576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,183200,4260531930,4395,4395,4395,4395,0
|
|
20240424,183100,4260531930,4395,4395,4395,4395,0
|
|
20240424,183000,4260531930,4395,4395,4395,4395,0
|
|
20240424,182900,4260531930,4395,4395,4395,4395,0
|
|
20240424,182800,4260531930,4395,4395,4395,4395,0
|
|
20240424,182700,4260531930,4395,4395,4395,4395,0
|
|
20240424,182600,4260531930,4395,4395,4395,4395,0
|
|
20240424,182500,4260531930,4395,4395,4395,4395,0
|
|
20240424,182400,4260531930,4395,4395,4395,4395,0
|
|
20240424,182300,4260531930,4395,4395,4395,4395,0
|
|
20240424,182200,4260531930,4395,4395,4395,4395,0
|
|
20240424,182100,4260531930,4395,4395,4395,4395,0
|
|
20240424,182000,4260531930,4395,4395,4395,4395,0
|
|
20240424,181900,4260531930,4395,4395,4395,4395,0
|
|
20240424,181800,4260531930,4395,4395,4395,4395,0
|
|
20240424,181700,4260531930,4395,4395,4395,4395,0
|
|
20240424,181600,4260531930,4395,4395,4395,4395,0
|
|
20240424,181500,4260531930,4395,4395,4395,4395,0
|
|
20240424,181400,4260531930,4395,4395,4395,4395,0
|
|
20240424,181300,4260531930,4395,4395,4395,4395,0
|
|
20240424,181200,4260531930,4395,4395,4395,4395,0
|
|
20240424,181100,4260531930,4395,4395,4395,4395,0
|
|
20240424,181000,4260531930,4395,4395,4395,4395,0
|
|
20240424,180900,4260531930,4395,4395,4395,4395,0
|
|
20240424,180800,4260531930,4395,4395,4395,4395,0
|
|
20240424,180700,4260531930,4395,4395,4395,4395,0
|
|
20240424,180600,4260531930,4395,4395,4395,4395,0
|
|
20240424,180500,4260531930,4395,4395,4395,4395,0
|
|
20240424,180400,4260531930,4395,4395,4395,4395,0
|
|
20240424,180300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,180200,4260531930,4395,4395,4395,4395,0
|
|
20240424,180100,4260531930,4395,4395,4395,4395,0
|
|
20240424,180000,4260531930,4395,4395,4395,4395,0
|
|
20240424,175900,4260531930,4395,4395,4395,4395,0
|
|
20240424,175800,4260531930,4395,4395,4395,4395,0
|
|
20240424,175700,4260531930,4395,4395,4395,4395,0
|
|
20240424,175600,4260531930,4395,4395,4395,4395,0
|
|
20240424,175500,4260531930,4395,4395,4395,4395,0
|
|
20240424,175400,4260531930,4395,4395,4395,4395,0
|
|
20240424,175300,4260531930,4395,4395,4395,4395,0
|
|
20240424,175200,4260531930,4395,4395,4395,4395,0
|
|
20240424,175100,4260531930,4395,4395,4395,4395,0
|
|
20240424,175000,4260531930,4395,4395,4395,4395,0
|
|
20240424,174900,4260531930,4395,4395,4395,4395,0
|
|
20240424,174800,4260531930,4395,4395,4395,4395,0
|
|
20240424,174700,4260531930,4395,4395,4395,4395,0
|
|
20240424,174600,4260531930,4395,4395,4395,4395,0
|
|
20240424,174500,4260531930,4395,4395,4395,4395,0
|
|
20240424,174400,4260531930,4395,4395,4395,4395,0
|
|
20240424,174300,4260531930,4395,4395,4395,4395,0
|
|
20240424,174200,4260531930,4395,4395,4395,4395,0
|
|
20240424,174100,4260531930,4395,4395,4395,4395,0
|
|
20240424,174000,4260531930,4395,4395,4395,4395,0
|
|
20240424,173900,4260531930,4395,4395,4395,4395,0
|
|
20240424,173800,4260531930,4395,4395,4395,4395,0
|
|
20240424,173700,4260531930,4395,4395,4395,4395,0
|
|
20240424,173600,4260531930,4395,4395,4395,4395,0
|
|
20240424,173500,4260531930,4395,4395,4395,4395,0
|
|
20240424,173400,4260531930,4395,4395,4395,4395,0
|
|
20240424,173300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,173200,4260531930,4395,4395,4395,4395,0
|
|
20240424,173100,4260531930,4395,4395,4395,4395,0
|
|
20240424,173000,4260531930,4395,4395,4395,4395,0
|
|
20240424,172900,4260531930,4395,4395,4395,4395,0
|
|
20240424,172800,4260531930,4395,4395,4395,4395,0
|
|
20240424,172700,4260531930,4395,4395,4395,4395,0
|
|
20240424,172600,4260531930,4395,4395,4395,4395,0
|
|
20240424,172500,4260531930,4395,4395,4395,4395,0
|
|
20240424,172400,4260531930,4395,4395,4395,4395,0
|
|
20240424,172300,4260531930,4395,4395,4395,4395,0
|
|
20240424,172200,4260531930,4395,4395,4395,4395,0
|
|
20240424,172100,4260531930,4395,4395,4395,4395,0
|
|
