665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,200100,1533839390,4055,4055,4055,4055,0
|
|
20240402,200000,1533839390,4055,4055,4055,4055,0
|
|
20240402,195900,1533839390,4055,4055,4055,4055,0
|
|
20240402,195800,1533839390,4055,4055,4055,4055,0
|
|
20240402,195700,1533839390,4055,4055,4055,4055,0
|
|
20240402,195600,1533839390,4055,4055,4055,4055,0
|
|
20240402,195500,1533839390,4055,4055,4055,4055,0
|
|
20240402,195400,1533839390,4055,4055,4055,4055,0
|
|
20240402,195300,1533839390,4055,4055,4055,4055,0
|
|
20240402,195200,1533839390,4055,4055,4055,4055,0
|
|
20240402,195100,1533839390,4055,4055,4055,4055,0
|
|
20240402,195000,1533839390,4055,4055,4055,4055,0
|
|
20240402,194900,1533839390,4055,4055,4055,4055,0
|
|
20240402,194800,1533839390,4055,4055,4055,4055,0
|
|
20240402,194700,1533839390,4055,4055,4055,4055,0
|
|
20240402,194600,1533839390,4055,4055,4055,4055,0
|
|
20240402,194500,1533839390,4055,4055,4055,4055,0
|
|
20240402,194400,1533839390,4055,4055,4055,4055,0
|
|
20240402,194300,1533839390,4055,4055,4055,4055,0
|
|
20240402,194200,1533839390,4055,4055,4055,4055,0
|
|
20240402,194100,1533839390,4055,4055,4055,4055,0
|
|
20240402,194000,1533839390,4055,4055,4055,4055,0
|
|
20240402,193900,1533839390,4055,4055,4055,4055,0
|
|
20240402,193800,1533839390,4055,4055,4055,4055,0
|
|
20240402,193700,1533839390,4055,4055,4055,4055,0
|
|
20240402,193600,1533839390,4055,4055,4055,4055,0
|
|
20240402,193500,1533839390,4055,4055,4055,4055,0
|
|
20240402,193400,1533839390,4055,4055,4055,4055,0
|
|
20240402,193300,1533839390,4055,4055,4055,4055,0
|
|
20240402,193200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,193100,1533839390,4055,4055,4055,4055,0
|
|
20240402,193000,1533839390,4055,4055,4055,4055,0
|
|
20240402,192900,1533839390,4055,4055,4055,4055,0
|
|
20240402,192800,1533839390,4055,4055,4055,4055,0
|
|
20240402,192700,1533839390,4055,4055,4055,4055,0
|
|
20240402,192600,1533839390,4055,4055,4055,4055,0
|
|
20240402,192500,1533839390,4055,4055,4055,4055,0
|
|
20240402,192400,1533839390,4055,4055,4055,4055,0
|
|
20240402,192300,1533839390,4055,4055,4055,4055,0
|
|
20240402,192200,1533839390,4055,4055,4055,4055,0
|
|
20240402,192100,1533839390,4055,4055,4055,4055,0
|
|
20240402,192000,1533839390,4055,4055,4055,4055,0
|
|
20240402,191900,1533839390,4055,4055,4055,4055,0
|
|
20240402,191800,1533839390,4055,4055,4055,4055,0
|
|
20240402,191700,1533839390,4055,4055,4055,4055,0
|
|
20240402,191600,1533839390,4055,4055,4055,4055,0
|
|
20240402,191500,1533839390,4055,4055,4055,4055,0
|
|
20240402,191400,1533839390,4055,4055,4055,4055,0
|
|
20240402,191300,1533839390,4055,4055,4055,4055,0
|
|
20240402,191200,1533839390,4055,4055,4055,4055,0
|
|
20240402,191100,1533839390,4055,4055,4055,4055,0
|
|
20240402,191000,1533839390,4055,4055,4055,4055,0
|
|
20240402,190900,1533839390,4055,4055,4055,4055,0
|
|
20240402,190800,1533839390,4055,4055,4055,4055,0
|
|
20240402,190700,1533839390,4055,4055,4055,4055,0
|
|
20240402,190600,1533839390,4055,4055,4055,4055,0
|
|
20240402,190500,1533839390,4055,4055,4055,4055,0
|
|
20240402,190400,1533839390,4055,4055,4055,4055,0
|
|
20240402,190300,1533839390,4055,4055,4055,4055,0
|
|
20240402,190200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,190100,1533839390,4055,4055,4055,4055,0
|
|
20240402,190000,1533839390,4055,4055,4055,4055,0
|
|
20240402,185900,1533839390,4055,4055,4055,4055,0
|
|
