684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202100,849739880,9410,9410,9410,9410,3682
|
|
20240405,202000,849739880,9410,9410,9410,9410,0
|
|
20240405,201900,849739880,9410,9410,9410,9410,0
|
|
20240405,201800,849739880,9410,9410,9410,9410,0
|
|
20240405,201700,849739880,9410,9410,9410,9410,0
|
|
20240405,201600,849739880,9410,9410,9410,9410,0
|
|
20240405,201500,849739880,9410,9410,9410,9410,0
|
|
20240405,201400,849739880,9410,9410,9410,9410,0
|
|
20240405,201300,849739880,9410,9410,9410,9410,0
|
|
20240405,201200,849739880,9410,9410,9410,9410,0
|
|
20240405,201100,849739880,9410,9410,9410,9410,0
|
|
20240405,201000,849739880,9410,9410,9410,9410,0
|
|
20240405,200900,849739880,9410,9410,9410,9410,0
|
|
20240405,200800,849739880,9410,9410,9410,9410,0
|
|
20240405,200700,849739880,9410,9410,9410,9410,0
|
|
20240405,200600,849739880,9410,9410,9410,9410,0
|
|
20240405,200500,849739880,9410,9410,9410,9410,0
|
|
20240405,200400,849739880,9410,9410,9410,9410,0
|
|
20240405,200300,849739880,9410,9410,9410,9410,0
|
|
20240405,200200,849739880,9410,9410,9410,9410,0
|
|
20240405,200100,849739880,9410,9410,9410,9410,0
|
|
20240405,200000,849739880,9410,9410,9410,9410,0
|
|
20240405,195900,849739880,9410,9410,9410,9410,0
|
|
20240405,195800,849739880,9410,9410,9410,9410,0
|
|
20240405,195700,849739880,9410,9410,9410,9410,0
|
|
20240405,195600,849739880,9410,9410,9410,9410,0
|
|
20240405,195500,849739880,9410,9410,9410,9410,0
|
|
20240405,195400,849739880,9410,9410,9410,9410,0
|
|
20240405,195300,849739880,9410,9410,9410,9410,0
|
|
20240405,195200,849739880,9410,9410,9410,9410,0
|
|
20240405,195100,849739880,9410,9410,9410,9410,3682
|
|
20240405,195000,849739880,9410,9410,9410,9410,0
|
|
20240405,194900,849739880,9410,9410,9410,9410,0
|
|
20240405,194800,849739880,9410,9410,9410,9410,0
|
|
20240405,194700,849739880,9410,9410,9410,9410,0
|
|
20240405,194600,849739880,9410,9410,9410,9410,0
|
|
20240405,194500,849739880,9410,9410,9410,9410,0
|
|
20240405,194400,849739880,9410,9410,9410,9410,0
|
|
20240405,194300,849739880,9410,9410,9410,9410,0
|
|
20240405,194200,849739880,9410,9410,9410,9410,0
|
|
20240405,194100,849739880,9410,9410,9410,9410,0
|
|
20240405,194000,849739880,9410,9410,9410,9410,0
|
|
20240405,193900,849739880,9410,9410,9410,9410,0
|
|
20240405,193800,849739880,9410,9410,9410,9410,0
|
|
20240405,193700,849739880,9410,9410,9410,9410,0
|
|
20240405,193600,849739880,9410,9410,9410,9410,0
|
|
20240405,193500,849739880,9410,9410,9410,9410,0
|
|
20240405,193400,849739880,9410,9410,9410,9410,0
|
|
20240405,193300,849739880,9410,9410,9410,9410,0
|
|
20240405,193200,849739880,9410,9410,9410,9410,0
|
|
20240405,193100,849739880,9410,9410,9410,9410,0
|
|
20240405,193000,849739880,9410,9410,9410,9410,0
|
|
20240405,192900,849739880,9410,9410,9410,9410,0
|
|
20240405,192800,849739880,9410,9410,9410,9410,0
|
|
20240405,192700,849739880,9410,9410,9410,9410,0
|
|
20240405,192600,849739880,9410,9410,9410,9410,0
|
|
20240405,192500,849739880,9410,9410,9410,9410,0
|
|
20240405,192400,849739880,9410,9410,9410,9410,0
|
|
20240405,192300,849739880,9410,9410,9410,9410,0
|
|
20240405,192200,849739880,9410,9410,9410,9410,0
|
|
20240405,192100,849739880,9410,9410,9410,9410,3682
|
|
20240405,192000,849739880,9410,9410,9410,9410,0
|
|
20240405,191900,849739880,9410,9410,9410,9410,0
|
|
20240405,191800,849739880,9410,9410,9410,9410,0
|
|
20240405,191700,849739880,9410,9410,9410,9410,0
|
|
20240405,191600,849739880,9410,9410,9410,9410,0
|
|
20240405,191500,849739880,9410,9410,9410,9410,0
|
|
20240405,191400,849739880,9410,9410,9410,9410,0
|
|
20240405,191300,849739880,9410,9410,9410,9410,0
|
|
20240405,191200,849739880,9410,9410,9410,9410,0
|
|
20240405,191100,849739880,9410,9410,9410,9410,0
|
|
20240405,191000,849739880,9410,9410,9410,9410,0
|
|
20240405,190900,849739880,9410,9410,9410,9410,0
|
|
20240405,190800,849739880,9410,9410,9410,9410,0
|
|
20240405,190700,849739880,9410,9410,9410,9410,0
|
|
20240405,190600,849739880,9410,9410,9410,9410,0
|
|
20240405,190500,849739880,9410,9410,9410,9410,0
|
|
20240405,190400,849739880,9410,9410,9410,9410,0
|
|
20240405,190300,849739880,9410,9410,9410,9410,0
|
|
20240405,190200,849739880,9410,9410,9410,9410,0
|
|
20240405,190100,849739880,9410,9410,9410,9410,0
|
|
20240405,190000,849739880,9410,9410,9410,9410,0
|
|
20240405,185900,849739880,9410,9410,9410,9410,0
|
|
20240405,185800,849739880,9410,9410,9410,9410,0
|
|
20240405,185700,849739880,9410,9410,9410,9410,0
|
|
