
|
|
20240402,194200,933881120,4000,4000,4000,4000,0
|
|
20240402,194100,933881120,4000,4000,4000,4000,0
|
|
20240402,194000,933881120,4000,4000,4000,4000,0
|
|
20240402,193900,933881120,4000,4000,4000,4000,0
|
|
20240402,193800,933881120,4000,4000,4000,4000,0
|
|
20240402,193700,933881120,4000,4000,4000,4000,0
|
|
20240402,193600,933881120,4000,4000,4000,4000,0
|
|
20240402,193500,933881120,4000,4000,4000,4000,0
|
|
20240402,193400,933881120,4000,4000,4000,4000,0
|
|
20240402,193300,933881120,4000,4000,4000,4000,0
|
|
20240402,193200,933881120,4000,4000,4000,4000,0
|
|
20240402,193100,933881120,4000,4000,4000,4000,0
|
|
20240402,193000,933881120,4000,4000,4000,4000,0
|
|
20240402,192900,933881120,4000,4000,4000,4000,0
|
|
20240402,192800,933881120,4000,4000,4000,4000,0
|
|
20240402,192700,933881120,4000,4000,4000,4000,0
|
|
20240402,192600,933881120,4000,4000,4000,4000,0
|
|
20240402,192500,933881120,4000,4000,4000,4000,0
|
|
20240402,192400,933881120,4000,4000,4000,4000,0
|
|
20240402,192300,933881120,4000,4000,4000,4000,8420
|
|
20240402,192200,933881120,4000,4000,4000,4000,0
|
|
20240402,192100,933881120,4000,4000,4000,4000,0
|
|
20240402,192000,933881120,4000,4000,4000,4000,0
|
|
20240402,191900,933881120,4000,4000,4000,4000,0
|
|
20240402,191800,933881120,4000,4000,4000,4000,0
|
|
20240402,191700,933881120,4000,4000,4000,4000,0
|
|
20240402,191600,933881120,4000,4000,4000,4000,0
|
|
20240402,191500,933881120,4000,4000,4000,4000,0
|
|
20240402,191400,933881120,4000,4000,4000,4000,0
|
|
20240402,191300,933881120,4000,4000,4000,4000,0
|
|
20240402,191200,933881120,4000,4000,4000,4000,0
|
|
20240402,191100,933881120,4000,4000,4000,4000,0
|
|
20240402,191000,933881120,4000,4000,4000,4000,0
|
|
20240402,190900,933881120,4000,4000,4000,4000,0
|
|
20240402,190800,933881120,4000,4000,4000,4000,0
|
|
20240402,190700,933881120,4000,4000,4000,4000,0
|
|
20240402,190600,933881120,4000,4000,4000,4000,0
|
|
20240402,190500,933881120,4000,4000,4000,4000,0
|
|
20240402,190400,933881120,4000,4000,4000,4000,0
|
|
20240402,190300,933881120,4000,4000,4000,4000,0
|
|
20240402,190200,933881120,4000,4000,4000,4000,0
|
|
20240402,190100,933881120,4000,4000,4000,4000,0
|
|
20240402,190000,933881120,4000,4000,4000,4000,0
|
|
20240402,185900,933881120,4000,4000,4000,4000,0
|
|
20240402,185800,933881120,4000,4000,4000,4000,0
|
|
20240402,185700,933881120,4000,4000,4000,4000,0
|
|
20240402,185600,933881120,4000,4000,4000,4000,0
|
|
20240402,185500,933881120,4000,4000,4000,4000,0
|
|
20240402,185400,933881120,4000,4000,4000,4000,0
|
|
20240402,185300,933881120,4000,4000,4000,4000,8420
|
|
20240402,185200,933881120,4000,4000,4000,4000,0
|
|
20240402,185100,933881120,4000,4000,4000,4000,0
|
|
20240402,185000,933881120,4000,4000,4000,4000,0
|
|
20240402,184900,933881120,4000,4000,4000,4000,0
|
|
20240402,184800,933881120,4000,4000,4000,4000,0
|
|
20240402,184700,933881120,4000,4000,4000,4000,0
|
|
20240402,184600,933881120,4000,4000,4000,4000,0
|
|
20240402,184500,933881120,4000,4000,4000,4000,0
|
|
20240402,184400,933881120,4000,4000,4000,4000,0
|
|
20240402,184300,933881120,4000,4000,4000,4000,0
|
|
20240402,184200,933881120,4000,4000,4000,4000,0
|
|
20240402,184100,933881120,4000,4000,4000,4000,0
|
|
20240402,184000,933881120,4000,4000,4000,4000,0
|
|
20240402,183900,933881120,4000,4000,4000,4000,0
|
|
20240402,183800,933881120,4000,4000,4000,4000,0
|
|
20240402,183700,933881120,4000,4000,4000,4000,0
|
|
20240402,183600,933881120,4000,4000,4000,4000,0
|
|
20240402,183500,933881120,4000,4000,4000,4000,0
|
|
20240402,183400,933881120,4000,4000,4000,4000,0
|
|
20240402,183300,933881120,4000,4000,4000,4000,0
|
|
20240402,183200,933881120,4000,4000,4000,4000,0
|
|
20240402,183100,933881120,4000,4000,4000,4000,0
|
|
20240402,183000,933881120,4000,4000,4000,4000,0
|
|
20240402,182900,933881120,4000,4000,4000,4000,0
|
|
20240402,182800,933881120,4000,4000,4000,4000,0
|
|
20240402,182700,933881120,4000,4000,4000,4000,0
|
|
20240402,182600,933881120,4000,4000,4000,4000,0
|
|
20240402,182500,933881120,4000,4000,4000,4000,0
|
|
20240402,182400,933881120,4000,4000,4000,4000,0
|
|
20240402,182300,933881120,4000,4000,4000,4000,8420
|
|
20240402,182200,933881120,4000,4000,4000,4000,0
|
|