20240402,185800,1533839390,4055,4055,4055,4055,0
|
|
20240402,185700,1533839390,4055,4055,4055,4055,0
|
|
20240402,185600,1533839390,4055,4055,4055,4055,0
|
|
20240402,185500,1533839390,4055,4055,4055,4055,0
|
|
20240402,185400,1533839390,4055,4055,4055,4055,0
|
|
20240402,185300,1533839390,4055,4055,4055,4055,0
|
|
20240402,185200,1533839390,4055,4055,4055,4055,0
|
|
20240402,185100,1533839390,4055,4055,4055,4055,0
|
|
20240402,185000,1533839390,4055,4055,4055,4055,0
|
|
20240402,184900,1533839390,4055,4055,4055,4055,0
|
|
20240402,184800,1533839390,4055,4055,4055,4055,0
|
|
20240402,184700,1533839390,4055,4055,4055,4055,0
|
|
20240402,184600,1533839390,4055,4055,4055,4055,0
|
|
20240402,184500,1533839390,4055,4055,4055,4055,0
|
|
20240402,184400,1533839390,4055,4055,4055,4055,0
|
|
20240402,184300,1533839390,4055,4055,4055,4055,0
|
|
20240402,184200,1533839390,4055,4055,4055,4055,0
|
|
20240402,184100,1533839390,4055,4055,4055,4055,0
|
|
20240402,184000,1533839390,4055,4055,4055,4055,0
|
|
20240402,183900,1533839390,4055,4055,4055,4055,0
|
|
20240402,183800,1533839390,4055,4055,4055,4055,0
|
|
20240402,183700,1533839390,4055,4055,4055,4055,0
|
|
20240402,183600,1533839390,4055,4055,4055,4055,0
|
|
20240402,183500,1533839390,4055,4055,4055,4055,0
|
|
20240402,183400,1533839390,4055,4055,4055,4055,0
|
|
20240402,183300,1533839390,4055,4055,4055,4055,0
|
|
20240402,183200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,183100,1533839390,4055,4055,4055,4055,0
|
|
20240402,183000,1533839390,4055,4055,4055,4055,0
|
|
20240402,182900,1533839390,4055,4055,4055,4055,0
|
|
20240402,182800,1533839390,4055,4055,4055,4055,0
|
|
20240402,182700,1533839390,4055,4055,4055,4055,0
|
|
20240402,182600,1533839390,4055,4055,4055,4055,0
|
|
20240402,182500,1533839390,4055,4055,4055,4055,0
|
|
20240402,182400,1533839390,4055,4055,4055,4055,0
|
|
20240402,182300,1533839390,4055,4055,4055,4055,0
|
|
20240402,182200,1533839390,4055,4055,4055,4055,0
|
|
20240402,182100,1533839390,4055,4055,4055,4055,0
|
|
20240402,182000,1533839390,4055,4055,4055,4055,0
|
|
20240402,181900,1533839390,4055,4055,4055,4055,0
|
|
20240402,181800,1533839390,4055,4055,4055,4055,0
|
|
20240402,181700,1533839390,4055,4055,4055,4055,0
|
|
20240402,181600,1533839390,4055,4055,4055,4055,0
|
|
20240402,181500,1533839390,4055,4055,4055,4055,0
|
|
20240402,181400,1533839390,4055,4055,4055,4055,0
|
|
20240402,181300,1533839390,4055,4055,4055,4055,0
|
|
20240402,181200,1533839390,4055,4055,4055,4055,0
|
|
20240402,181100,1533839390,4055,4055,4055,4055,0
|
|
20240402,181000,1533839390,4055,4055,4055,4055,0
|
|
20240402,180900,1533839390,4055,4055,4055,4055,0
|
|
20240402,180800,1533839390,4055,4055,4055,4055,0
|
|
20240402,180700,1533839390,4055,4055,4055,4055,0
|
|
20240402,180600,1533839390,4055,4055,4055,4055,0
|
|
20240402,180500,1533839390,4055,4055,4055,4055,0
|
|
20240402,180400,1533839390,4055,4055,4055,4055,0
|
|
20240402,180300,1533839390,4055,4055,4055,4055,0
|
|
20240402,180200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,180100,1533839390,4055,4055,4055,4055,0
|
|
20240402,180000,1533839390,4055,4055,4055,4055,0
|
|
20240402,175900,1533839390,4055,4055,4055,4055,0
|
|
20240402,175800,1533839390,4055,4055,4055,4055,0
|
|
20240402,175700,1533839390,4055,4055,4055,4055,0
|
|
20240402,175600,1533839390,4055,4055,4055,4055,0
|
|
20240402,175500,1533839390,4055,4055,4055,4055,0
|
|