20240405,185600,849739880,9410,9410,9410,9410,0
|
|
20240405,185500,849739880,9410,9410,9410,9410,0
|
|
20240405,185400,849739880,9410,9410,9410,9410,0
|
|
20240405,185300,849739880,9410,9410,9410,9410,0
|
|
20240405,185200,849739880,9410,9410,9410,9410,0
|
|
20240405,185100,849739880,9410,9410,9410,9410,3682
|
|
20240405,185000,849739880,9410,9410,9410,9410,0
|
|
20240405,184900,849739880,9410,9410,9410,9410,0
|
|
20240405,184800,849739880,9410,9410,9410,9410,0
|
|
20240405,184700,849739880,9410,9410,9410,9410,0
|
|
20240405,184600,849739880,9410,9410,9410,9410,0
|
|
20240405,184500,849739880,9410,9410,9410,9410,0
|
|
20240405,184400,849739880,9410,9410,9410,9410,0
|
|
20240405,184300,849739880,9410,9410,9410,9410,0
|
|
20240405,184200,849739880,9410,9410,9410,9410,0
|
|
20240405,184100,849739880,9410,9410,9410,9410,0
|
|
20240405,184000,849739880,9410,9410,9410,9410,0
|
|
20240405,183900,849739880,9410,9410,9410,9410,0
|
|
20240405,183800,849739880,9410,9410,9410,9410,0
|
|
20240405,183700,849739880,9410,9410,9410,9410,0
|
|
20240405,183600,849739880,9410,9410,9410,9410,0
|
|
20240405,183500,849739880,9410,9410,9410,9410,0
|
|
20240405,183400,849739880,9410,9410,9410,9410,0
|
|
20240405,183300,849739880,9410,9410,9410,9410,0
|
|
20240405,183200,849739880,9410,9410,9410,9410,0
|
|
20240405,183100,849739880,9410,9410,9410,9410,0
|
|
20240405,183000,849739880,9410,9410,9410,9410,0
|
|
20240405,182900,849739880,9410,9410,9410,9410,0
|
|
20240405,182800,849739880,9410,9410,9410,9410,0
|
|
20240405,182700,849739880,9410,9410,9410,9410,0
|
|
20240405,182600,849739880,9410,9410,9410,9410,0
|
|
20240405,182500,849739880,9410,9410,9410,9410,0
|
|
20240405,182400,849739880,9410,9410,9410,9410,0
|
|
20240405,182300,849739880,9410,9410,9410,9410,0
|
|
20240405,182200,849739880,9410,9410,9410,9410,0
|
|
20240405,182100,849739880,9410,9410,9410,9410,3682
|
|
20240405,182000,849739880,9410,9410,9410,9410,0
|
|
20240405,181900,849739880,9410,9410,9410,9410,0
|
|
20240405,181800,849739880,9410,9410,9410,9410,0
|
|
20240405,181700,849739880,9410,9410,9410,9410,0
|
|
20240405,181600,849739880,9410,9410,9410,9410,0
|
|
20240405,181500,849739880,9410,9410,9410,9410,0
|
|
20240405,181400,849739880,9410,9410,9410,9410,0
|
|
20240405,181300,849739880,9410,9410,9410,9410,0
|
|
20240405,181200,849739880,9410,9410,9410,9410,0
|
|
20240405,181100,849739880,9410,9410,9410,9410,0
|
|
20240405,181000,849739880,9410,9410,9410,9410,0
|
|
20240405,180900,849739880,9410,9410,9410,9410,0
|
|
20240405,180800,849739880,9410,9410,9410,9410,0
|
|
20240405,180700,849739880,9410,9410,9410,9410,0
|
|
20240405,180600,849739880,9410,9410,9410,9410,0
|
|
20240405,180500,849739880,9410,9410,9410,9410,0
|
|
20240405,180400,849739880,9410,9410,9410,9410,0
|
|
20240405,180300,849739880,9410,9410,9410,9410,0
|
|
20240405,180200,849739880,9410,9410,9410,9410,0
|
|
20240405,180100,849739880,9410,9410,9410,9410,0
|
|
20240405,180000,849739880,9410,9410,9410,9410,0
|
|
20240405,175900,849739880,9410,9410,9410,9410,0
|
|
20240405,175800,849739880,9410,9410,9410,9410,0
|
|
20240405,175700,849739880,9410,9410,9410,9410,0
|
|
20240405,175600,849739880,9410,9410,9410,9410,0
|
|
20240405,175500,849739880,9410,9410,9410,9410,0
|
|
20240405,175400,849739880,9410,9410,9410,9410,0
|
|
20240405,175300,849739880,9410,9410,9410,9410,0
|
|
20240405,175200,849739880,9410,9410,9410,9410,0
|
|
20240405,175100,849739880,9410,9410,9410,9410,3682
|
|
20240405,175000,849739880,9410,9410,9410,9410,0
|
|
20240405,174900,849739880,9410,9410,9410,9410,0
|
|
20240405,174800,849739880,9410,9410,9410,9410,0
|
|
20240405,174700,849739880,9410,9410,9410,9410,0
|
|
20240405,174600,849739880,9410,9410,9410,9410,0
|
|
20240405,174500,849739880,9410,9410,9410,9410,0
|
|
20240405,174400,849739880,9410,9410,9410,9410,0
|
|
20240405,174300,849739880,9410,9410,9410,9410,0
|
|
20240405,174200,849739880,9410,9410,9410,9410,0
|
|
20240405,174100,849739880,9410,9410,9410,9410,0
|
|
20240405,174000,849739880,9410,9410,9410,9410,0
|
|
20240405,173900,849739880,9410,9410,9410,9410,0
|
|
20240405,173800,849739880,9410,9410,9410,9410,0
|
|
20240405,173700,849739880,9410,9410,9410,9410,0
|
|
20240405,173600,849739880,9410,9410,9410,9410,0
|
|
20240405,173500,849739880,9410,9410,9410,9410,0
|
|
20240405,173400,849739880,9410,9410,9410,9410,0
|
|
20240405,173300,849739880,9410,9410,9410,9410,0
|
|
20240405,173200,849739880,9410,9410,9410,9410,0
|
|
20240405,173100,849739880,9410,9410,9410,9410,0
|
|