20240424,172000,4260531930,4395,4395,4395,4395,0
|
|
20240424,171900,4260531930,4395,4395,4395,4395,0
|
|
20240424,171800,4260531930,4395,4395,4395,4395,0
|
|
20240424,171700,4260531930,4395,4395,4395,4395,0
|
|
20240424,171600,4260531930,4395,4395,4395,4395,0
|
|
20240424,171500,4260531930,4395,4395,4395,4395,0
|
|
20240424,171400,4260531930,4395,4395,4395,4395,0
|
|
20240424,171300,4260531930,4395,4395,4395,4395,0
|
|
20240424,171200,4260531930,4395,4395,4395,4395,0
|
|
20240424,171100,4260531930,4395,4395,4395,4395,0
|
|
20240424,171000,4260531930,4395,4395,4395,4395,0
|
|
20240424,170900,4260531930,4395,4395,4395,4395,0
|
|
20240424,170800,4260531930,4395,4395,4395,4395,0
|
|
20240424,170700,4260531930,4395,4395,4395,4395,0
|
|
20240424,170600,4260531930,4395,4395,4395,4395,0
|
|
20240424,170500,4260531930,4395,4395,4395,4395,0
|
|
20240424,170400,4260531930,4395,4395,4395,4395,0
|
|
20240424,170300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,170200,4260531930,4395,4395,4395,4395,0
|
|
20240424,170100,4260531930,4395,4395,4395,4395,0
|
|
20240424,170000,4260531930,4395,4395,4395,4395,0
|
|
20240424,165900,4260531930,4395,4395,4395,4395,0
|
|
20240424,165800,4260531930,4395,4395,4395,4395,0
|
|
20240424,165700,4260531930,4395,4395,4395,4395,0
|
|
20240424,165600,4260531930,4395,4395,4395,4395,0
|
|
20240424,165500,4260531930,4395,4395,4395,4395,0
|
|
20240424,165400,4260531930,4395,4395,4395,4395,0
|
|
20240424,165300,4260531930,4395,4395,4395,4395,0
|
|
20240424,165200,4260531930,4395,4395,4395,4395,0
|
|
20240424,165100,4260531930,4395,4395,4395,4395,0
|
|
20240424,165000,4260531930,4395,4395,4395,4395,0
|
|
20240424,164900,4260531930,4395,4395,4395,4395,0
|
|
20240424,164800,4260531930,4395,4395,4395,4395,0
|
|
20240424,164700,4260531930,4395,4395,4395,4395,0
|
|
20240424,164600,4260531930,4395,4395,4395,4395,0
|
|
20240424,164500,4260531930,4395,4395,4395,4395,0
|
|
20240424,164400,4260531930,4395,4395,4395,4395,0
|
|
20240424,164300,4260531930,4395,4395,4395,4395,0
|
|
20240424,164200,4260531930,4395,4395,4395,4395,0
|
|
20240424,164100,4260531930,4395,4395,4395,4395,0
|
|
20240424,164000,4260531930,4395,4395,4395,4395,0
|
|
20240424,163900,4260531930,4395,4395,4395,4395,0
|
|
20240424,163800,4260531930,4395,4395,4395,4395,0
|
|
20240424,163700,4260531930,4395,4395,4395,4395,0
|
|
20240424,163600,4260531930,4395,4395,4395,4395,0
|
|
20240424,163500,4260531930,4395,4395,4395,4395,0
|
|
20240424,163400,4260531930,4395,4395,4395,4395,0
|
|
20240424,163300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,163200,4260531930,4395,4395,4395,4395,0
|
|
20240424,163100,4260531930,4395,4395,4395,4395,0
|
|
20240424,163000,4260531930,4395,4395,4395,4395,0
|
|
20240424,162900,4260531930,4395,4395,4395,4395,0
|
|
20240424,162800,4260531930,4395,4395,4395,4395,0
|
|
20240424,162700,4260531930,4395,4395,4395,4395,0
|
|
20240424,162600,4260531930,4395,4395,4395,4395,0
|
|
20240424,162500,4260531930,4395,4395,4395,4395,0
|
|
20240424,162400,4260531930,4395,4395,4395,4395,0
|
|
20240424,162300,4260531930,4395,4395,4395,4395,0
|
|
20240424,162200,4260531930,4395,4395,4395,4395,0
|
|
20240424,162100,4260531930,4395,4395,4395,4395,0
|
|
20240424,162000,4260531930,4395,4395,4395,4395,0
|
|
20240424,161900,4260531930,4395,4395,4395,4395,0
|
|
20240424,161800,4260531930,4395,4395,4395,4395,0
|
|
20240424,161700,4260531930,4395,4395,4395,4395,0
|
|
20240424,161600,4260531930,4395,4395,4395,4395,0
|
|
20240424,161500,4260531930,4395,4395,4395,4395,0
|
|
20240424,161400,4260531930,4395,4395,4395,4395,0
|
|
20240424,161300,4260531930,4395,4395,4395,4395,0
|
|
20240424,161200,4260531930,4395,4395,4395,4395,0
|
|
20240424,161100,4260531930,4395,4395,4395,4395,0
|
|
20240424,161000,4260531930,4395,4395,4395,4395,0
|
|
20240424,160900,4260531930,4395,4395,4395,4395,0
|
|
20240424,160800,4260531930,4395,4395,4395,4395,0
|
|