20240402,175400,1533839390,4055,4055,4055,4055,0
|
|
20240402,175300,1533839390,4055,4055,4055,4055,0
|
|
20240402,175200,1533839390,4055,4055,4055,4055,0
|
|
20240402,175100,1533839390,4055,4055,4055,4055,0
|
|
20240402,175000,1533839390,4055,4055,4055,4055,0
|
|
20240402,174900,1533839390,4055,4055,4055,4055,0
|
|
20240402,174800,1533839390,4055,4055,4055,4055,0
|
|
20240402,174700,1533839390,4055,4055,4055,4055,0
|
|
20240402,174600,1533839390,4055,4055,4055,4055,0
|
|
20240402,174500,1533839390,4055,4055,4055,4055,0
|
|
20240402,174400,1533839390,4055,4055,4055,4055,0
|
|
20240402,174300,1533839390,4055,4055,4055,4055,0
|
|
20240402,174200,1533839390,4055,4055,4055,4055,0
|
|
20240402,174100,1533839390,4055,4055,4055,4055,0
|
|
20240402,174000,1533839390,4055,4055,4055,4055,0
|
|
20240402,173900,1533839390,4055,4055,4055,4055,0
|
|
20240402,173800,1533839390,4055,4055,4055,4055,0
|
|
20240402,173700,1533839390,4055,4055,4055,4055,0
|
|
20240402,173600,1533839390,4055,4055,4055,4055,0
|
|
20240402,173500,1533839390,4055,4055,4055,4055,0
|
|
20240402,173400,1533839390,4055,4055,4055,4055,0
|
|
20240402,173300,1533839390,4055,4055,4055,4055,0
|
|
20240402,173200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,173100,1533839390,4055,4055,4055,4055,0
|
|
20240402,173000,1533839390,4055,4055,4055,4055,0
|
|
20240402,172900,1533839390,4055,4055,4055,4055,0
|
|
20240402,172800,1533839390,4055,4055,4055,4055,0
|
|
20240402,172700,1533839390,4055,4055,4055,4055,0
|
|
20240402,172600,1533839390,4055,4055,4055,4055,0
|
|
20240402,172500,1533839390,4055,4055,4055,4055,0
|
|
20240402,172400,1533839390,4055,4055,4055,4055,0
|
|
20240402,172300,1533839390,4055,4055,4055,4055,0
|
|
20240402,172200,1533839390,4055,4055,4055,4055,0
|
|
20240402,172100,1533839390,4055,4055,4055,4055,0
|
|
20240402,172000,1533839390,4055,4055,4055,4055,0
|
|
20240402,171900,1533839390,4055,4055,4055,4055,0
|
|
20240402,171800,1533839390,4055,4055,4055,4055,0
|
|
20240402,171700,1533839390,4055,4055,4055,4055,0
|
|
20240402,171600,1533839390,4055,4055,4055,4055,0
|
|
20240402,171500,1533839390,4055,4055,4055,4055,0
|
|
20240402,171400,1533839390,4055,4055,4055,4055,0
|
|
20240402,171300,1533839390,4055,4055,4055,4055,0
|
|
20240402,171200,1533839390,4055,4055,4055,4055,0
|
|
20240402,171100,1533839390,4055,4055,4055,4055,0
|
|
20240402,171000,1533839390,4055,4055,4055,4055,0
|
|
20240402,170900,1533839390,4055,4055,4055,4055,0
|
|
20240402,170800,1533839390,4055,4055,4055,4055,0
|
|
20240402,170700,1533839390,4055,4055,4055,4055,0
|
|
20240402,170600,1533839390,4055,4055,4055,4055,0
|
|
20240402,170500,1533839390,4055,4055,4055,4055,0
|
|
20240402,170400,1533839390,4055,4055,4055,4055,0
|
|
20240402,170300,1533839390,4055,4055,4055,4055,0
|
|
20240402,170200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,170100,1533839390,4055,4055,4055,4055,0
|
|
20240402,170000,1533839390,4055,4055,4055,4055,0
|
|
20240402,165900,1533839390,4055,4055,4055,4055,0
|
|
20240402,165800,1533839390,4055,4055,4055,4055,0
|
|
20240402,165700,1533839390,4055,4055,4055,4055,0
|
|
20240402,165600,1533839390,4055,4055,4055,4055,0
|
|
20240402,165500,1533839390,4055,4055,4055,4055,0
|
|
20240402,165400,1533839390,4055,4055,4055,4055,0
|
|
20240402,165300,1533839390,4055,4055,4055,4055,0
|
|
20240402,165200,1533839390,4055,4055,4055,4055,0
|
|
20240402,165100,1533839390,4055,4055,4055,4055,0
|
|