20240405,173000,849739880,9410,9410,9410,9410,0
|
|
20240405,172900,849739880,9410,9410,9410,9410,0
|
|
20240405,172800,849739880,9410,9410,9410,9410,0
|
|
20240405,172700,849739880,9410,9410,9410,9410,0
|
|
20240405,172600,849739880,9410,9410,9410,9410,0
|
|
20240405,172500,849739880,9410,9410,9410,9410,0
|
|
20240405,172400,849739880,9410,9410,9410,9410,0
|
|
20240405,172300,849739880,9410,9410,9410,9410,0
|
|
20240405,172200,849739880,9410,9410,9410,9410,0
|
|
20240405,172100,849739880,9410,9410,9410,9410,3682
|
|
20240405,172000,849739880,9410,9410,9410,9410,0
|
|
20240405,171900,849739880,9410,9410,9410,9410,0
|
|
20240405,171800,849739880,9410,9410,9410,9410,0
|
|
20240405,171700,849739880,9410,9410,9410,9410,0
|
|
20240405,171600,849739880,9410,9410,9410,9410,0
|
|
20240405,171500,849739880,9410,9410,9410,9410,0
|
|
20240405,171400,849739880,9410,9410,9410,9410,0
|
|
20240405,171300,849739880,9410,9410,9410,9410,0
|
|
20240405,171200,849739880,9410,9410,9410,9410,0
|
|
20240405,171100,849739880,9410,9410,9410,9410,0
|
|
20240405,171000,849739880,9410,9410,9410,9410,0
|
|
20240405,170900,849739880,9410,9410,9410,9410,0
|
|
20240405,170800,849739880,9410,9410,9410,9410,0
|
|
20240405,170700,849739880,9410,9410,9410,9410,0
|
|
20240405,170600,849739880,9410,9410,9410,9410,0
|
|
20240405,170500,849739880,9410,9410,9410,9410,0
|
|
20240405,170400,849739880,9410,9410,9410,9410,0
|
|
20240405,170300,849739880,9410,9410,9410,9410,0
|
|
20240405,170200,849739880,9410,9410,9410,9410,0
|
|
20240405,170100,849739880,9410,9410,9410,9410,0
|
|
20240405,170000,849739880,9410,9410,9410,9410,0
|
|
20240405,165900,849739880,9410,9410,9410,9410,0
|
|
20240405,165800,849739880,9410,9410,9410,9410,0
|
|
20240405,165700,849739880,9410,9410,9410,9410,0
|
|
20240405,165600,849739880,9410,9410,9410,9410,0
|
|
20240405,165500,849739880,9410,9410,9410,9410,0
|
|
20240405,165400,849739880,9410,9410,9410,9410,0
|
|
20240405,165300,849739880,9410,9410,9410,9410,0
|
|
20240405,165200,849739880,9410,9410,9410,9410,0
|
|
20240405,165100,849739880,9410,9410,9410,9410,3682
|
|
20240405,165000,849739880,9410,9410,9410,9410,0
|
|
20240405,164900,849739880,9410,9410,9410,9410,0
|
|
20240405,164800,849739880,9410,9410,9410,9410,0
|
|
20240405,164700,849739880,9410,9410,9410,9410,0
|
|
20240405,164600,849739880,9410,9410,9410,9410,0
|
|
20240405,164500,849739880,9410,9410,9410,9410,0
|
|
20240405,164400,849739880,9410,9410,9410,9410,0
|
|
20240405,164300,849739880,9410,9410,9410,9410,0
|
|
20240405,164200,849739880,9410,9410,9410,9410,0
|
|
20240405,164100,849739880,9410,9410,9410,9410,0
|
|
20240405,164000,849739880,9410,9410,9410,9410,0
|
|
20240405,163900,849739880,9410,9410,9410,9410,0
|
|
20240405,163800,849739880,9410,9410,9410,9410,0
|
|
20240405,163700,849739880,9410,9410,9410,9410,0
|
|
20240405,163600,849739880,9410,9410,9410,9410,0
|
|
20240405,163500,849739880,9410,9410,9410,9410,0
|
|
20240405,163400,849739880,9410,9410,9410,9410,0
|
|
20240405,163300,849739880,9410,9410,9410,9410,0
|
|
20240405,163200,849739880,9410,9410,9410,9410,0
|
|
20240405,163100,849739880,9410,9410,9410,9410,0
|
|
20240405,163000,849739880,9410,9410,9410,9410,0
|
|
20240405,162900,849739880,9410,9410,9410,9410,0
|
|
20240405,162800,849739880,9410,9410,9410,9410,0
|
|
20240405,162700,849739880,9410,9410,9410,9410,0
|
|
20240405,162600,849739880,9410,9410,9410,9410,0
|
|
20240405,162500,849739880,9410,9410,9410,9410,0
|
|
20240405,162400,849739880,9410,9410,9410,9410,0
|
|
20240405,162300,849739880,9410,9410,9410,9410,0
|
|
20240405,162200,849739880,9410,9410,9410,9410,0
|
|
20240405,162100,849739880,9410,9410,9410,9410,3682
|
|
20240405,162000,849739880,9410,9410,9410,9410,0
|
|
20240405,161900,849739880,9410,9410,9410,9410,0
|
|
20240405,161800,849739880,9410,9410,9410,9410,0
|
|
20240405,161700,849739880,9410,9410,9410,9410,0
|
|
20240405,161600,849739880,9410,9410,9410,9410,0
|
|
20240405,161500,849739880,9410,9410,9410,9410,0
|
|
20240405,161400,849739880,9410,9410,9410,9410,0
|
|
20240405,161300,849739880,9410,9410,9410,9410,0
|
|
20240405,161200,849739880,9410,9410,9410,9410,0
|
|
20240405,161100,849739880,9410,9410,9410,9410,0
|
|
20240405,161000,849739880,9410,9410,9410,9410,0
|
|
20240405,160900,849739880,9410,9410,9410,9410,0
|
|
20240405,160800,849739880,9410,9410,9410,9410,0
|
|
20240405,160700,849739880,9410,9410,9410,9410,0
|
|
20240405,160600,849739880,9410,9410,9410,9410,0
|
|
20240405,160500,849739880,9410,9410,9410,9410,0
|
|
20240405,160400,849739880,9410,9410,9410,9410,0