20240424,160700,4260531930,4395,4395,4395,4395,0
|
|
20240424,160600,4260531930,4395,4395,4395,4395,0
|
|
20240424,160500,4260531930,4395,4395,4395,4395,0
|
|
20240424,160400,4260531930,4395,4395,4395,4395,0
|
|
20240424,160300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,160200,4260531930,4395,4395,4395,4395,0
|
|
20240424,160100,4260531930,4395,4395,4395,4395,0
|
|
20240424,160000,4260531930,4395,4395,4395,4395,0
|
|
20240424,155900,4260531930,4395,4395,4395,4395,0
|
|
20240424,155800,4260531930,4395,4395,4395,4395,0
|
|
20240424,155700,4260531930,4395,4395,4395,4395,0
|
|
20240424,155600,4260531930,4395,4395,4395,4395,0
|
|
20240424,155500,4260531930,4395,4395,4395,4395,0
|
|
20240424,155400,4260531930,4395,4395,4395,4395,0
|
|
20240424,155300,4260531930,4395,4395,4395,4395,0
|
|
20240424,155200,4260531930,4395,4395,4395,4395,0
|
|
20240424,155100,4260531930,4395,4395,4395,4395,0
|
|
20240424,155000,4260531930,4395,4395,4395,4395,0
|
|
20240424,154900,4260531930,4395,4395,4395,4395,0
|
|
20240424,154800,4260531930,4395,4395,4395,4395,0
|
|
20240424,154700,4260531930,4395,4395,4395,4395,0
|
|
20240424,154600,4260531930,4395,4395,4395,4395,0
|
|
20240424,154500,4260531930,4395,4395,4395,4395,0
|
|
20240424,154400,4260531930,4395,4395,4395,4395,0
|
|
20240424,154300,4260531930,4395,4395,4395,4395,0
|
|
20240424,154200,4260531930,4395,4395,4395,4395,0
|
|
20240424,154100,4260531930,4395,4395,4395,4395,0
|
|
20240424,154000,4260531930,4395,4395,4395,4395,0
|
|
20240424,153900,4260531930,4395,4395,4395,4395,0
|
|
20240424,153800,4260531930,4395,4395,4395,4395,0
|
|
20240424,153700,4260531930,4395,4395,4395,4395,0
|
|
20240424,153600,4260531930,4395,4395,4395,4395,0
|
|
20240424,153500,4260531930,4395,4395,4395,4395,0
|
|
20240424,153400,4260531930,4395,4395,4395,4395,0
|
|
20240424,153300,4260531930,4395,4395,4395,4395,11749
|
|
20240424,153200,4260531930,4395,4395,4395,4395,0
|
|
20240424,153100,4260531930,4395,4395,4395,4395,0
|
|
20240424,153000,4260531930,4395,4395,4395,4395,11749
|
|
20240424,152900,4208895075,4370,4370,4370,4370,0
|
|
20240424,152800,4208895075,4370,4370,4370,4370,0
|
|
20240424,152700,4208895075,4370,4370,4370,4370,0
|
|
20240424,152600,4208895075,4370,4370,4370,4370,0
|
|
20240424,152500,4208895075,4370,4370,4370,4370,0
|
|
20240424,152400,4208895075,4370,4370,4370,4370,0
|
|
20240424,152300,4208895075,4370,4370,4370,4370,0
|
|
20240424,152200,4208895075,4370,4370,4370,4370,0
|
|
20240424,152100,4208895075,4370,4370,4370,4370,0
|
|
20240424,152000,4208895075,4370,4370,4370,4370,0
|
|
20240424,151900,4208895075,4370,4355,4375,4350,442
|
|
20240424,151800,4206968980,4350,4340,4365,4340,5748
|
|
20240424,151700,4181939705,4350,4340,4350,4340,3923
|
|
20240424,151600,4164894140,4340,4340,4345,4340,231
|
|
20240424,151500,4163890600,4345,4360,4360,4340,16174
|
|
20240424,151400,4093552375,4360,4360,4365,4360,5153
|
|
20240424,151300,4071084675,4365,4365,4365,4360,491
|
|
20240424,151200,4068941575,4360,4365,4365,4360,985
|
|
20240424,151100,4064646925,4365,4380,4380,4365,5732
|
|
20240424,151000,4039584385,4380,4375,4380,4375,373
|
|
20240424,150900,4037952405,4370,4385,4385,4360,13377
|
|
20240424,150800,3979587700,4390,4375,4390,4375,2973
|
|
20240424,150700,3966559650,4375,4390,4390,4365,14252
|
|
20240424,150600,3904226415,4395,4395,4395,4390,1956
|
|
20240424,150500,3895635780,4395,4400,4400,4395,745
|
|
20240424,150400,3892360945,4400,4395,4400,4395,126
|
|
20240424,150300,3891806615,4395,4395,4400,4395,1861
|
|
20240424,150200,3883626955,4395,4390,4400,4390,2436
|
|
20240424,150100,3872925685,4385,4395,4405,4385,105
|
|
20240424,150000,3872463660,4385,4385,4385,4380,913
|
|
20240424,145900,3868464710,4390,4400,4400,4380,7082
|
|
20240424,145800,3837422790,4400,4400,4400,4400,99
|
|
20240424,145700,3836987190,4400,4400,4400,4400,19
|
|
20240424,145600,3836903590,4395,4400,4400,4395,76
|
|