20240402,165000,1533839390,4055,4055,4055,4055,0
|
|
20240402,164900,1533839390,4055,4055,4055,4055,0
|
|
20240402,164800,1533839390,4055,4055,4055,4055,0
|
|
20240402,164700,1533839390,4055,4055,4055,4055,0
|
|
20240402,164600,1533839390,4055,4055,4055,4055,0
|
|
20240402,164500,1533839390,4055,4055,4055,4055,0
|
|
20240402,164400,1533839390,4055,4055,4055,4055,0
|
|
20240402,164300,1533839390,4055,4055,4055,4055,0
|
|
20240402,164200,1533839390,4055,4055,4055,4055,0
|
|
20240402,164100,1533839390,4055,4055,4055,4055,0
|
|
20240402,164000,1533839390,4055,4055,4055,4055,0
|
|
20240402,163900,1533839390,4055,4055,4055,4055,0
|
|
20240402,163800,1533839390,4055,4055,4055,4055,0
|
|
20240402,163700,1533839390,4055,4055,4055,4055,0
|
|
20240402,163600,1533839390,4055,4055,4055,4055,0
|
|
20240402,163500,1533839390,4055,4055,4055,4055,0
|
|
20240402,163400,1533839390,4055,4055,4055,4055,0
|
|
20240402,163300,1533839390,4055,4055,4055,4055,0
|
|
20240402,163200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,163100,1533839390,4055,4055,4055,4055,0
|
|
20240402,163000,1533839390,4055,4055,4055,4055,0
|
|
20240402,162900,1533839390,4055,4055,4055,4055,0
|
|
20240402,162800,1533839390,4055,4055,4055,4055,0
|
|
20240402,162700,1533839390,4055,4055,4055,4055,0
|
|
20240402,162600,1533839390,4055,4055,4055,4055,0
|
|
20240402,162500,1533839390,4055,4055,4055,4055,0
|
|
20240402,162400,1533839390,4055,4055,4055,4055,0
|
|
20240402,162300,1533839390,4055,4055,4055,4055,0
|
|
20240402,162200,1533839390,4055,4055,4055,4055,0
|
|
20240402,162100,1533839390,4055,4055,4055,4055,0
|
|
20240402,162000,1533839390,4055,4055,4055,4055,0
|
|
20240402,161900,1533839390,4055,4055,4055,4055,0
|
|
20240402,161800,1533839390,4055,4055,4055,4055,0
|
|
20240402,161700,1533839390,4055,4055,4055,4055,0
|
|
20240402,161600,1533839390,4055,4055,4055,4055,0
|
|
20240402,161500,1533839390,4055,4055,4055,4055,0
|
|
20240402,161400,1533839390,4055,4055,4055,4055,0
|
|
20240402,161300,1533839390,4055,4055,4055,4055,0
|
|
20240402,161200,1533839390,4055,4055,4055,4055,0
|
|
20240402,161100,1533839390,4055,4055,4055,4055,0
|
|
20240402,161000,1533839390,4055,4055,4055,4055,0
|
|
20240402,160900,1533839390,4055,4055,4055,4055,0
|
|
20240402,160800,1533839390,4055,4055,4055,4055,0
|
|
20240402,160700,1533839390,4055,4055,4055,4055,0
|
|
20240402,160600,1533839390,4055,4055,4055,4055,0
|
|
20240402,160500,1533839390,4055,4055,4055,4055,0
|
|
20240402,160400,1533839390,4055,4055,4055,4055,0
|
|
20240402,160300,1533839390,4055,4055,4055,4055,0
|
|
20240402,160200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,160100,1533839390,4055,4055,4055,4055,0
|
|
20240402,160000,1533839390,4055,4055,4055,4055,0
|
|
20240402,155900,1533839390,4055,4055,4055,4055,0
|
|
20240402,155800,1533839390,4055,4055,4055,4055,0
|
|
20240402,155700,1533839390,4055,4055,4055,4055,0
|
|
20240402,155600,1533839390,4055,4055,4055,4055,0
|
|
20240402,155500,1533839390,4055,4055,4055,4055,0
|
|
20240402,155400,1533839390,4055,4055,4055,4055,0
|
|
20240402,155300,1533839390,4055,4055,4055,4055,0
|
|
20240402,155200,1533839390,4055,4055,4055,4055,0
|
|
20240402,155100,1533839390,4055,4055,4055,4055,0
|
|
20240402,155000,1533839390,4055,4055,4055,4055,0
|
|
20240402,154900,1533839390,4055,4055,4055,4055,0
|
|
20240402,154800,1533839390,4055,4055,4055,4055,0
|
|
20240402,154700,1533839390,4055,4055,4055,4055,0
|
|