|
|
20240405,160300,849739880,9410,9410,9410,9410,0
|
|
20240405,160200,849739880,9410,9410,9410,9410,0
|
|
20240405,160100,849739880,9410,9410,9410,9410,0
|
|
20240405,160000,849739880,9410,9410,9410,9410,0
|
|
20240405,155900,849739880,9410,9410,9410,9410,0
|
|
20240405,155800,849739880,9410,9410,9410,9410,0
|
|
20240405,155700,849739880,9410,9410,9410,9410,0
|
|
20240405,155600,849739880,9410,9410,9410,9410,0
|
|
20240405,155500,849739880,9410,9410,9410,9410,0
|
|
20240405,155400,849739880,9410,9410,9410,9410,0
|
|
20240405,155300,849739880,9410,9410,9410,9410,0
|
|
20240405,155200,849739880,9410,9410,9410,9410,0
|
|
20240405,155100,849739880,9410,9410,9410,9410,3682
|
|
20240405,155000,849739880,9410,9410,9410,9410,0
|
|
20240405,154900,849739880,9410,9410,9410,9410,0
|
|
20240405,154800,849739880,9410,9410,9410,9410,0
|
|
20240405,154700,849739880,9410,9410,9410,9410,0
|
|
20240405,154600,849739880,9410,9410,9410,9410,0
|
|
20240405,154500,849739880,9410,9410,9410,9410,0
|
|
20240405,154400,849739880,9410,9410,9410,9410,0
|
|
20240405,154300,849739880,9410,9410,9410,9410,0
|
|
20240405,154200,849739880,9410,9410,9410,9410,0
|
|
20240405,154100,849739880,9410,9410,9410,9410,0
|
|
20240405,154000,849739880,9410,9410,9410,9410,0
|
|
20240405,153900,849739880,9410,9410,9410,9410,0
|
|
20240405,153800,849739880,9410,9410,9410,9410,0
|
|
20240405,153700,849739880,9410,9410,9410,9410,0
|
|
20240405,153600,849739880,9410,9410,9410,9410,0
|
|
20240405,153500,849739880,9410,9410,9410,9410,0
|
|
20240405,153400,849739880,9410,9410,9410,9410,0
|
|
20240405,153300,849739880,9410,9410,9410,9410,0
|
|
20240405,153200,849739880,9410,9410,9410,9410,0
|
|
20240405,153100,849739880,9410,9410,9410,9410,0
|
|
20240405,153000,849739880,9410,9410,9410,9410,3682
|
|
20240405,152900,815092260,9430,9430,9430,9430,0
|
|
20240405,152800,815092260,9430,9430,9430,9430,0
|
|
20240405,152700,815092260,9430,9430,9430,9430,0
|
|
20240405,152600,815092260,9430,9430,9430,9430,0
|
|
20240405,152500,815092260,9430,9430,9430,9430,0
|
|
20240405,152400,815092260,9430,9430,9430,9430,0
|
|
20240405,152300,815092260,9430,9430,9430,9430,0
|
|
20240405,152200,815092260,9430,9430,9430,9430,0
|
|
20240405,152100,815092260,9430,9430,9430,9430,0
|
|
20240405,152000,815092260,9430,9430,9430,9430,0
|
|
20240405,151900,815092260,9430,9430,9470,9430,67
|
|
20240405,151800,814459040,9470,9440,9530,9420,188
|
|
20240405,151700,812683670,9440,9440,9470,9440,6
|
|
20240405,151600,812627000,9470,9440,9470,9440,7
|
|
20240405,151500,812560890,9440,9450,9490,9440,536
|
|
20240405,151400,807494520,9490,9450,9500,9450,9
|
|
20240405,151300,807409330,9440,9450,9520,9440,304
|
|
20240405,151200,804528110,9530,9540,9540,9450,9
|
|
20240405,151100,804442810,9450,9450,9550,9450,25
|
|
20240405,151000,804204960,9570,9470,9570,9450,95
|
|
20240405,150900,803305620,9470,9480,9480,9450,124
|
|
20240405,150800,802131280,9470,9470,9480,9460,178
|
|
20240405,150700,800445230,9460,9480,9480,9460,344
|
|
20240405,150600,797187190,9590,9430,9590,9430,1007
|
|
20240405,150500,787562670,9430,9430,9430,9420,89
|
|
20240405,150400,786723850,9430,9450,9450,9430,775
|
|
20240405,150300,779407600,9450,9450,9460,9450,113
|
|
20240405,150200,778338810,9450,9440,9450,9440,163
|
|
20240405,150100,776798650,9430,9460,9460,9430,90
|
|
20240405,150000,775949070,9450,9440,9450,9440,40
|
|
20240405,145900,775571270,9440,9450,9450,9440,317
|
|
20240405,145800,772575790,9440,9440,9440,9440,20
|
|
20240405,145700,772386990,9450,9450,9450,9450,437
|
|
20240405,145600,768257340,9490,9490,9490,9490,0
|
|
20240405,145500,768257340,9490,9490,9490,9490,3
|
|
20240405,145400,768228870,9480,9480,9480,9480,0
|
|
20240405,145300,768228870,9480,9480,9480,9480,83
|
|
20240405,145200,767442030,9480,9450,9480,9450,159
|
|
20240405,145100,765937800,9440,9440,9440,9440,0
|
|
20240405,145000,765937800,9440,9430,9440,9430,196
|
|
20240405,144900,764088620,9440,9440,9440,9440,1
|
|
20240405,144800,764079180,9440,9440,9440,9440,3
|
|
20240405,144700,764050860,9440,9440,9440,9440,0
|
|
20240405,144600,764050860,9440,9440,9440,9440,2
|
|
20240405,144500,764031980,9440,9430,9450,9430,197
|
|
20240405,144400,762174080,9420,9420,9420,9420,200
|
|
20240405,144300,760290080,9420,9420,9420,9420,119
|
|
20240405,144200,759169100,9420,9420,9420,9420,39
|
|
20240405,144100,758801720,9420,9420,9420,9420,100
|
|
20240405,144000,757859720,9430,9430,9430,9430,4
|
|
20240405,143900,757822000,9430,9430,9430,9430,39