20240402,182100,933881120,4000,4000,4000,4000,0
|
|
20240402,182000,933881120,4000,4000,4000,4000,0
|
|
20240402,181900,933881120,4000,4000,4000,4000,0
|
|
20240402,181800,933881120,4000,4000,4000,4000,0
|
|
20240402,181700,933881120,4000,4000,4000,4000,0
|
|
20240402,181600,933881120,4000,4000,4000,4000,0
|
|
20240402,181500,933881120,4000,4000,4000,4000,0
|
|
20240402,181400,933881120,4000,4000,4000,4000,0
|
|
20240402,181300,933881120,4000,4000,4000,4000,0
|
|
20240402,181200,933881120,4000,4000,4000,4000,0
|
|
20240402,181100,933881120,4000,4000,4000,4000,0
|
|
20240402,181000,933881120,4000,4000,4000,4000,0
|
|
20240402,180900,933881120,4000,4000,4000,4000,0
|
|
20240402,180800,933881120,4000,4000,4000,4000,0
|
|
20240402,180700,933881120,4000,4000,4000,4000,0
|
|
20240402,180600,933881120,4000,4000,4000,4000,0
|
|
20240402,180500,933881120,4000,4000,4000,4000,0
|
|
20240402,180400,933881120,4000,4000,4000,4000,0
|
|
20240402,180300,933881120,4000,4000,4000,4000,0
|
|
20240402,180200,933881120,4000,4000,4000,4000,0
|
|
20240402,180100,933881120,4000,4000,4000,4000,0
|
|
20240402,180000,933881120,4000,4000,4000,4000,0
|
|
20240402,175900,933881120,4000,4000,4000,4000,0
|
|
20240402,175800,933881120,4000,4000,4000,4000,0
|
|
20240402,175700,933881120,4000,4000,4000,4000,0
|
|
20240402,175600,933881120,4000,4000,4000,4000,0
|
|
20240402,175500,933881120,4000,4000,4000,4000,0
|
|
20240402,175400,933881120,4000,4000,4000,4000,0
|
|
20240402,175300,933881120,4000,4000,4000,4000,8420
|
|
20240402,175200,933881120,4000,4000,4000,4000,0
|
|
20240402,175100,933881120,4000,4000,4000,4000,0
|
|
20240402,175000,933881120,4000,4000,4000,4000,0
|
|
20240402,174900,933881120,4000,4000,4000,4000,0
|
|
20240402,174800,933881120,4000,4000,4000,4000,0
|
|
20240402,174700,933881120,4000,4000,4000,4000,0
|
|
20240402,174600,933881120,4000,4000,4000,4000,0
|
|
20240402,174500,933881120,4000,4000,4000,4000,0
|
|
20240402,174400,933881120,4000,4000,4000,4000,0
|
|
20240402,174300,933881120,4000,4000,4000,4000,0
|
|
20240402,174200,933881120,4000,4000,4000,4000,0
|
|
20240402,174100,933881120,4000,4000,4000,4000,0
|
|
20240402,174000,933881120,4000,4000,4000,4000,0
|
|
20240402,173900,933881120,4000,4000,4000,4000,0
|
|
20240402,173800,933881120,4000,4000,4000,4000,0
|
|
20240402,173700,933881120,4000,4000,4000,4000,0
|
|
20240402,173600,933881120,4000,4000,4000,4000,0
|
|
20240402,173500,933881120,4000,4000,4000,4000,0
|
|
20240402,173400,933881120,4000,4000,4000,4000,0
|
|
20240402,173300,933881120,4000,4000,4000,4000,0
|
|
20240402,173200,933881120,4000,4000,4000,4000,0
|
|
20240402,173100,933881120,4000,4000,4000,4000,0
|
|
20240402,173000,933881120,4000,4000,4000,4000,0
|
|
20240402,172900,933881120,4000,4000,4000,4000,0
|
|
20240402,172800,933881120,4000,4000,4000,4000,0
|
|
20240402,172700,933881120,4000,4000,4000,4000,0
|
|
20240402,172600,933881120,4000,4000,4000,4000,0
|
|
20240402,172500,933881120,4000,4000,4000,4000,0
|
|
20240402,172400,933881120,4000,4000,4000,4000,0
|
|
20240402,172300,933881120,4000,4000,4000,4000,8420
|
|
20240402,172200,933881120,4000,4000,4000,4000,0
|
|
20240402,172100,933881120,4000,4000,4000,4000,0
|
|
20240402,172000,933881120,4000,4000,4000,4000,0
|
|
20240402,171900,933881120,4000,4000,4000,4000,0
|
|
20240402,171800,933881120,4000,4000,4000,4000,0
|
|
20240402,171700,933881120,4000,4000,4000,4000,0
|
|
20240402,171600,933881120,4000,4000,4000,4000,0
|
|
20240402,171500,933881120,4000,4000,4000,4000,0
|
|
20240402,171400,933881120,4000,4000,4000,4000,0
|
|
20240402,171300,933881120,4000,4000,4000,4000,0
|
|
20240402,171200,933881120,4000,4000,4000,4000,0
|
|
20240402,171100,933881120,4000,4000,4000,4000,0
|
|
20240402,171000,933881120,4000,4000,4000,4000,0
|
|
20240402,170900,933881120,4000,4000,4000,4000,0
|
|
20240402,170800,933881120,4000,4000,4000,4000,0
|
|
20240402,170700,933881120,4000,4000,4000,4000,0
|
|
20240402,170600,933881120,4000,4000,4000,4000,0
|
|
20240402,170500,933881120,4000,4000,4000,4000,0
|
|
20240402,170400,933881120,4000,4000,4000,4000,0
|
|
20240402,170300,933881120,4000,4000,4000,4000,0
|
|
20240402,170200,933881120,4000,4000,4000,4000,0
|
|
20240402,170100,933881120,4000,4000,4000,4000,0
|
|
20240402,170000,933881120,4000,4000,4000,4000,0