20240424,145500,3836569270,4395,4400,4400,4395,629
|
|
20240424,145400,3833804785,4400,4400,4400,4400,77
|
|
20240424,145300,3833465985,4400,4400,4400,4400,6
|
|
20240424,145200,3833439585,4400,4400,4400,4400,0
|
|
20240424,145100,3833439585,4400,4395,4400,4395,60
|
|
20240424,145000,3833175835,4395,4385,4395,4385,2815
|
|
20240424,144900,3820811640,4395,4395,4395,4395,0
|
|
20240424,144800,3820811640,4395,4385,4395,4385,123
|
|
20240424,144700,3820271785,4400,4390,4400,4385,3116
|
|
20240424,144600,3806602485,4400,4390,4400,4390,1000
|
|
20240424,144500,3802210685,4390,4395,4395,4390,4746
|
|
20240424,144400,3781370655,4405,4380,4405,4380,7860
|
|
20240424,144300,3746811855,4380,4370,4380,4370,42
|
|
20240424,144200,3746628115,4380,4380,4380,4370,33
|
|
20240424,144100,3746483865,4380,4370,4380,4370,49
|
|
20240424,144000,3746269705,4380,4380,4380,4370,99
|
|
20240424,143900,3745836875,4380,4375,4380,4370,141
|
|
20240424,143800,3745220290,4375,4375,4375,4365,129
|
|
20240424,143700,3744656650,4375,4365,4375,4365,598
|
|
20240424,143600,3742043620,4375,4375,4375,4365,876
|
|
20240424,143500,3738214540,4375,4365,4375,4365,304
|
|
20240424,143400,3736887420,4375,4365,4375,4365,119
|
|
20240424,143300,3736367905,4375,4375,4375,4365,355
|
|
20240424,143200,3734816660,4375,4375,4375,4375,1
|
|
20240424,143100,3734812285,4375,4370,4375,4370,52
|
|
20240424,143000,3734584790,4370,4360,4370,4360,2034
|
|
20240424,142900,3725697375,4365,4365,4365,4365,319
|
|
20240424,142800,3724304940,4365,4365,4365,4365,2706
|
|
20240424,142700,3712493250,4370,4370,4370,4370,10
|
|
20240424,142600,3712449550,4365,4370,4370,4365,95
|
|
20240424,142500,3712034765,4370,4370,4370,4370,1
|
|
20240424,142400,3712030395,4370,4380,4385,4365,6076
|
|
20240424,142300,3685477290,4390,4390,4390,4390,74
|
|
20240424,142200,3685152430,4390,4390,4390,4390,0
|
|
20240424,142100,3685152430,4390,4385,4390,4385,1191
|
|
20240424,142000,3679929740,4385,4375,4385,4375,1001
|
|
20240424,141900,3675550355,4385,4385,4385,4385,0
|
|
20240424,141800,3675550355,4385,4385,4385,4385,73
|
|
20240424,141700,3675230250,4385,4375,4385,4375,4
|
|
20240424,141600,3675212730,4385,4385,4385,4375,1186
|
|
20240424,141500,3670017120,4385,4385,4395,4385,1450
|
|
20240424,141400,3663657345,4385,4370,4385,4365,3988
|
|
20240424,141300,3646229490,4370,4365,4370,4365,166
|
|
20240424,141200,3645504145,4370,4365,4370,4365,376
|
|
20240424,141100,3643862900,4370,4380,4380,4370,3013
|
|
20240424,141000,3630696080,4380,4380,4380,4380,16
|
|
20240424,140900,3630626000,4380,4390,4390,4360,10921
|
|
20240424,140800,3582891580,4395,4395,4395,4395,2
|
|
20240424,140700,3582882790,4395,4395,4395,4395,1
|
|
20240424,140600,3582878395,4395,4395,4395,4395,64
|
|
20240424,140500,3582597115,4395,4395,4395,4395,0
|
|
20240424,140400,3582597115,4395,4395,4395,4395,1
|
|
20240424,140300,3582592720,4395,4390,4395,4390,691
|
|
20240424,140200,3579555785,4390,4390,4390,4390,1
|
|
20240424,140100,3579551395,4390,4395,4395,4390,72
|
|
20240424,140000,3579234990,4395,4385,4395,4385,101
|
|
20240424,135900,3578792095,4395,4395,4400,4395,1756
|
|
20240424,135800,3571073065,4395,4385,4400,4385,2773
|
|
20240424,135700,3558883190,4395,4385,4395,4380,14756
|
|
20240424,135600,3494230905,4395,4390,4395,4385,1228
|
|
20240424,135500,3488843215,4395,4395,4395,4395,0
|
|
20240424,135400,3488843215,4395,4395,4395,4395,73
|
|
20240424,135300,3488522380,4395,4395,4395,4395,2
|
|
20240424,135200,3488513590,4395,4390,4395,4390,517
|
|
20240424,135100,3486243875,4400,4400,4400,4400,1
|
|
20240424,135000,3486239475,4400,4395,4400,4395,2376
|
|
20240424,134900,3475796950,4385,4400,4400,4385,1007
|
|
20240424,134800,3471378985,4400,4400,4400,4400,0
|
|
20240424,134700,3471378985,4400,4400,4400,4400,0
|
|
20240424,134600,3471378985,4400,4400,4400,4400,0
|
|
20240424,134500,3471378985,4400,4400,4400,4400,0
|
|
20240424,134400,3471378985,4400,4400,4400,4400,0