|
|
20240405,143800,757454230,9440,9440,9440,9440,1
|
|
20240405,143700,757444790,9430,9430,9430,9430,0
|
|
20240405,143600,757444790,9430,9450,9450,9410,103
|
|
20240405,143500,756472780,9430,9420,9430,9420,521
|
|
20240405,143400,751560240,9410,9420,9420,9410,163
|
|
20240405,143300,750026370,9410,9410,9410,9410,40
|
|
20240405,143200,749649970,9410,9410,9410,9410,26
|
|
20240405,143100,749405310,9420,9410,9420,9410,161
|
|
20240405,143000,747889700,9400,9410,9410,9400,243
|
|
20240405,142900,745605470,9430,9430,9430,9430,0
|
|
20240405,142800,745605470,9430,9430,9430,9430,62
|
|
20240405,142700,745020810,9400,9400,9400,9400,40
|
|
20240405,142600,744644810,9400,9400,9400,9400,0
|
|
20240405,142500,744644810,9400,9410,9410,9400,118
|
|
20240405,142400,743534490,9400,9440,9440,9400,39
|
|
20240405,142300,743167370,9440,9400,9440,9400,120
|
|
20240405,142200,742037340,9420,9410,9420,9410,73
|
|
20240405,142100,741350400,9410,9440,9440,9400,3345
|
|
20240405,142000,709869760,9420,9420,9420,9420,50
|
|
20240405,141900,709398760,9420,9420,9420,9420,0
|
|
20240405,141800,709398760,9420,9420,9420,9420,40
|
|
20240405,141700,709021960,9420,9440,9440,9420,946
|
|
20240405,141600,700100100,9440,9450,9450,9440,893
|
|
20240405,141500,691669590,9440,9440,9450,9440,42
|
|
20240405,141400,691273090,9440,9440,9440,9440,0
|
|
20240405,141300,691273090,9440,9440,9440,9440,0
|
|
20240405,141200,691273090,9440,9450,9450,9440,148
|
|
20240405,141100,689874890,9450,9450,9450,9450,0
|
|
20240405,141000,689874890,9450,9460,9460,9450,209
|
|
20240405,140900,687899830,9440,9440,9440,9440,40
|
|
20240405,140800,687522230,9480,9480,9480,9480,0
|
|
20240405,140700,687522230,9480,9480,9480,9480,1
|
|
20240405,140600,687512750,9430,9430,9430,9430,40
|
|
20240405,140500,687135550,9440,9490,9490,9440,53
|
|
20240405,140400,686635080,9440,9450,9460,9440,368
|
|
20240405,140300,683157440,9430,9430,9430,9430,40
|
|
20240405,140200,682780240,9460,9460,9460,9460,1
|
|
20240405,140100,682770780,9430,9430,9430,9430,0
|
|
20240405,140000,682770780,9430,9450,9450,9430,1540
|
|
20240405,135900,668231550,9450,9500,9500,9450,6
|
|
20240405,135800,668174800,9480,9480,9480,9480,100
|
|
20240405,135700,667226800,9480,9450,9480,9450,333
|
|
20240405,135600,664073570,9480,9480,9480,9480,1
|
|
20240405,135500,664064090,9450,9450,9450,9450,0
|
|
20240405,135400,664064090,9450,9480,9480,9450,42
|
|
20240405,135300,663667130,9490,9490,9490,9490,0
|
|
20240405,135200,663667130,9490,9490,9490,9490,3
|
|
20240405,135100,663638660,9450,9450,9450,9450,40
|
|
20240405,135000,663260660,9450,9490,9500,9450,288
|
|
20240405,134900,660534680,9490,9460,9490,9460,75
|
|
20240405,134800,659823680,9460,9460,9460,9450,714
|
|
20240405,134700,653069400,9470,9470,9470,9470,35
|
|
20240405,134600,652737950,9500,9500,9500,9500,50
|
|
20240405,134500,652262950,9490,9470,9490,9470,141
|
|
20240405,134400,650926670,9490,9490,9490,9490,0
|
|
20240405,134300,650926670,9490,9490,9490,9490,106
|
|
20240405,134200,649920730,9460,9460,9460,9460,42
|
|
20240405,134100,649523410,9470,9470,9470,9470,200
|
|
20240405,134000,647629410,9470,9470,9470,9470,6
|
|
20240405,133900,647572590,9470,9470,9470,9470,51
|
|
20240405,133800,647089620,9470,9470,9470,9470,0
|
|
20240405,133700,647089620,9470,9470,9470,9470,0
|
|
20240405,133600,647089620,9470,9480,9480,9470,55
|
|
20240405,133500,646568620,9480,9480,9480,9480,190
|
|
20240405,133400,644767420,9470,9470,9470,9470,0
|
|
20240405,133300,644767420,9470,9470,9470,9470,44
|
|
20240405,133200,644350740,9470,9460,9470,9460,172
|
|
20240405,133100,642723340,9460,9470,9470,9460,104
|
|
20240405,133000,641738500,9460,9520,9520,9460,747
|
|
20240405,132900,634654940,9480,9480,9480,9480,0
|
|
20240405,132800,634654940,9480,9500,9500,9480,220
|
|
20240405,132700,632567460,9500,9520,9520,9500,438
|
|
20240405,132600,628402720,9540,9540,9540,9540,101
|
|
20240405,132500,627439180,9540,9540,9540,9540,0
|
|
20240405,132400,627439180,9540,9540,9540,9540,100
|
|
20240405,132300,626485180,9510,9510,9510,9510,45
|
|
20240405,132200,626057230,9540,9530,9540,9530,179
|
|
20240405,132100,624349650,9530,9530,9530,9530,17
|
|
20240405,132000,624187640,9530,9530,9530,9530,0
|
|
20240405,131900,624187640,9530,9530,9530,9530,5
|
|
20240405,131800,624139990,9530,9530,9530,9530,18
|
|
20240405,131700,623968450,9570,9570,9570,9570,104
|
|
20240405,131600,622973170,9590,9590,9590,9590,0
|
|
20240405,131500,622973170,9590,9550,9590,9510,510
|
|
20240405,131400,618086370,9520,9520,9520,9520,0