|
|
20240402,165900,933881120,4000,4000,4000,4000,0
|
|
20240402,165800,933881120,4000,4000,4000,4000,0
|
|
20240402,165700,933881120,4000,4000,4000,4000,0
|
|
20240402,165600,933881120,4000,4000,4000,4000,0
|
|
20240402,165500,933881120,4000,4000,4000,4000,0
|
|
20240402,165400,933881120,4000,4000,4000,4000,0
|
|
20240402,165300,933881120,4000,4000,4000,4000,8420
|
|
20240402,165200,933881120,4000,4000,4000,4000,0
|
|
20240402,165100,933881120,4000,4000,4000,4000,0
|
|
20240402,165000,933881120,4000,4000,4000,4000,0
|
|
20240402,164900,933881120,4000,4000,4000,4000,0
|
|
20240402,164800,933881120,4000,4000,4000,4000,0
|
|
20240402,164700,933881120,4000,4000,4000,4000,0
|
|
20240402,164600,933881120,4000,4000,4000,4000,0
|
|
20240402,164500,933881120,4000,4000,4000,4000,0
|
|
20240402,164400,933881120,4000,4000,4000,4000,0
|
|
20240402,164300,933881120,4000,4000,4000,4000,0
|
|
20240402,164200,933881120,4000,4000,4000,4000,0
|
|
20240402,164100,933881120,4000,4000,4000,4000,0
|
|
20240402,164000,933881120,4000,4000,4000,4000,0
|
|
20240402,163900,933881120,4000,4000,4000,4000,0
|
|
20240402,163800,933881120,4000,4000,4000,4000,0
|
|
20240402,163700,933881120,4000,4000,4000,4000,0
|
|
20240402,163600,933881120,4000,4000,4000,4000,0
|
|
20240402,163500,933881120,4000,4000,4000,4000,0
|
|
20240402,163400,933881120,4000,4000,4000,4000,0
|
|
20240402,163300,933881120,4000,4000,4000,4000,0
|
|
20240402,163200,933881120,4000,4000,4000,4000,0
|
|
20240402,163100,933881120,4000,4000,4000,4000,0
|
|
20240402,163000,933881120,4000,4000,4000,4000,0
|
|
20240402,162900,933881120,4000,4000,4000,4000,0
|
|
20240402,162800,933881120,4000,4000,4000,4000,0
|
|
20240402,162700,933881120,4000,4000,4000,4000,0
|
|
20240402,162600,933881120,4000,4000,4000,4000,0
|
|
20240402,162500,933881120,4000,4000,4000,4000,0
|
|
20240402,162400,933881120,4000,4000,4000,4000,0
|
|
20240402,162300,933881120,4000,4000,4000,4000,8420
|
|
20240402,162200,933881120,4000,4000,4000,4000,0
|
|
20240402,162100,933881120,4000,4000,4000,4000,0
|
|
20240402,162000,933881120,4000,4000,4000,4000,0
|
|
20240402,161900,933881120,4000,4000,4000,4000,0
|
|
20240402,161800,933881120,4000,4000,4000,4000,0
|
|
20240402,161700,933881120,4000,4000,4000,4000,0
|
|
20240402,161600,933881120,4000,4000,4000,4000,0
|
|
20240402,161500,933881120,4000,4000,4000,4000,0
|
|
20240402,161400,933881120,4000,4000,4000,4000,0
|
|
20240402,161300,933881120,4000,4000,4000,4000,0
|
|
20240402,161200,933881120,4000,4000,4000,4000,0
|
|
20240402,161100,933881120,4000,4000,4000,4000,0
|
|
20240402,161000,933881120,4000,4000,4000,4000,0
|
|
20240402,160900,933881120,4000,4000,4000,4000,0
|
|
20240402,160800,933881120,4000,4000,4000,4000,0
|
|
20240402,160700,933881120,4000,4000,4000,4000,0
|
|
20240402,160600,933881120,4000,4000,4000,4000,0
|
|
20240402,160500,933881120,4000,4000,4000,4000,0
|
|
20240402,160400,933881120,4000,4000,4000,4000,0
|
|
20240402,160300,933881120,4000,4000,4000,4000,0
|
|
20240402,160200,933881120,4000,4000,4000,4000,0
|
|
20240402,160100,933881120,4000,4000,4000,4000,0
|
|
20240402,160000,933881120,4000,4000,4000,4000,0
|
|
20240402,155900,933881120,4000,4000,4000,4000,0
|
|
20240402,155800,933881120,4000,4000,4000,4000,0
|
|
20240402,155700,933881120,4000,4000,4000,4000,0
|
|
20240402,155600,933881120,4000,4000,4000,4000,0
|
|
20240402,155500,933881120,4000,4000,4000,4000,0
|
|
20240402,155400,933881120,4000,4000,4000,4000,0
|
|
20240402,155300,933881120,4000,4000,4000,4000,8420
|
|
20240402,155200,933881120,4000,4000,4000,4000,0
|
|
20240402,155100,933881120,4000,4000,4000,4000,0
|
|
20240402,155000,933881120,4000,4000,4000,4000,0
|
|
20240402,154900,933881120,4000,4000,4000,4000,0
|
|
20240402,154800,933881120,4000,4000,4000,4000,0
|
|
20240402,154700,933881120,4000,4000,4000,4000,0
|
|
20240402,154600,933881120,4000,4000,4000,4000,0
|
|
20240402,154500,933881120,4000,4000,4000,4000,0
|
|
20240402,154400,933881120,4000,4000,4000,4000,0
|
|
20240402,154300,933881120,4000,4000,4000,4000,0
|
|
20240402,154200,933881120,4000,4000,4000,4000,0
|
|
20240402,154100,933881120,4000,4000,4000,4000,0
|
|
20240402,154000,933881120,4000,4000,4000,4000,0
|
|
20240402,153900,933881120,4000,4000,4000,4000,0