|
|
20240424,134300,3471378985,4400,4400,4400,4390,1175
|
|
20240424,134200,3466218565,4400,4400,4400,4400,82
|
|
20240424,134100,3465857765,4400,4400,4400,4400,268
|
|
20240424,134000,3464678565,4400,4400,4400,4400,0
|
|
20240424,133900,3464678565,4400,4400,4400,4400,11
|
|
20240424,133800,3464630165,4405,4405,4405,4405,0
|
|
20240424,133700,3464630165,4405,4405,4405,4405,0
|
|
20240424,133600,3464630165,4405,4400,4405,4400,4031
|
|
20240424,133500,3446893760,4405,4405,4405,4405,1
|
|
20240424,133400,3446889355,4400,4410,4410,4400,5910
|
|
20240424,133300,3420884970,4410,4410,4410,4410,2
|
|
20240424,133200,3420876150,4410,4420,4420,4410,2425
|
|
20240424,133100,3410174200,4425,4430,4430,4425,254
|
|
20240424,133000,3409050215,4430,4425,4430,4425,9
|
|
20240424,132900,3409010355,4430,4425,4430,4425,95
|
|
20240424,132800,3408589510,4430,4440,4440,4430,2117
|
|
20240424,132700,3399207825,4440,4440,4445,4435,4025
|
|
20240424,132600,3381351750,4445,4435,4445,4435,4064
|
|
20240424,132500,3363311100,4435,4425,4435,4425,2079
|
|
20240424,132400,3354093825,4430,4430,4430,4430,85
|
|
20240424,132300,3353717275,4430,4430,4430,4430,35
|
|
20240424,132200,3353562225,4420,4415,4420,4415,11
|
|
20240424,132100,3353513635,4415,4415,4415,4415,1
|
|
20240424,132000,3353509220,4410,4410,4410,4410,0
|
|
20240424,131900,3353509220,4410,4415,4430,4410,5801
|
|
20240424,131800,3327854330,4420,4420,4420,4420,35
|
|
20240424,131700,3327699630,4420,4420,4420,4420,1277
|
|
20240424,131600,3322055290,4420,4420,4420,4420,115
|
|
20240424,131500,3321546990,4425,4430,4430,4420,1292
|
|
20240424,131400,3315833885,4430,4425,4430,4420,15997
|
|
20240424,131300,3245125975,4425,4425,4425,4425,1000
|
|
20240424,131200,3240700975,4430,4435,4435,4430,427
|
|
20240424,131100,3238808655,4440,4435,4440,4435,100
|
|
20240424,131000,3238364905,4440,4430,4445,4430,8806
|
|
20240424,130900,3199255080,4435,4405,4435,4405,25256
|
|
20240424,130800,3087680220,4405,4405,4405,4405,0
|
|
20240424,130700,3087680220,4405,4405,4405,4405,3
|
|
20240424,130600,3087667005,4400,4400,4400,4400,276
|
|
20240424,130500,3086452605,4400,4395,4400,4390,3624
|
|
20240424,130400,3070540130,4405,4395,4405,4390,7716
|
|
20240424,130300,3036630740,4395,4375,4400,4375,9485
|
|
20240424,130200,2995038515,4380,4370,4380,4370,1637
|
|
20240424,130100,2987880115,4365,4365,4365,4365,0
|
|
20240424,130000,2987880115,4365,4370,4370,4365,783
|
|
20240424,125900,2984461960,4370,4370,4370,4370,63
|
|
20240424,125800,2984186650,4370,4365,4370,4365,3781
|
|
20240424,125700,2967680180,4365,4365,4365,4365,0
|
|
20240424,125600,2967680180,4365,4365,4365,4365,72
|
|
20240424,125500,2967365900,4360,4360,4360,4360,99
|
|
20240424,125400,2966934260,4360,4365,4365,4360,434
|
|
20240424,125300,2965041795,4365,4365,4365,4365,0
|
|
20240424,125200,2965041795,4365,4365,4365,4365,201
|
|
20240424,125100,2964164430,4365,4370,4370,4365,2462
|
|
20240424,125000,2953417575,4370,4370,4370,4370,145
|
|
20240424,124900,2952783925,4370,4370,4370,4370,0
|
|
20240424,124800,2952783925,4370,4370,4370,4370,0
|
|
20240424,124700,2952783925,4370,4370,4370,4370,0
|
|
20240424,124600,2952783925,4370,4360,4370,4360,2815
|
|
20240424,124500,2940507410,4360,4365,4365,4360,229
|
|
20240424,124400,2939508935,4365,4370,4370,4365,2084
|
|
20240424,124300,2930408105,4370,4375,4375,4370,5000
|
|
20240424,124200,2908545675,4380,4380,4380,4380,472
|
|
20240424,124100,2906478315,4380,4380,4380,4380,0
|
|
20240424,124000,2906478315,4380,4380,4380,4380,297
|
|
20240424,123900,2905177455,4380,4380,4385,4380,1763
|
|
20240424,123800,2897447000,4385,4385,4385,4385,0
|
|
20240424,123700,2897447000,4385,4400,4400,4385,4007
|
|
20240424,123600,2879858935,4400,4400,4400,4400,61
|
|
20240424,123500,2879590535,4395,4395,4395,4395,0
|
|
20240424,123400,2879590535,4395,4400,4400,4395,616
|
|
20240424,123300,2876882635,4395,4395,4395,4395,0
|
|