20240402,154600,1533839390,4055,4055,4055,4055,0
|
|
20240402,154500,1533839390,4055,4055,4055,4055,0
|
|
20240402,154400,1533839390,4055,4055,4055,4055,0
|
|
20240402,154300,1533839390,4055,4055,4055,4055,0
|
|
20240402,154200,1533839390,4055,4055,4055,4055,0
|
|
20240402,154100,1533839390,4055,4055,4055,4055,0
|
|
20240402,154000,1533839390,4055,4055,4055,4055,0
|
|
20240402,153900,1533839390,4055,4055,4055,4055,0
|
|
20240402,153800,1533839390,4055,4055,4055,4055,0
|
|
20240402,153700,1533839390,4055,4055,4055,4055,0
|
|
20240402,153600,1533839390,4055,4055,4055,4055,0
|
|
20240402,153500,1533839390,4055,4055,4055,4055,0
|
|
20240402,153400,1533839390,4055,4055,4055,4055,0
|
|
20240402,153300,1533839390,4055,4055,4055,4055,0
|
|
20240402,153200,1533839390,4055,4055,4055,4055,6871
|
|
20240402,153100,1533839390,4055,4055,4055,4055,0
|
|
20240402,153000,1533839390,4055,4055,4055,4055,6871
|
|
20240402,152900,1505977485,4055,4055,4055,4055,0
|
|
20240402,152800,1505977485,4055,4055,4055,4055,0
|
|
20240402,152700,1505977485,4055,4055,4055,4055,0
|
|
20240402,152600,1505977485,4055,4055,4055,4055,0
|
|
20240402,152500,1505977485,4055,4055,4055,4055,0
|
|
20240402,152400,1505977485,4055,4055,4055,4055,0
|
|
20240402,152300,1505977485,4055,4055,4055,4055,0
|
|
20240402,152200,1505977485,4055,4055,4055,4055,0
|
|
20240402,152100,1505977485,4055,4055,4055,4055,0
|
|
20240402,152000,1505977485,4055,4055,4055,4055,0
|
|
20240402,151900,1505977485,4055,4025,4055,4025,2178
|
|
20240402,151800,1497190955,4025,3995,4025,3995,1530
|
|
20240402,151700,1491050820,3990,3985,3990,3985,858
|
|
20240402,151600,1487628050,3980,3945,3980,3945,2276
|
|
20240402,151500,1478603295,3950,3945,3950,3945,787
|
|
20240402,151400,1475497580,3950,3945,3950,3945,1456
|
|
20240402,151300,1469746880,3950,3950,3950,3950,725
|
|
20240402,151200,1466883130,3950,3955,3960,3950,1233
|
|
20240402,151100,1462007255,3955,3955,3960,3935,501
|
|
20240402,151000,1460029300,3960,3955,3960,3950,1101
|
|
20240402,150900,1455678590,3960,3950,3960,3950,1310
|
|
20240402,150800,1450502915,3950,3925,3950,3920,879
|
|
20240402,150700,1447047135,3925,3930,3930,3925,720
|
|
20240402,150600,1444218635,3930,3930,3930,3930,300
|
|
20240402,150500,1443039635,3930,3950,3950,3930,271
|
|
20240402,150400,1441972365,3930,3960,3960,3930,150
|
|
20240402,150300,1441381365,3930,3945,3955,3930,202
|
|
20240402,150200,1440587335,3925,3925,3925,3925,310
|
|
20240402,150100,1439370585,3920,3920,3920,3920,1500
|
|
20240402,150000,1433490585,3920,3950,3950,3920,5128
|
|
20240402,145900,1413375270,3950,3980,3980,3950,1014
|
|
20240402,145800,1409356890,3965,3965,3965,3965,0
|
|
20240402,145700,1409356890,3965,3990,3990,3965,53
|
|
20240402,145600,1409146670,3990,3965,3990,3960,1229
|
|
20240402,145500,1404273905,3990,3990,3990,3990,26
|
|
20240402,145400,1404170165,3965,3970,3990,3965,476
|
|
20240402,145300,1402280745,3970,3975,3975,3970,274
|
|
20240402,145200,1401192950,3970,3970,3970,3970,0
|
|
20240402,145100,1401192950,3970,3970,3970,3970,0
|
|
20240402,145000,1401192950,3970,3970,3970,3970,600
|
|
20240402,144900,1398810950,3995,3965,3995,3965,155
|
|
20240402,144800,1398196330,3970,3970,3970,3970,0
|
|
20240402,144700,1398196330,3970,3990,3990,3970,1039
|
|
20240402,144600,1394070260,3980,3995,3995,3980,1243
|
|
20240402,144500,1389113510,3995,3995,3995,3990,566
|
|
20240402,144400,1386855085,4015,4015,4015,3995,3116