|
|
20240402,153800,933881120,4000,4000,4000,4000,0
|
|
20240402,153700,933881120,4000,4000,4000,4000,0
|
|
20240402,153600,933881120,4000,4000,4000,4000,0
|
|
20240402,153500,933881120,4000,4000,4000,4000,0
|
|
20240402,153400,933881120,4000,4000,4000,4000,0
|
|
20240402,153300,933881120,4000,4000,4000,4000,0
|
|
20240402,153200,933881120,4000,4000,4000,4000,0
|
|
20240402,153100,933881120,4000,4000,4000,4000,0
|
|
20240402,153000,933881120,4000,4000,4000,4000,8420
|
|
20240402,152900,900201120,4000,4000,4000,4000,0
|
|
20240402,152800,900201120,4000,4000,4000,4000,0
|
|
20240402,152700,900201120,4000,4000,4000,4000,0
|
|
20240402,152600,900201120,4000,4000,4000,4000,0
|
|
20240402,152500,900201120,4000,4000,4000,4000,0
|
|
20240402,152400,900201120,4000,4000,4000,4000,0
|
|
20240402,152300,900201120,4000,4000,4000,4000,0
|
|
20240402,152200,900201120,4000,4000,4000,4000,0
|
|
20240402,152100,900201120,4000,4000,4000,4000,0
|
|
20240402,152000,900201120,4000,4000,4000,4000,0
|
|
20240402,151900,900201120,4000,4000,4000,4000,7
|
|
20240402,151800,900173120,4000,4000,4010,4000,2840
|
|
20240402,151700,888793515,4005,3975,4005,3965,8006
|
|
20240402,151600,856823865,3985,3985,3985,3985,0
|
|
20240402,151500,856823865,3985,3985,3985,3975,2042
|
|
20240402,151400,848696885,3985,3970,3985,3970,2868
|
|
20240402,151300,837294545,3970,3970,3970,3970,0
|
|
20240402,151200,837294545,3970,3970,3970,3970,0
|
|
20240402,151100,837294545,3970,3965,3970,3965,2555
|
|
20240402,151000,827163965,3965,3965,3965,3965,1600
|
|
20240402,150900,820819965,3965,3965,3965,3955,147
|
|
20240402,150800,820237210,3965,3965,3965,3960,24
|
|
20240402,150700,820142055,3965,3965,3965,3965,21
|
|
20240402,150600,820058790,3965,3965,3965,3965,0
|
|
20240402,150500,820058790,3965,3965,3965,3955,35
|
|
20240402,150400,819920155,3965,3965,3965,3965,15
|
|
20240402,150300,819860680,3955,3955,3955,3955,0
|
|
20240402,150200,819860680,3955,3955,3955,3955,30
|
|
20240402,150100,819742030,3965,3965,3965,3965,0
|
|
20240402,150000,819742030,3965,3965,3965,3965,0
|
|
20240402,145900,819742030,3965,3965,3965,3960,129
|
|
20240402,145800,819231180,3960,3960,3960,3960,0
|
|
20240402,145700,819231180,3960,3960,3960,3960,186
|
|
20240402,145600,818494620,3960,3960,3960,3960,0
|
|
20240402,145500,818494620,3960,3960,3960,3960,0
|
|
20240402,145400,818494620,3960,3960,3960,3960,1
|
|
20240402,145300,818490660,3950,3950,3950,3950,0
|
|
20240402,145200,818490660,3950,3950,3950,3950,300
|
|
20240402,145100,817305660,3950,3950,3950,3950,0
|
|
20240402,145000,817305660,3950,3950,3950,3950,0
|
|
20240402,144900,817305660,3950,3950,3950,3950,14
|
|
20240402,144800,817250360,3950,3965,3965,3950,1001
|
|
20240402,144700,813296395,3960,3955,3960,3955,159
|
|
20240402,144600,812667150,3955,3955,3955,3955,0
|
|
20240402,144500,812667150,3955,3955,3955,3955,0
|
|
20240402,144400,812667150,3955,3955,3955,3955,0
|
|
20240402,144300,812667150,3955,3955,3955,3955,0
|
|
20240402,144200,812667150,3955,3955,3955,3955,1
|
|
20240402,144100,812663195,3950,3950,3950,3950,0
|
|
20240402,144000,812663195,3950,3950,3950,3950,0
|
|
20240402,143900,812663195,3950,3950,3950,3950,72
|
|
20240402,143800,812378795,3950,3950,3950,3950,0
|
|
20240402,143700,812378795,3950,3945,3950,3945,84
|
|
20240402,143600,812047375,3950,3930,3950,3930,6750
|
|
20240402,143500,785439090,3925,3930,3930,3925,4
|
|
20240402,143400,785423380,3935,3935,3935,3935,2
|
|
20240402,143300,785415510,3925,3925,3925,3925,0
|
|
20240402,143200,785415510,3925,3925,3925,3925,100
|
|
20240402,143100,785023010,3915,3915,3915,3915,0
|
|
20240402,143000,785023010,3915,3930,3930,3915,4720
|
|
20240402,142900,766517785,3930,3930,3930,3930,1
|
|
20240402,142800,766513855,3935,3935,3935,3935,0
|
|
20240402,142700,766513855,3935,3935,3935,3935,158
|
|
20240402,142600,765892125,3935,3935,3935,3935,0
|
|
20240402,142500,765892125,3935,3935,3935,3935,0
|
|
20240402,142400,765892125,3935,3930,3935,3930,1692
|
|
20240402,142300,759236565,3930,3930,3930,3930,258
|
|
20240402,142200,758222625,3940,3940,3940,3940,0
|
|
20240402,142100,758222625,3940,3940,3940,3940,0
|
|
20240402,142000,758222625,3940,3940,3940,3940,12
|
|
20240402,141900,758175345,3945,3945,3945,3945,0
|
|