20240424,123200,2876882635,4395,4395,4400,4395,1672
|
|
20240424,123100,2869533945,4395,4395,4395,4395,42
|
|
20240424,123000,2869349355,4390,4395,4395,4390,48
|
|
20240424,122900,2869138400,4395,4395,4395,4395,95
|
|
20240424,122800,2868720875,4395,4395,4395,4390,132
|
|
20240424,122700,2868140740,4395,4395,4395,4395,45
|
|
20240424,122600,2867942965,4395,4395,4395,4395,1757
|
|
20240424,122500,2860220950,4400,4400,4400,4400,44
|
|
20240424,122400,2860027350,4400,4400,4400,4400,88
|
|
20240424,122300,2859640150,4400,4400,4400,4400,122
|
|
20240424,122200,2859103350,4400,4400,4400,4400,46
|
|
20240424,122100,2858900950,4400,4400,4400,4395,135
|
|
20240424,122000,2858307200,4400,4400,4400,4400,34
|
|
20240424,121900,2858157600,4400,4400,4400,4400,1533
|
|
20240424,121800,2851412400,4400,4400,4400,4400,139
|
|
20240424,121700,2850800800,4400,4400,4400,4400,166
|
|
20240424,121600,2850070400,4400,4400,4400,4400,39
|
|
20240424,121500,2849898800,4395,4400,4400,4395,74
|
|
20240424,121400,2849573205,4400,4400,4400,4400,0
|
|
20240424,121300,2849573205,4400,4400,4400,4400,127
|
|
20240424,121200,2849014405,4400,4400,4400,4400,119
|
|
20240424,121100,2848490805,4400,4395,4400,4395,68
|
|
20240424,121000,2848191735,4400,4395,4400,4395,740
|
|
20240424,120900,2844938270,4395,4395,4395,4395,67
|
|
20240424,120800,2844643805,4395,4395,4395,4395,58
|
|
20240424,120700,2844388895,4395,4395,4395,4395,67
|
|
20240424,120600,2844094430,4395,4395,4395,4395,31
|
|
20240424,120500,2843958185,4390,4390,4390,4390,0
|
|
20240424,120400,2843958185,4390,4400,4400,4390,724
|
|
20240424,120300,2840778135,4400,4405,4405,4400,888
|
|
20240424,120200,2836870910,4400,4400,4400,4400,2
|
|
20240424,120100,2836862110,4405,4405,4405,4405,10
|
|
20240424,120000,2836818060,4405,4405,4405,4405,0
|
|
20240424,115900,2836818060,4405,4405,4405,4405,0
|
|
20240424,115800,2836818060,4405,4405,4405,4400,75
|
|
20240424,115700,2836487755,4405,4390,4405,4390,8703
|
|
20240424,115600,2798261860,4390,4400,4400,4380,5107
|
|
20240424,115500,2775875960,4400,4400,4400,4400,57
|
|
20240424,115400,2775625160,4400,4400,4400,4400,6
|
|
20240424,115300,2775598760,4400,4395,4400,4390,3101
|
|
20240424,115200,2761979310,4400,4400,4400,4400,89
|
|
20240424,115100,2761587710,4400,4400,4400,4400,46
|
|
20240424,115000,2761385310,4400,4400,4400,4400,57
|
|
20240424,114900,2761134510,4400,4395,4400,4395,302
|
|
20240424,114800,2759807210,4395,4400,4400,4395,351
|
|
20240424,114700,2758264310,4395,4395,4395,4395,1902
|
|
20240424,114600,2749905020,4395,4395,4405,4395,4080
|
|
20240424,114500,2731972920,4395,4400,4405,4395,3666
|
|
20240424,114400,2715847370,4405,4415,4415,4405,3741
|
|
20240424,114300,2699359470,4410,4410,4410,4410,1628
|
|
20240424,114200,2692179990,4410,4410,4410,4410,50
|
|
20240424,114100,2691959490,4410,4405,4410,4405,172
|
|
20240424,114000,2691201005,4405,4410,4410,4405,17
|
|
20240424,113900,2691126110,4410,4405,4410,4405,92
|
|
20240424,113800,2690720395,4410,4410,4410,4405,48
|
|
20240424,113700,2690508730,4410,4410,4410,4410,38
|
|
20240424,113600,2690341150,4410,4405,4410,4405,5085
|
|
20240424,113500,2667916305,4405,4405,4405,4405,1
|
|
20240424,113400,2667911900,4405,4405,4405,4405,746
|
|
20240424,113300,2664625770,4405,4405,4405,4405,72
|
|
20240424,113200,2664308610,4405,4405,4405,4405,292
|
|
20240424,113100,2663022350,4410,4415,4420,4410,6165
|
|
20240424,113000,2635822875,4415,4420,4420,4415,457
|
|
20240424,112900,2633804980,4425,4425,4425,4420,166
|
|
20240424,112800,2633070740,4425,4425,4425,4420,225
|
|
20240424,112700,2632075985,4425,4425,4430,4425,59
|
|
20240424,112600,2631814780,4425,4425,4425,4420,1346
|
|
20240424,112500,2625858775,4425,4425,4425,4425,55
|
|
20240424,112400,2625615400,4425,4425,4425,4425,118
|
|
20240424,112300,2625093250,4425,4415,4425,4415,150
|
|
20240424,112200,2624430120,4415,4410,4415,4410,1939
|
|