|
|
20240402,144300,1374406065,4015,4010,4015,3995,431
|
|
20240402,144200,1372681630,4015,4020,4020,4015,26
|
|
20240402,144100,1372577235,4010,4010,4010,4010,0
|
|
20240402,144000,1372577235,4010,4015,4020,4010,534
|
|
20240402,143900,1370434025,4010,4010,4010,4010,10
|
|
20240402,143800,1370393925,4015,3980,4015,3980,778
|
|
20240402,143700,1367285160,3970,3985,3990,3970,1997
|
|
20240402,143600,1359353895,3985,3985,3985,3985,291
|
|
20240402,143500,1358194260,3985,3940,3985,3925,2201
|
|
20240402,143400,1349476930,3940,3940,3945,3940,733
|
|
20240402,143300,1346588900,3940,3950,3950,3940,500
|
|
20240402,143200,1344617535,3960,3950,3960,3940,255
|
|
20240402,143100,1343609735,3940,3940,3940,3935,806
|
|
20240402,143000,1340434705,3945,3940,3970,3940,1106
|
|
20240402,142900,1336076685,3940,3945,3945,3940,1500
|
|
20240402,142800,1330166060,3940,3960,3965,3940,1456
|
|
20240402,142700,1324415740,3965,3965,3990,3965,352
|
|
20240402,142600,1323020035,3960,3970,3970,3960,200
|
|
20240402,142500,1322226485,3970,3970,3970,3970,85
|
|
20240402,142400,1321889035,3995,3985,3995,3970,671
|
|
20240402,142300,1319216145,3995,3990,3995,3985,338
|
|
20240402,142200,1317866925,3945,3970,3970,3945,1350
|
|
20240402,142100,1312523615,3970,3975,3975,3970,386
|
|
20240402,142000,1310991190,3970,3995,3995,3970,6113
|
|
20240402,141900,1286721125,3970,3990,3990,3970,1324
|
|
20240402,141800,1281455725,3990,4005,4005,3990,587
|
|
20240402,141700,1279110525,4000,4000,4000,3995,584
|
|
20240402,141600,1276774945,4000,4005,4005,3995,351
|
|
20240402,141500,1275371745,4005,4005,4010,4005,17
|
|
20240402,141400,1275303655,4015,4015,4015,4015,0
|
|
20240402,141300,1275303655,4015,3990,4015,3990,122
|
|
20240402,141200,1274816325,4005,4000,4005,4000,23
|
|
20240402,141100,1274724310,4000,4000,4000,3995,189
|
|
20240402,141000,1273969205,3985,3990,3990,3980,900
|
|
20240402,140900,1270382220,3990,4010,4010,3990,1507
|
|
20240402,140800,1264362625,4010,4020,4020,4005,1107
|
|
20240402,140700,1259923035,4050,4020,4050,4020,20
|
|
20240402,140600,1259842575,4050,4045,4050,4025,2541
|
|
20240402,140500,1249613900,4025,4045,4045,4025,202
|
|
20240402,140400,1248800810,4025,4025,4025,4025,967
|
|
20240402,140300,1244908635,4025,4025,4025,4025,1085
|
|
20240402,140200,1240541510,4025,4035,4035,4025,170
|
|
20240402,140100,1239857085,4035,4065,4065,4035,2762
|
|
20240402,140000,1228685770,4055,4055,4075,4055,1075
|
|
20240402,135900,1224326625,4075,4075,4075,4075,351
|
|
20240402,135800,1222896300,4075,4075,4075,4075,0
|
|
20240402,135700,1222896300,4075,4050,4075,4050,957
|
|
20240402,135600,1219015940,4055,4070,4080,4055,482
|
|
20240402,135500,1217054240,4070,4060,4070,4060,283
|
|
20240402,135400,1215903940,4035,4060,4060,4035,1090
|
|
20240402,135300,1211503080,4060,4020,4060,4020,1457
|
|
20240402,135200,1205615020,4020,4020,4020,4020,1
|
|
20240402,135100,1205611000,4015,4020,4040,4015,1167
|
|
20240402,135000,1200920085,4015,4010,4015,4010,367
|
|
20240402,134900,1199447085,4005,4000,4005,4000,148
|
|
20240402,134800,1198854900,4000,4010,4010,4000,467
|
|
20240402,134700,1196984620,4010,3990,4010,3990,419
|
|
20240402,134600,1195306960,3995,3980,3995,3980,244
|
|
20240402,134500,1194335430,3975,3975,3975,3975,155
|
|
20240402,134400,1193719305,3975,3960,3975,3955,135
|
|
20240402,134300,1193185295,3960,3980,3980,3960,1458
|
|
20240402,134200,1187397000,3985,4005,4005,3985,1176