20240402,141800,758175345,3945,3945,3945,3945,1
|
|
20240402,141700,758171400,3925,3925,3925,3925,1399
|
|
20240402,141600,752680325,3945,3945,3945,3945,0
|
|
20240402,141500,752680325,3945,3935,3945,3935,491
|
|
20240402,141400,750744690,3930,3930,3930,3930,3528
|
|
20240402,141300,736879650,3935,3935,3935,3935,2
|
|
20240402,141200,736871780,3930,3930,3930,3930,363
|
|
20240402,141100,735445190,3930,3930,3930,3930,0
|
|
20240402,141000,735445190,3930,3930,3930,3930,221
|
|
20240402,140900,734576660,3935,3935,3935,3935,0
|
|
20240402,140800,734576660,3935,3935,3935,3935,0
|
|
20240402,140700,734576660,3935,3935,3935,3935,0
|
|
20240402,140600,734576660,3935,3930,3935,3920,827
|
|
20240402,140500,731328955,3930,3930,3930,3930,0
|
|
20240402,140400,731328955,3930,3935,3935,3925,4008
|
|
20240402,140300,715596380,3935,3940,3940,3935,88
|
|
20240402,140200,715250000,3940,3940,3940,3940,0
|
|
20240402,140100,715250000,3940,3940,3940,3940,0
|
|
20240402,140000,715250000,3940,3940,3940,3940,0
|
|
20240402,135900,715250000,3940,3940,3940,3940,0
|
|
20240402,135800,715250000,3940,3940,3940,3940,3
|
|
20240402,135700,715238180,3945,3945,3945,3945,0
|
|
20240402,135600,715238180,3945,3940,3945,3940,80
|
|
20240402,135500,714922970,3945,3945,3945,3945,15
|
|
20240402,135400,714863795,3945,3945,3945,3945,0
|
|
20240402,135300,714863795,3945,3945,3945,3945,1
|
|
20240402,135200,714859850,3940,3940,3940,3940,0
|
|
20240402,135100,714859850,3940,3940,3940,3940,0
|
|
20240402,135000,714859850,3940,3940,3940,3940,0
|
|
20240402,134900,714859850,3940,3940,3940,3940,474
|
|
20240402,134800,712992290,3940,3940,3940,3940,16
|
|
20240402,134700,712929250,3945,3945,3945,3945,0
|
|
20240402,134600,712929250,3945,3945,3945,3945,0
|
|
20240402,134500,712929250,3945,3945,3945,3945,0
|
|
20240402,134400,712929250,3945,3940,3945,3940,903
|
|
20240402,134300,709371415,3940,3940,3940,3940,173
|
|
20240402,134200,708689795,3945,3945,3945,3945,991
|
|
20240402,134100,704780300,3945,3940,3945,3940,18
|
|
20240402,134000,704709365,3940,3935,3940,3935,189
|
|
20240402,133900,703965645,3935,3935,3935,3935,116
|
|
20240402,133800,703509185,3940,3940,3940,3940,5
|
|
20240402,133700,703489485,3940,3940,3940,3940,37
|
|
20240402,133600,703343705,3940,3940,3940,3940,0
|
|
20240402,133500,703343705,3940,3940,3940,3940,0
|
|
20240402,133400,703343705,3940,3940,3940,3940,2
|
|
20240402,133300,703335825,3945,3930,3945,3930,26
|
|
20240402,133200,703233555,3950,3930,3950,3930,4002
|
|
20240402,133100,687505655,3930,3930,3930,3930,50
|
|
20240402,133000,687309155,3950,3950,3950,3950,0
|
|
20240402,132900,687309155,3950,3930,3950,3925,897
|
|
20240402,132800,683785370,3950,3965,3965,3910,7811
|
|
20240402,132700,653159195,3950,3950,3950,3950,156
|
|
20240402,132600,652542995,3970,3970,3970,3970,0
|
|
20240402,132500,652542995,3970,3970,3970,3970,0
|
|
20240402,132400,652542995,3970,3970,3970,3970,1
|
|
20240402,132300,652539025,3960,3945,3960,3945,51
|
|
20240402,132200,652337815,3945,3945,3945,3945,0
|
|
20240402,132100,652337815,3945,3955,3955,3945,697
|
|
20240402,132000,649586705,3955,3955,3955,3955,0
|
|
20240402,131900,649586705,3955,3960,3960,3955,51
|
|
20240402,131800,649384995,3960,3960,3960,3960,0
|
|
20240402,131700,649384995,3960,3960,3960,3960,302
|
|
20240402,131600,648189075,3970,3970,3970,3970,0
|
|
20240402,131500,648189075,3970,3970,3970,3970,2503
|
|
20240402,131400,638252165,3970,3970,3970,3970,1
|
|
20240402,131300,638248195,3970,3970,3970,3970,0
|
|
20240402,131200,638248195,3970,3970,3970,3970,0
|
|
20240402,131100,638248195,3970,3970,3970,3970,0
|
|
20240402,131000,638248195,3970,3970,3970,3970,1
|
|
20240402,130900,638244225,3965,3965,3965,3965,8
|
|
20240402,130800,638212505,3965,3965,3965,3965,2
|
|
20240402,130700,638204575,3960,3960,3960,3960,1
|
|
20240402,130600,638200615,3960,3960,3960,3960,2528
|
|
20240402,130500,628189735,3960,3960,3960,3960,301
|
|
20240402,130400,626997775,3960,3960,3960,3960,0
|
|
20240402,130300,626997775,3960,3960,3960,3960,454
|
|
20240402,130200,625199935,3960,3960,3960,3960,0
|
|
20240402,130100,625199935,3960,3960,3960,3960,120
|
|
20240402,130000,624724735,3960,3955,3960,3955,202
|
|
20240402,125900,623925820,3960,3960,3960,3960,0
|
|