|
|
20240405,131300,618086370,9520,9520,9520,9520,3
|
|
20240405,131200,618057810,9520,9500,9520,9500,223
|
|
20240405,131100,615935210,9500,9500,9500,9500,1
|
|
20240405,131000,615925710,9500,9500,9500,9500,9
|
|
20240405,130900,615840210,9510,9520,9520,9500,337
|
|
20240405,130800,612635340,9510,9510,9510,9510,0
|
|
20240405,130700,612635340,9510,9510,9510,9510,0
|
|
20240405,130600,612635340,9510,9510,9510,9510,18
|
|
20240405,130500,612464160,9580,9560,9580,9560,498
|
|
20240405,130400,607699360,9530,9510,9530,9510,149
|
|
20240405,130300,606281660,9500,9520,9520,9500,23
|
|
20240405,130200,606063060,9510,9510,9510,9510,0
|
|
20240405,130100,606063060,9510,9510,9510,9510,3
|
|
20240405,130000,606034530,9520,9500,9520,9500,218
|
|
20240405,125900,603959530,9500,9500,9500,9500,0
|
|
20240405,125800,603959530,9500,9500,9500,9500,0
|
|
20240405,125700,603959530,9500,9500,9500,9500,18
|
|
20240405,125600,603788530,9580,9580,9580,9580,0
|
|
20240405,125500,603788530,9580,9530,9580,9530,499
|
|
20240405,125400,599011090,9500,9470,9500,9470,221
|
|
20240405,125300,596912130,9490,9490,9490,9490,0
|
|
20240405,125200,596912130,9490,9490,9490,9490,0
|
|
20240405,125100,596912130,9490,9490,9490,9490,18
|
|
20240405,125000,596741310,9500,9500,9500,9500,0
|
|
20240405,124900,596741310,9500,9500,9500,9500,0
|
|
20240405,124800,596741310,9500,9510,9510,9490,507
|
|
20240405,124700,591924780,9580,9580,9580,9580,0
|
|
20240405,124600,591924780,9580,9580,9580,9580,0
|
|
20240405,124500,591924780,9580,9540,9580,9500,519
|
|
20240405,124400,586968120,9500,9500,9500,9500,0
|
|
20240405,124300,586968120,9500,9500,9500,9500,0
|
|
20240405,124200,586968120,9500,9510,9510,9500,549
|
|
20240405,124100,581751020,9510,9510,9510,9510,0
|
|
20240405,124000,581751020,9510,9510,9510,9510,0
|
|
20240405,123900,581751020,9510,9510,9510,9510,249
|
|
20240405,123800,579383030,9510,9510,9510,9510,0
|
|
20240405,123700,579383030,9510,9510,9510,9510,0
|
|
20240405,123600,579383030,9510,9510,9510,9510,18
|
|
20240405,123500,579211850,9600,9510,9600,9510,506
|
|
20240405,123400,574359590,9510,9510,9510,9510,180
|
|
20240405,123300,572647790,9500,9500,9500,9500,18
|
|
20240405,123200,572476790,9520,9520,9520,9520,0
|
|
20240405,123100,572476790,9520,9520,9520,9520,1
|
|
20240405,123000,572467270,9490,9490,9490,9490,19
|
|
20240405,122900,572286960,9500,9500,9500,9500,100
|
|
20240405,122800,571336960,9500,9500,9500,9490,193
|
|
20240405,122700,569503510,9500,9520,9520,9500,274
|
|
20240405,122600,566897820,9600,9600,9600,9600,0
|
|
20240405,122500,566897820,9600,9490,9610,9490,537
|
|
20240405,122400,561753150,9470,9480,9480,9470,19
|
|
20240405,122300,561573070,9490,9490,9490,9490,0
|
|
20240405,122200,561573070,9490,9480,9490,9480,236
|
|
20240405,122100,559333790,9480,9490,9490,9480,20
|
|
20240405,122000,559144110,9490,9500,9500,9490,17
|
|
20240405,121900,558982640,9500,9500,9500,9500,0
|
|
20240405,121800,558982640,9500,9510,9510,9500,20
|
|
20240405,121700,558792540,9610,9610,9610,9610,0
|
|
20240405,121600,558792540,9610,9610,9610,9610,0
|
|
20240405,121500,558792540,9610,9510,9610,9510,636
|
|
20240405,121400,552698300,9470,9470,9470,9470,0
|
|
20240405,121300,552698300,9470,9470,9470,9470,0
|
|
20240405,121200,552698300,9470,9500,9500,9460,219
|
|
20240405,121100,550619950,9470,9470,9470,9470,0
|
|
20240405,121000,550619950,9470,9470,9470,9470,120
|
|
20240405,120900,549483550,9540,9460,9540,9460,21
|
|
20240405,120800,549284810,9480,9490,9490,9480,300
|
|
20240405,120700,546440700,9460,9460,9460,9460,0
|
|
20240405,120600,546440700,9460,9510,9510,9460,220
|
|
20240405,120500,544354980,9570,9520,9570,9510,591
|
|
20240405,120400,538717440,9500,9500,9500,9500,0
|
|
20240405,120300,538717440,9500,9510,9510,9500,1117
|
|
20240405,120200,528104880,9520,9520,9520,9520,22
|
|
20240405,120100,527895440,9530,9530,9530,9530,0
|
|
20240405,120000,527895440,9530,9540,9540,9520,138
|
|
20240405,115900,526580050,9560,9560,9560,9560,0
|
|
20240405,115800,526580050,9560,9570,9570,9560,4
|
|
20240405,115700,526541780,9570,9540,9570,9540,23
|
|
20240405,115600,526322270,9600,9600,9600,9600,0
|
|
20240405,115500,526322270,9600,9600,9600,9600,100
|
|
20240405,115400,525362270,9620,9610,9620,9520,532
|
|
20240405,115300,520251980,9520,9520,9520,9520,205
|
|
20240405,115200,518300380,9500,9500,9500,9500,0
|
|
20240405,115100,518300380,9500,9500,9500,9500,20
|
|
20240405,115000,518110380,9510,9510,9510,9510,6
|
|