|
|
20240402,134100,1182696715,4010,4050,4050,4010,1283
|
|
20240402,134000,1177535090,4030,4025,4030,4025,990
|
|
20240402,133900,1173550200,4025,4065,4065,4025,1688
|
|
20240402,133800,1166717155,4095,4060,4095,4060,521
|
|
20240402,133700,1164588175,4045,4085,4085,4045,10582
|
|
20240402,133600,1121645620,4100,4100,4100,4080,2753
|
|
20240402,133500,1110398025,4080,4075,4135,4060,8138
|
|
20240402,133400,1076966515,4060,4060,4060,4045,1320
|
|
20240402,133300,1071615510,4060,4060,4060,4025,184
|
|
20240402,133200,1070872610,4065,4045,4065,4020,5168
|
|
20240402,133100,1050014955,4045,4080,4145,4045,6159
|
|
20240402,133000,1024855965,4070,4025,4075,4020,2909
|
|
20240402,132900,1013090855,4025,4010,4025,3980,3226
|
|
20240402,132800,1000169700,4000,4060,4095,3970,11911
|
|
20240402,132700,952051480,3950,3950,3950,3950,0
|
|
20240402,132600,952051480,3950,3855,3950,3830,3447
|
|
20240402,132500,938631035,3855,3630,3855,3625,37596
|
|
20240402,132400,798899225,3765,3765,3765,3765,0
|
|
20240402,132300,798899225,3765,3765,3765,3765,0
|
|
20240402,132200,798899225,3765,4000,4000,3765,9437
|
|
20240402,132100,762283145,4000,4005,4005,3990,4047
|
|
20240402,132000,746098745,4000,4045,4045,4000,6075
|
|
20240402,131900,721720000,4045,4050,4050,4045,200
|
|
20240402,131800,720910395,4050,4065,4065,4040,2265
|
|
20240402,131700,711735780,4050,4130,4130,4050,7033
|
|
20240402,131600,683062690,4145,4145,4145,4145,23
|
|
20240402,131500,682967355,4150,4150,4150,4150,0
|
|
20240402,131400,682967355,4150,4150,4150,4150,5
|
|
20240402,131300,682946605,4115,4150,4150,4115,619
|
|
20240402,131200,680389435,4160,4155,4160,4155,103
|
|
20240402,131100,679961460,4155,4170,4170,4155,800
|
|
20240402,131000,676635150,4170,4175,4190,4170,129
|
|
20240402,130900,676097000,4175,4180,4180,4175,132
|
|
20240402,130800,675545740,4180,4200,4200,4180,597
|
|
20240402,130700,673043680,4200,4185,4200,4175,11541
|
|
20240402,130600,624688510,4195,4180,4195,4180,1076
|
|
20240402,130500,620182050,4180,4160,4195,4160,4502
|
|
20240402,130400,601412920,4155,4130,4155,4130,3009
|
|
20240402,130300,588962970,4130,4120,4135,4115,1132
|
|
20240402,130200,584290100,4120,4125,4125,4115,252
|
|
20240402,130100,583252770,4115,4120,4120,4115,372
|
|
20240402,130000,581720685,4120,4125,4125,4120,267
|
|
20240402,125900,580619790,4125,4125,4125,4125,66
|
|
20240402,125800,580347540,4135,4110,4135,4110,250
|
|
20240402,125700,579318845,4110,4165,4165,4095,13507
|
|
20240402,125600,523769480,4165,4195,4195,4165,571
|
|
20240402,125500,521390280,4165,4165,4165,4165,0
|
|
20240402,125400,521390280,4165,4180,4185,4165,2665
|
|
20240402,125300,510270300,4180,4185,4185,4180,707
|
|
20240402,125200,507313255,4185,4200,4200,4185,892
|
|
20240402,125100,503577615,4200,4200,4200,4200,20
|
|
20240402,125000,503493615,4205,4185,4205,4185,4
|
|
20240402,124900,503476835,4185,4185,4185,4185,253
|
|
20240402,124800,502418030,4190,4190,4195,4190,439
|
|
20240402,124700,500577620,4235,4230,4235,4230,113
|
|
20240402,124600,500099070,4235,4190,4235,4180,9034
|
|
20240402,124500,462302975,4195,4190,4195,4190,338
|
|
20240402,124400,460886665,4190,4190,4190,4180,255
|
|
20240402,124300,459820215,4190,4175,4200,4175,3897
|
|
20240402,124200,443484135,4175,4175,4175,4170,267
|
|
20240402,124100,442370010,4175,4175,4175,4175,200
|
|
20240402,124000,441535010,4170,4180,4180,4170,927
|
|