20240402,125800,623925820,3960,3960,3960,3960,0
|
|
20240402,125700,623925820,3960,3955,3960,3955,231
|
|
20240402,125600,623011115,3955,3955,3955,3955,0
|
|
20240402,125500,623011115,3955,3955,3955,3955,0
|
|
20240402,125400,623011115,3955,3955,3955,3955,0
|
|
20240402,125300,623011115,3955,3960,3960,3955,161
|
|
20240402,125200,622374055,3960,3960,3960,3960,0
|
|
20240402,125100,622374055,3960,3960,3960,3960,0
|
|
20240402,125000,622374055,3960,3960,3960,3960,1640
|
|
20240402,124900,615879655,3960,3960,3960,3960,0
|
|
20240402,124800,615879655,3960,3960,3960,3960,1
|
|
20240402,124700,615875695,3940,3940,3940,3940,0
|
|
20240402,124600,615875695,3940,3940,3940,3940,123
|
|
20240402,124500,615391075,3935,3940,3940,3935,630
|
|
20240402,124400,612911375,3940,3940,3940,3940,470
|
|
20240402,124300,611059575,3935,3940,3940,3935,450
|
|
20240402,124200,609288255,3965,3965,3965,3965,0
|
|
20240402,124100,609288255,3965,3965,3965,3965,0
|
|
20240402,124000,609288255,3965,3960,3965,3960,100
|
|
20240402,123900,608892055,3970,3970,3970,3970,0
|
|
20240402,123800,608892055,3970,3970,3970,3970,0
|
|
20240402,123700,608892055,3970,3970,3970,3970,0
|
|
20240402,123600,608892055,3970,3970,3970,3970,3
|
|
20240402,123500,608880145,3970,3970,3970,3970,1
|
|
20240402,123400,608876175,3970,3970,3970,3970,0
|
|
20240402,123300,608876175,3970,3970,3970,3970,0
|
|
20240402,123200,608876175,3970,3950,3970,3945,1026
|
|
20240402,123100,604827305,3970,3970,3970,3970,0
|
|
20240402,123000,604827305,3970,3970,3970,3970,0
|
|
20240402,122900,604827305,3970,3970,3970,3970,0
|
|
20240402,122800,604827305,3970,3970,3970,3970,0
|
|
20240402,122700,604827305,3970,3970,3970,3970,0
|
|
20240402,122600,604827305,3970,3970,3970,3970,0
|
|
20240402,122500,604827305,3970,3940,3970,3940,4
|
|
20240402,122400,604811515,3940,3955,3955,3940,3328
|
|
20240402,122300,591687365,3970,3970,3970,3970,0
|
|
20240402,122200,591687365,3970,3970,3970,3970,10
|
|
20240402,122100,591647665,3975,3975,3975,3975,0
|
|
20240402,122000,591647665,3975,3975,3975,3975,0
|
|
20240402,121900,591647665,3975,3975,3975,3975,1
|
|
20240402,121800,591643690,3960,3970,3970,3960,61
|
|
20240402,121700,591402090,3975,3970,3975,3970,11
|
|
20240402,121600,591358415,3975,3970,3975,3950,218
|
|
20240402,121500,590492320,3970,3975,3975,3970,6
|
|
20240402,121400,590468490,3975,3945,3975,3940,3696
|
|
20240402,121300,575869940,3945,3945,3945,3945,190
|
|
20240402,121200,575120390,3945,3945,3945,3945,20
|
|
20240402,121100,575041490,3945,3935,3945,3935,415
|
|
20240402,121000,573408365,3935,3940,3940,3935,18
|
|
20240402,120900,573337510,3945,3945,3945,3945,22
|
|
20240402,120800,573250720,3945,3945,3945,3945,0
|
|
20240402,120700,573250720,3945,3945,3945,3945,11
|
|
20240402,120600,573207325,3940,3940,3940,3940,0
|
|
20240402,120500,573207325,3940,3940,3940,3940,429
|
|
20240402,120400,571517065,3940,3940,3940,3940,500
|
|
20240402,120300,569547065,3940,3940,3940,3940,1
|
|
20240402,120200,569543125,3950,3940,3950,3940,150
|
|
20240402,120100,568952115,3940,3940,3940,3940,3
|
|
20240402,120000,568940295,3950,3950,3950,3950,1
|
|
20240402,115900,568936345,3940,3940,3940,3940,1
|
|
20240402,115800,568932405,3950,3950,3950,3950,1
|
|
20240402,115700,568928455,3950,3950,3950,3950,25
|
|
20240402,115600,568829705,3955,3955,3955,3955,0
|
|
20240402,115500,568829705,3955,3955,3955,3955,0
|
|
20240402,115400,568829705,3955,3945,3955,3940,2723
|
|
20240402,115300,558087675,3940,3950,3950,3940,973
|
|
20240402,115200,554251630,3955,3950,3955,3950,3
|
|
20240402,115100,554239770,3955,3955,3955,3955,1
|
|
20240402,115000,554235815,3970,3970,3970,3970,0
|
|
20240402,114900,554235815,3970,3970,3970,3970,1
|
|
20240402,114800,554231845,3950,3960,3960,3950,120
|
|
20240402,114700,553757320,3960,3960,3960,3960,50
|
|
20240402,114600,553559320,3960,3960,3960,3960,1
|
|
20240402,114500,553555360,3960,3960,3960,3960,18
|
|
20240402,114400,553484080,3960,3960,3960,3960,0
|
|
20240402,114300,553484080,3960,3960,3960,3960,0
|
|
20240402,114200,553484080,3960,3960,3960,3960,100
|
|
20240402,114100,553088080,3960,3960,3960,3960,0
|
|
20240402,114000,553088080,3960,3960,3960,3960,0
|
|
20240402,113900,553088080,3960,3960,3960,3960,0
|
|
20240402,113800,553088080,3960,3945,3960,3945,988