20240405,114900,518053320,9520,9520,9520,9520,0
|
|
20240405,114800,518053320,9520,9540,9540,9510,461
|
|
20240405,114700,513664570,9550,9570,9570,9550,150
|
|
20240405,114600,512232000,9530,9530,9530,9530,0
|
|
20240405,114500,512232000,9530,9540,9540,9530,20
|
|
20240405,114400,512041370,9630,9560,9640,9560,713
|
|
20240405,114300,505180160,9510,9510,9510,9510,0
|
|
20240405,114200,505180160,9510,9520,9520,9510,20
|
|
20240405,114100,504989870,9510,9520,9520,9500,337
|
|
20240405,114000,501785120,9520,9520,9520,9520,12
|
|
20240405,113900,501670880,9520,9530,9530,9520,97
|
|
20240405,113800,500747390,9520,9520,9520,9520,0
|
|
20240405,113700,500747390,9520,9520,9520,9520,0
|
|
20240405,113600,500747390,9520,9540,9540,9520,20
|
|
20240405,113500,500556940,9600,9600,9600,9600,0
|
|
20240405,113400,500556940,9600,9510,9600,9510,516
|
|
20240405,113300,495631390,9500,9510,9510,9500,20
|
|
20240405,113200,495441380,9520,9520,9520,9520,0
|
|
20240405,113100,495441380,9520,9520,9520,9520,53
|
|
20240405,113000,494936820,9520,9520,9520,9520,20
|
|
20240405,112900,494746420,9560,9560,9560,9560,0
|
|
20240405,112800,494746420,9560,9560,9560,9560,0
|
|
20240405,112700,494746420,9560,9520,9570,9520,22
|
|
20240405,112600,494536890,9510,9510,9510,9510,0
|
|
20240405,112500,494536890,9510,9510,9510,9510,0
|
|
20240405,112400,494536890,9510,9530,9590,9510,537
|
|
20240405,112300,489404260,9520,9520,9520,9520,0
|
|
20240405,112200,489404260,9520,9530,9530,9520,168
|
|
20240405,112100,487804250,9520,9520,9520,9520,20
|
|
20240405,112000,487613850,9520,9520,9520,9520,0
|
|
20240405,111900,487613850,9520,9520,9520,9520,0
|
|
20240405,111800,487613850,9520,9520,9520,9520,20
|
|
20240405,111700,487423450,9520,9520,9520,9520,0
|
|
20240405,111600,487423450,9520,9520,9520,9520,4
|
|
20240405,111500,487385370,9520,9520,9520,9520,45
|
|
20240405,111400,486956970,9510,9570,9570,9510,37
|
|
20240405,111300,486605040,9570,9530,9570,9510,518
|
|
20240405,111200,481659480,9500,9500,9500,9500,45
|
|
20240405,111100,481231980,9500,9500,9500,9500,851
|
|
20240405,111000,473147480,9490,9490,9490,9490,0
|
|
20240405,110900,473147480,9490,9490,9490,9490,330
|
|
20240405,110800,470015780,9500,9500,9500,9500,0
|
|
20240405,110700,470015780,9500,9500,9500,9500,96
|
|
20240405,110600,469103780,9470,9530,9530,9470,440
|
|
20240405,110500,464911780,9520,9520,9520,9520,200
|
|
20240405,110400,463007780,9460,9460,9460,9460,0
|
|
20240405,110300,463007780,9460,9520,9540,9460,541
|
|
20240405,110200,457854340,9520,9460,9520,9460,268
|
|
20240405,110100,455319000,9460,9460,9460,9460,9
|
|
20240405,110000,455233860,9450,9450,9450,9440,214
|
|
20240405,105900,453211760,9450,9450,9450,9450,0
|
|
20240405,105800,453211760,9450,9450,9450,9450,49
|
|
20240405,105700,452748710,9450,9460,9460,9450,165
|
|
20240405,105600,451189450,9460,9460,9460,9460,540
|
|
20240405,105500,446081050,9460,9460,9460,9460,0
|
|
20240405,105400,446081050,9460,9460,9460,9460,20
|
|
20240405,105300,445891850,9520,9480,9530,9470,701
|
|
20240405,105200,439223580,9450,9450,9450,9450,0
|
|
20240405,105100,439223580,9450,9450,9450,9450,31
|
|
20240405,105000,438930630,9450,9450,9450,9450,0
|
|
20240405,104900,438930630,9450,9450,9450,9450,2
|
|
20240405,104800,438911730,9450,9510,9510,9450,250
|
|
20240405,104700,436547620,9460,9460,9460,9460,0
|
|
20240405,104600,436547620,9460,9460,9460,9460,0
|
|
20240405,104500,436547620,9460,9460,9470,9450,760
|
|
20240405,104400,429359050,9550,9550,9550,9550,0
|
|
20240405,104300,429359050,9550,9430,9550,9430,548
|
|
20240405,104200,424158300,9420,9420,9420,9420,20
|
|
20240405,104100,423969900,9420,9430,9430,9420,26
|
|
20240405,104000,423724920,9420,9420,9420,9420,120
|
|
20240405,103900,422594520,9410,9410,9410,9410,20
|
|
20240405,103800,422406320,9430,9410,9430,9400,1001
|
|
20240405,103700,412996840,9410,9440,9440,9410,2556
|
|
20240405,103600,388932950,9440,9440,9440,9440,417
|
|
20240405,103500,384996470,9440,9440,9440,9440,0
|
|
20240405,103400,384996470,9440,9450,9450,9440,206
|
|
20240405,103300,383051580,9450,9480,9480,9450,1167
|
|
20240405,103200,372022740,9580,9490,9580,9490,525
|
|
20240405,103100,367016420,9460,9500,9500,9460,3278
|
|
20240405,103000,335910130,9480,9480,9480,9480,20
|
|
20240405,102900,335720530,9490,9500,9500,9490,414
|
|
20240405,102800,331791530,9500,9510,9510,9500,174
|
|
20240405,102700,330138520,9480,9510,9510,9480,185
|
|
20240405,102600,328380890,9520,9520,9520,9520,50
|
|
20240405,102500,327904890,9560,9550,9560,9550,56
|
|