20240424,112100,2615869440,4415,4415,4415,4415,95
|
|
20240424,112000,2615450015,4415,4430,4430,4415,3407
|
|
20240424,111900,2600406310,4430,4420,4430,4415,939
|
|
20240424,111800,2596248925,4425,4435,4440,4425,12766
|
|
20240424,111700,2539625430,4440,4460,4460,4440,3145
|
|
20240424,111600,2525639355,4460,4455,4460,4455,172
|
|
20240424,111500,2524872490,4460,4455,4460,4455,1314
|
|
20240424,111400,2519013535,4455,4455,4455,4450,2946
|
|
20240424,111300,2505890360,4455,4450,4455,4450,5814
|
|
20240424,111200,2479991020,4450,4445,4450,4445,11438
|
|
20240424,111100,2429092490,4445,4425,4450,4425,21328
|
|
20240424,111000,2334429685,4425,4420,4425,4415,615
|
|
20240424,110900,2331713640,4430,4430,4430,4420,3789
|
|
20240424,110800,2314947605,4435,4430,4435,4430,6785
|
|
20240424,110700,2284863130,4435,4420,4435,4420,22268
|
|
20240424,110600,2186281430,4410,4405,4420,4405,9963
|
|
20240424,110500,2142324495,4405,4395,4410,4395,15592
|
|
20240424,110400,2073613300,4395,4395,4395,4395,27
|
|
20240424,110300,2073494635,4390,4395,4395,4390,84
|
|
20240424,110200,2073125515,4395,4395,4395,4395,31
|
|
20240424,110100,2072989270,4395,4400,4400,4390,41
|
|
20240424,110000,2072809055,4390,4395,4400,4390,5726
|
|
20240424,105900,2047643200,4395,4395,4395,4390,483
|
|
20240424,105800,2045522475,4400,4395,4400,4395,5072
|
|
20240424,105700,2023218110,4390,4385,4390,4385,976
|
|
20240424,105600,2018938100,4380,4375,4380,4375,4351
|
|
20240424,105500,1999888715,4375,4375,4375,4370,2266
|
|
20240424,105400,1989975035,4375,4380,4380,4375,631
|
|
20240424,105300,1987214300,4380,4380,4380,4380,0
|
|
20240424,105200,1987214300,4380,4380,4380,4380,960
|
|
20240424,105100,1983009500,4375,4385,4385,4375,2315
|
|
20240424,105000,1972870275,4385,4385,4385,4385,1322
|
|
20240424,104900,1967073305,4400,4400,4400,4390,13514
|
|
20240424,104800,1907667520,4395,4390,4400,4390,13376
|
|
20240424,104700,1848881555,4390,4380,4390,4380,5436
|
|
20240424,104600,1825057905,4380,4380,4380,4375,83
|
|
20240424,104500,1824694370,4375,4375,4375,4375,182
|
|
20240424,104400,1823898120,4375,4375,4375,4375,23
|
|
20240424,104300,1823797495,4375,4380,4380,4370,959
|
|
20240424,104200,1819602015,4385,4385,4385,4380,681
|
|
20240424,104100,1816615835,4385,4365,4385,4365,33683
|
|
20240424,104000,1669246965,4365,4355,4365,4355,2686
|
|
20240424,103900,1657548690,4355,4355,4355,4355,23
|
|
20240424,103800,1657448525,4350,4345,4350,4345,3507
|
|
20240424,103700,1642194875,4350,4345,4350,4345,76
|
|
20240424,103600,1641864295,4345,4345,4345,4345,100
|
|
20240424,103500,1641429795,4350,4345,4350,4345,24
|
|
20240424,103400,1641325465,4350,4345,4350,4345,15
|
|
20240424,103300,1641260240,4350,4350,4350,4350,570
|
|
20240424,103200,1638780740,4350,4350,4350,4345,2200
|
|
20240424,103100,1629210940,4350,4350,4350,4345,1045
|
|
20240424,103000,1624665265,4350,4345,4350,4340,2623
|
|
20240424,102900,1613268530,4345,4340,4345,4340,2095
|
|
20240424,102800,1604170735,4345,4340,4345,4325,6663
|
|
20240424,102700,1575300130,4350,4365,4365,4340,14317
|
|
20240424,102600,1513116980,4350,4360,4365,4350,4310
|
|
20240424,102500,1494340880,4370,4370,4370,4370,0
|
|
20240424,102400,1494340880,4370,4370,4370,4370,0
|
|
20240424,102300,1494340880,4370,4365,4370,4365,6445
|
|
20240424,102200,1466186360,4370,4365,4370,4365,64
|
|
20240424,102100,1465906745,4370,4370,4370,4365,3015
|
|
20240424,102000,1452736195,4380,4370,4380,4370,9420
|
|
20240424,101900,1411542485,4370,4365,4370,4365,4768
|
|
20240424,101800,1390728840,4365,4355,4365,4355,42
|
|
20240424,101700,1390545520,4365,4365,4365,4360,40
|
|
20240424,101600,1390371110,4365,4365,4365,4365,0
|
|
20240424,101500,1390371110,4365,4365,4365,4365,0
|
|
20240424,101400,1390371110,4365,4355,4370,4355,4825
|
|
20240424,101300,1369314960,4350,4350,4350,4350,28
|
|
20240424,101200,1369193160,4350,4350,4350,4345,1092
|
|
20240424,101100,1364447275,4350,4365,4365,4345,8148