|
|
20240402,113700,549190405,3945,3945,3945,3945,465
|
|
20240402,113600,547355980,3945,3945,3945,3945,4
|
|
20240402,113500,547340200,3945,3945,3945,3945,22
|
|
20240402,113400,547253410,3945,3945,3945,3945,0
|
|
20240402,113300,547253410,3945,3945,3945,3945,0
|
|
20240402,113200,547253410,3945,3945,3945,3945,15
|
|
20240402,113100,547194235,3940,3940,3940,3940,273
|
|
20240402,113000,546118615,3945,3945,3945,3945,0
|
|
20240402,112900,546118615,3945,3945,3945,3945,1
|
|
20240402,112800,546114670,3940,3945,3945,3940,22
|
|
20240402,112700,546027985,3940,3940,3940,3940,100
|
|
20240402,112600,545633985,3945,3945,3945,3945,40
|
|
20240402,112500,545476185,3950,3950,3950,3950,53
|
|
20240402,112400,545266835,3960,3960,3960,3960,0
|
|
20240402,112300,545266835,3960,3950,3960,3950,18
|
|
20240402,112200,545195725,3950,3950,3950,3950,3
|
|
20240402,112100,545183875,3960,3960,3960,3960,0
|
|
20240402,112000,545183875,3960,3960,3960,3960,1
|
|
20240402,111900,545179915,3960,3945,3960,3945,1233
|
|
20240402,111800,540315580,3945,3945,3945,3945,1605
|
|
20240402,111700,533983855,3945,3945,3945,3945,57
|
|
20240402,111600,533758990,3945,3945,3945,3940,67
|
|
20240402,111500,533494680,3950,3950,3950,3950,0
|
|
20240402,111400,533494680,3950,3950,3950,3950,100
|
|
20240402,111300,533099680,3950,3950,3950,3950,0
|
|
20240402,111200,533099680,3950,3950,3950,3950,49
|
|
20240402,111100,532906130,3955,3955,3955,3950,1311
|
|
20240402,111000,527725110,3960,3965,3965,3960,1888
|
|
20240402,110900,520244865,3975,3975,3975,3975,2
|
|
20240402,110800,520236915,3975,3975,3975,3975,0
|
|
20240402,110700,520236915,3975,3975,3975,3975,10
|
|
20240402,110600,520197165,3975,3975,3975,3975,0
|
|
20240402,110500,520197165,3975,3975,3975,3975,1
|
|
20240402,110400,520193190,3965,3965,3965,3965,0
|
|
20240402,110300,520193190,3965,3965,3965,3965,300
|
|
20240402,110200,519003690,3975,3965,3975,3965,21
|
|
20240402,110100,518920415,3965,3975,3975,3965,301
|
|
20240402,110000,517726940,3965,3965,3965,3965,0
|
|
20240402,105900,517726940,3965,3970,3970,3965,2350
|
|
20240402,105800,508398285,3975,3975,3975,3975,733
|
|
20240402,105700,505484610,3975,3975,3975,3975,0
|
|
20240402,105600,505484610,3975,3975,3975,3975,0
|
|
20240402,105500,505484610,3975,3975,3975,3975,1389
|
|
20240402,105400,499963335,3975,3975,3975,3975,11
|
|
20240402,105300,499919610,3980,3980,3980,3980,2
|
|
20240402,105200,499911650,3980,3980,3980,3980,1000
|
|
20240402,105100,495931650,3980,3980,3980,3980,2
|
|
20240402,105000,495923690,3975,3975,3975,3975,300
|
|
20240402,104900,494731190,3980,3980,3980,3980,1
|
|
20240402,104800,494727210,3980,3980,3980,3980,46
|
|
20240402,104700,494544130,3980,3980,3980,3980,0
|
|
20240402,104600,494544130,3980,3980,3980,3980,0
|
|
20240402,104500,494544130,3980,3980,3980,3980,381
|
|
20240402,104400,493027750,3980,3980,3980,3980,119
|
|
20240402,104300,492554130,3980,3980,3980,3980,0
|
|
20240402,104200,492554130,3980,3980,3980,3980,0
|
|
20240402,104100,492554130,3980,3985,3985,3980,48
|
|
20240402,104000,492363080,3980,3980,3980,3980,2455
|
|
20240402,103900,482592180,3980,3980,3980,3980,15
|
|
20240402,103800,482532480,3975,3975,3975,3975,500
|
|
20240402,103700,480544980,3975,3975,3975,3970,205
|
|
20240402,103600,479731105,3970,3970,3970,3970,0
|
|
20240402,103500,479731105,3970,3970,3970,3970,10
|
|
20240402,103400,479691405,3970,3970,3970,3970,5
|
|
20240402,103300,479671555,3985,3985,3985,3985,6
|
|
20240402,103200,479647645,3965,3970,3970,3965,51
|
|
20240402,103100,479445425,3965,3965,3965,3965,300
|
|
20240402,103000,478255925,3970,3970,3970,3970,500
|
|
20240402,102900,476270925,3970,3970,3970,3970,699
|
|
20240402,102800,473495895,3970,3970,3970,3970,0
|
|
20240402,102700,473495895,3970,3970,3970,3970,151
|
|
20240402,102600,472896425,3965,3975,3975,3965,1200
|
|
20240402,102500,468131530,3975,3975,3975,3975,511
|
|
20240402,102400,466100305,3975,3975,3975,3975,788
|
|
20240402,102300,462968005,3975,3975,3975,3975,1
|
|
20240402,102200,462964030,3980,3980,3980,3980,10
|
|
20240402,102100,462924230,3980,3990,3990,3980,501
|
|
20240402,102000,460930240,3995,3995,3995,3995,1
|
|
20240402,101900,460926245,3995,3985,3995,3985,3
|
|