20240405,102400,327370080,9510,9520,9520,9510,21
|
|
20240405,102300,327170360,9510,9510,9510,9510,109
|
|
20240405,102200,326133770,9490,9490,9490,9490,0
|
|
20240405,102100,326133770,9490,9480,9590,9480,1742
|
|
20240405,102000,309499340,9470,9470,9470,9470,229
|
|
20240405,101900,307330710,9470,9480,9480,9470,216
|
|
20240405,101800,305285180,9470,9470,9470,9470,20
|
|
20240405,101700,305095780,9480,9480,9480,9480,26
|
|
20240405,101600,304849300,9480,9500,9500,9480,166
|
|
20240405,101500,303274780,9490,9490,9500,9490,419
|
|
20240405,101400,299297040,9480,9480,9480,9480,0
|
|
20240405,101300,299297040,9480,9480,9480,9480,111
|
|
20240405,101200,298244760,9480,9480,9480,9480,20
|
|
20240405,101100,298055160,9490,9490,9490,9490,0
|
|
20240405,101000,298055160,9490,9490,9490,9490,1
|
|
20240405,100900,298045670,9480,9490,9490,9480,21
|
|
20240405,100800,297846580,9500,9500,9500,9500,10
|
|
20240405,100700,297751580,9480,9480,9480,9480,0
|
|
20240405,100600,297751580,9480,9510,9510,9480,1093
|
|
20240405,100500,287382320,9520,9520,9520,9520,62
|
|
20240405,100400,286792080,9490,9520,9520,9490,1700
|
|
20240405,100300,270630370,9510,9530,9530,9510,316
|
|
20240405,100200,267621180,9520,9510,9520,9510,16
|
|
20240405,100100,267469000,9510,9480,9510,9480,377
|
|
20240405,100000,263889450,9450,9440,9450,9440,322
|
|
20240405,095900,260849550,9430,9430,9430,9430,141
|
|
20240405,095800,259519920,9410,9480,9480,9410,6325
|
|
20240405,095700,199762750,9480,9480,9480,9480,92
|
|
20240405,095600,198890590,9510,9510,9510,9510,0
|
|
20240405,095500,198890590,9510,9480,9510,9480,106
|
|
20240405,095400,197885680,9460,9470,9470,9440,1816
|
|
20240405,095300,180719060,9470,9500,9500,9470,3132
|
|
20240405,095200,151016890,9500,9500,9500,9500,465
|
|
20240405,095100,146599390,9520,9520,9520,9500,424
|
|
20240405,095000,142568720,9550,9550,9550,9550,0
|
|
20240405,094900,142568720,9550,9520,9550,9520,73
|
|
20240405,094800,141873730,9520,9530,9530,9520,1658
|
|
20240405,094700,126088650,9540,9540,9570,9540,92
|
|
20240405,094600,125210940,9550,9550,9550,9550,119
|
|
20240405,094500,124074490,9550,9550,9560,9550,1034
|
|
20240405,094400,114199170,9560,9560,9560,9550,27
|
|
20240405,094300,113941060,9560,9530,9560,9530,852
|
|
20240405,094200,105806230,9520,9530,9530,9520,166
|
|
20240405,094100,104224480,9530,9560,9560,9530,26
|
|
20240405,094000,103976340,9530,9540,9560,9530,77
|
|
20240405,093900,103242210,9530,9600,9600,9530,2890
|
|
20240405,093800,75614630,9620,9600,9620,9600,13
|
|
20240405,093700,75489810,9600,9610,9610,9600,952
|
|
20240405,093600,66350530,9620,9620,9620,9600,63
|
|
20240405,093500,65745470,9600,9610,9610,9600,500
|
|
20240405,093400,60941470,9610,9630,9630,9610,401
|
|
20240405,093300,57087840,9630,9610,9630,9610,27
|
|
20240405,093200,56828270,9630,9630,9630,9630,11
|
|
20240405,093100,56722340,9630,9630,9630,9630,320
|
|
20240405,093000,53640740,9610,9610,9630,9610,41
|
|
20240405,092900,53246550,9630,9630,9630,9630,33
|
|
20240405,092800,52928760,9640,9640,9640,9640,0
|
|
20240405,092700,52928760,9640,9610,9640,9600,23
|
|
20240405,092600,52707820,9640,9640,9640,9640,1
|
|
20240405,092500,52698180,9640,9610,9640,9600,97
|
|
20240405,092400,51766780,9640,9610,9640,9610,25
|
|
20240405,092300,51526440,9600,9600,9600,9600,0
|
|
20240405,092200,51526440,9600,9620,9620,9600,600
|
|
20240405,092100,45763440,9620,9620,9620,9600,1978
|
|
20240405,092000,26757060,9620,9620,9620,9620,0
|
|
20240405,091900,26757060,9620,9620,9620,9620,0
|
|
20240405,091800,26757060,9620,9630,9630,9620,139
|
|
20240405,091700,25419520,9630,9630,9630,9630,250
|
|
20240405,091600,23012020,9630,9640,9640,9630,112
|
|
20240405,091500,21933450,9630,9640,9640,9630,25
|
|
20240405,091400,21692480,9640,9640,9640,9640,51
|
|
20240405,091300,21200840,9640,9640,9640,9640,1
|
|
20240405,091200,21191200,9630,9640,9640,9630,23
|
|
20240405,091100,20969700,9640,9640,9640,9640,64
|
|
20240405,091000,20352740,9630,9630,9630,9630,17
|
|
20240405,090900,20189030,9630,9630,9630,9630,22
|
|
20240405,090800,19977170,9640,9640,9640,9630,4
|
|
20240405,090700,19938630,9640,9660,9660,9640,523
|
|
20240405,090600,14891460,9660,9670,9670,9660,22
|
|
20240405,090500,14678840,9650,9650,9650,9650,0
|
|
20240405,090400,14678840,9650,9700,9700,9650,1210
|
|
20240405,090300,2987130,9700,9700,9700,9700,0
|
|
20240405,090200,2987130,9700,9700,9700,9700,0
|
|
20240405,090100,2987130,9700,9710,9710,9700,38
|
|
20240405,090000,2618190,9870,9880,9880,9800,267
|