|
|
20240424,101000,1329015305,4365,4365,4365,4360,1809
|
|
20240424,100900,1321127020,4370,4370,4370,4370,72
|
|
20240424,100800,1320812380,4370,4370,4370,4365,1384
|
|
20240424,100700,1314764410,4370,4370,4370,4360,296
|
|
20240424,100600,1313471040,4370,4365,4370,4365,451
|
|
20240424,100500,1311502065,4365,4370,4370,4360,3
|
|
20240424,100400,1311488970,4365,4365,4365,4365,88
|
|
20240424,100300,1311104850,4370,4360,4370,4360,1567
|
|
20240424,100200,1304272720,4370,4365,4375,4365,4136
|
|
20240424,100100,1286198515,4370,4370,4370,4360,3
|
|
20240424,100000,1286185415,4370,4365,4370,4365,1992
|
|
20240424,095900,1277485375,4370,4355,4370,4355,5178
|
|
20240424,095800,1254893290,4365,4370,4370,4355,7966
|
|
20240424,095700,1220109310,4370,4370,4370,4365,5022
|
|
20240424,095600,1198171885,4375,4375,4375,4370,935
|
|
20240424,095500,1194082980,4380,4370,4380,4370,20543
|
|
20240424,095400,1104268160,4370,4360,4370,4360,9828
|
|
20240424,095300,1061374135,4355,4350,4360,4345,11526
|
|
20240424,095200,1011178630,4355,4350,4355,4350,123
|
|
20240424,095100,1010643015,4350,4350,4355,4350,1652
|
|
20240424,095000,1003449315,4355,4335,4355,4335,15001
|
|
20240424,094900,938191915,4335,4355,4355,4335,3481
|
|
20240424,094800,923068415,4350,4320,4355,4315,43033
|
|
20240424,094700,736711125,4320,4330,4330,4320,122
|
|
20240424,094600,736183550,4330,4325,4330,4325,14727
|
|
20240424,094500,672442190,4325,4325,4330,4315,2708
|
|
20240424,094400,660739415,4325,4315,4325,4310,19314
|
|
20240424,094300,577386060,4320,4310,4320,4310,14186
|
|
20240424,094200,516173485,4310,4310,4310,4305,1275
|
|
20240424,094100,510678240,4305,4300,4305,4300,4749
|
|
20240424,094000,490257010,4300,4300,4300,4300,1
|
|
20240424,093900,490252710,4300,4300,4300,4290,707
|
|
20240424,093800,487212710,4290,4290,4290,4290,2001
|
|
20240424,093700,478628420,4300,4295,4300,4290,2020
|
|
20240424,093600,469960195,4300,4300,4300,4300,684
|
|
20240424,093500,467018995,4295,4300,4300,4295,3129
|
|
20240424,093400,453579785,4300,4300,4315,4295,23516
|
|
20240424,093300,352380885,4290,4295,4300,4290,694
|
|
20240424,093200,349399895,4295,4295,4295,4295,44
|
|
20240424,093100,349210915,4290,4295,4300,4290,3416
|
|
20240424,093000,334554155,4300,4300,4305,4300,724
|
|
20240424,092900,331438135,4295,4295,4305,4295,15125
|
|
20240424,092800,266396570,4295,4295,4295,4295,1
|
|
20240424,092700,266392275,4295,4290,4295,4290,1099
|
|
20240424,092600,261675965,4280,4280,4280,4280,0
|
|
20240424,092500,261675965,4280,4280,4280,4280,0
|
|
20240424,092400,261675965,4280,4275,4280,4275,3482
|
|
20240424,092300,246774355,4275,4280,4280,4275,4236
|
|
20240424,092200,228644280,4290,4290,4290,4290,15
|
|
20240424,092100,228579930,4290,4270,4290,4270,2654
|
|
20240424,092000,217230725,4270,4290,4290,4270,5130
|
|
20240424,091900,195310565,4300,4300,4300,4290,369
|
|
20240424,091800,193727190,4300,4280,4305,4280,955
|
|
20240424,091700,189625880,4280,4270,4280,4270,2875
|
|
20240424,091600,177349045,4265,4260,4265,4260,1322
|
|
20240424,091500,171710735,4255,4260,4265,4255,688
|
|
20240424,091400,168778850,4260,4265,4265,4255,1511
|
|
20240424,091300,162345470,4265,4265,4265,4265,2
|
|
20240424,091200,162336940,4260,4270,4270,4260,833
|
|
20240424,091100,158781510,4270,4275,4275,4265,5902
|
|
20240424,091000,133586580,4275,4285,4285,4275,8484
|
|
20240424,090900,97257745,4285,4290,4295,4280,3250
|
|
20240424,090800,83340610,4290,4285,4290,4280,31
|
|
20240424,090700,83207680,4295,4285,4295,4275,481
|
|
20240424,090600,81151035,4295,4295,4295,4280,2756
|
|
20240424,090500,69344730,4300,4300,4300,4270,5204
|
|
20240424,090400,47087690,4305,4305,4305,4305,0
|
|
20240424,090300,47087690,4305,4295,4305,4290,2337
|
|
20240424,090200,37050580,4295,4300,4300,4295,485
|
|
20240424,090100,34967015,4300,4320,4320,4300,386
|
|
20240424,090000,33305300,4320,4250,4325,4250,7788
|