20240402,101800,460914275,3950,4000,4000,3950,225
|
|
20240402,101700,460023680,4000,4000,4000,4000,206
|
|
20240402,101600,459199680,4000,4000,4000,4000,1
|
|
20240402,101500,459195680,4000,3975,4000,3975,540
|
|
20240402,101400,457048955,3980,3985,3985,3980,577
|
|
20240402,101300,454752390,4000,4000,4000,4000,10
|
|
20240402,101200,454712390,4015,4015,4015,4015,0
|
|
20240402,101100,454712390,4015,4015,4015,4015,0
|
|
20240402,101000,454712390,4015,4015,4015,4015,0
|
|
20240402,100900,454712390,4015,4010,4015,4010,27
|
|
20240402,100800,454603990,4015,3995,4015,3980,1260
|
|
20240402,100700,449571070,4015,4005,4015,4005,634
|
|
20240402,100600,447031890,4015,4010,4015,4010,89
|
|
20240402,100500,446674995,4015,4015,4015,4015,0
|
|
20240402,100400,446674995,4015,4015,4015,4005,77
|
|
20240402,100300,446366200,4015,4000,4015,4000,717
|
|
20240402,100200,443494840,4005,4005,4005,4005,108
|
|
20240402,100100,443062300,4005,4010,4015,4000,2486
|
|
20240402,100000,433107590,4015,4015,4015,4015,0
|
|
20240402,095900,433107590,4015,4010,4020,4005,4053
|
|
20240402,095800,416862805,4020,4020,4020,4010,2018
|
|
20240402,095700,408770350,4020,4015,4020,4015,671
|
|
20240402,095600,406076280,4020,4020,4020,4015,55
|
|
20240402,095500,405855190,4020,4025,4025,4020,111
|
|
20240402,095400,405408890,4030,4030,4030,4020,144
|
|
20240402,095300,404828645,4030,4035,4035,4020,66
|
|
20240402,095200,404562835,4035,4030,4035,4030,258
|
|
20240402,095100,403521830,4035,4030,4035,4030,127
|
|
20240402,095000,403009875,4030,4035,4035,4030,597
|
|
20240402,094900,400603950,4035,4035,4035,4035,52
|
|
20240402,094800,400394130,4045,4005,4045,4005,7468
|
|
20240402,094700,370327065,4005,3990,4005,3990,1411
|
|
20240402,094600,364691750,3995,3985,3995,3985,1215
|
|
20240402,094500,359846885,3975,3980,3985,3975,310
|
|
20240402,094400,358614145,3985,3980,3985,3980,213
|
|
20240402,094300,357766385,3980,3975,3980,3975,11
|
|
20240402,094200,357722655,3985,3980,3985,3980,116
|
|
20240402,094100,357260970,3990,3985,3990,3985,728
|
|
20240402,094000,354359885,3985,3980,3985,3980,1889
|
|
20240402,093900,346841655,3960,3955,3980,3935,1531
|
|
20240402,093800,340801375,3955,3980,3980,3955,27
|
|
20240402,093700,340694465,3980,3980,3980,3980,5
|
|
20240402,093600,340674565,3960,3980,3980,3960,807
|
|
20240402,093500,337478465,3980,3985,3985,3960,605
|
|
20240402,093400,335082545,3980,3980,3985,3980,27
|
|
20240402,093300,334975005,3985,3985,3985,3985,102
|
|
20240402,093200,334568535,3985,3985,3985,3985,200
|
|
20240402,093100,333771535,3990,3985,3990,3985,759
|
|
20240402,093000,330746915,3985,3970,3985,3950,358
|
|
20240402,092900,329331640,3970,3970,3985,3970,5044
|
|
20240402,092800,309306945,3985,3950,3985,3950,5397
|
|
20240402,092700,287909620,3950,3940,3950,3940,5312
|
|
20240402,092600,266964250,3940,3940,3940,3920,107
|
|
20240402,092500,266544670,3940,3920,3940,3915,4689
|
|
20240402,092400,248166610,3920,3910,3920,3910,835
|
|
20240402,092300,244901750,3920,3920,3920,3910,1355
|
|
20240402,092200,239598680,3915,3915,3915,3915,90
|
|
20240402,092100,239246330,3920,3915,3920,3915,11
|
|
20240402,092000,239203260,3915,3915,3915,3915,19
|
|
20240402,091900,239128875,3915,3905,3915,3900,11988
|
|
20240402,091800,192363700,3915,3910,3915,3905,5489
|
|
20240402,091700,170918500,3915,3915,3915,3915,50
|
|
20240402,091600,170722750,3915,3915,3915,3910,2933
|
|
20240402,091500,159253565,3920,3915,3930,3915,950
|
|
20240402,091400,155534150,3930,3930,3930,3930,0
|
|
20240402,091300,155534150,3930,3930,3930,3910,2507
|
|
20240402,091200,145728240,3930,3910,3930,3910,130
|
|
20240402,091100,145219890,3930,3930,3930,3920,723
|
|
20240402,091000,142384870,3910,3935,3945,3910,2952
|
|
20240402,090900,130805530,3940,3950,3950,3915,2730
|
|
20240402,090800,120096920,3940,3950,3950,3940,636
|
|
20240402,090700,117588540,3950,3950,3950,3950,4
|
|
20240402,090600,117572740,3955,3950,3955,3950,110
|
|
20240402,090500,117137840,3955,3955,3960,3920,4424
|
|
20240402,090400,99786820,3960,3960,3960,3925,20201
|
|
20240402,090300,20475020,3975,3970,3975,3970,333
|
|
20240402,090200,19151845,3970,3965,3970,3945,3012
|
|
20240402,090100,7254720,3970,3975,3975,3970,84
|
|
20240402,090000,6921220,3980,3980,3980,3980,1739
|