20240402,123900,437666065,4185,4190,4195,4185,1037
|
|
20240402,123800,433318605,4190,4205,4205,4190,125
|
|
20240402,123700,432794280,4190,4205,4205,4190,101
|
|
20240402,123600,432371075,4190,4190,4190,4190,901
|
|
20240402,123500,428595885,4190,4185,4215,4185,473
|
|
20240402,123400,426609785,4180,4180,4180,4180,0
|
|
20240402,123300,426609785,4180,4195,4195,4180,2579
|
|
20240402,123200,415827810,4180,4180,4180,4180,3444
|
|
20240402,123100,401431890,4185,4185,4185,4185,0
|
|
20240402,123000,401431890,4185,4205,4205,4185,1356
|
|
20240402,122900,395750560,4200,4205,4205,4200,1200
|
|
20240402,122800,390709515,4205,4210,4220,4205,687
|
|
20240402,122700,387818155,4210,4225,4235,4210,444
|
|
20240402,122600,385944790,4240,4240,4240,4240,110
|
|
20240402,122500,385478390,4240,4240,4240,4240,20
|
|
20240402,122400,385393590,4240,4235,4240,4235,149
|
|
20240402,122300,384762485,4235,4245,4245,4225,310
|
|
20240402,122200,383448585,4245,4230,4245,4230,814
|
|
20240402,122100,380005335,4230,4230,4230,4230,88
|
|
20240402,122000,379633095,4230,4230,4230,4230,0
|
|
20240402,121900,379633095,4230,4260,4260,4230,674
|
|
20240402,121800,376772495,4260,4260,4260,4240,205
|
|
20240402,121700,375901185,4260,4255,4270,4200,6145
|
|
20240402,121600,349875630,4270,4270,4275,4250,267
|
|
20240402,121500,348739090,4250,4270,4270,4250,77
|
|
20240402,121400,348411740,4250,4270,4270,4250,2013
|
|
20240402,121300,339847415,4270,4270,4270,4270,43
|
|
20240402,121200,339663805,4270,4270,4270,4270,50
|
|
20240402,121100,339450305,4270,4275,4275,4270,346
|
|
20240402,121000,337971855,4275,4280,4290,4275,1016
|
|
20240402,120900,333627085,4280,4280,4280,4280,500
|
|
20240402,120800,331487085,4295,4295,4295,4295,5
|
|
20240402,120700,331465610,4295,4290,4295,4290,347
|
|
20240402,120600,329975490,4290,4290,4290,4290,90
|
|
20240402,120500,329589390,4270,4270,4270,4270,0
|
|
20240402,120400,329589390,4270,4260,4270,4260,347
|
|
20240402,120300,328108200,4265,4260,4270,4260,321
|
|
20240402,120200,326739230,4270,4265,4270,4265,45
|
|
20240402,120100,326547265,4265,4270,4270,4265,217
|
|
20240402,120000,325621725,4270,4265,4270,4265,15
|
|
20240402,115900,325557680,4250,4250,4250,4250,300
|
|
20240402,115800,324282680,4250,4300,4300,4250,2810
|
|
20240402,115700,312319650,4300,4300,4300,4300,0
|
|
20240402,115600,312319650,4300,4300,4300,4300,5
|
|
20240402,115500,312298150,4300,4300,4300,4270,1321
|
|
20240402,115400,306643525,4300,4300,4300,4300,4
|
|
20240402,115300,306626325,4300,4300,4300,4300,178
|
|
20240402,115200,305860925,4300,4300,4300,4300,213
|
|
20240402,115100,304945025,4300,4300,4300,4300,0
|
|
20240402,115000,304945025,4300,4300,4300,4300,1
|
|
20240402,114900,304940725,4300,4300,4300,4300,12
|
|
20240402,114800,304889125,4300,4300,4300,4300,10
|
|
20240402,114700,304846125,4300,4300,4300,4300,0
|
|
20240402,114600,304846125,4300,4300,4300,4300,500
|
|
20240402,114500,302696125,4300,4300,4300,4300,0
|
|
20240402,114400,302696125,4300,4300,4300,4300,5
|
|
20240402,114300,302674625,4300,4300,4300,4300,2
|
|
20240402,114200,302666025,4300,4300,4300,4300,20
|
|
20240402,114100,302580025,4300,4300,4300,4270,1103
|
|
20240402,114000,297866770,4280,4300,4300,4280,1012
|
|
20240402,113900,293530960,4300,4300,4300,4300,64
|
|
20240402,113800,293255760,4290,4300,4300,4290,757
|
|
20240402,113700,290005715,4315,4300,4315,4300,1202
|
|
20240402,113600,284837085,4320,4320,4320,4320,0
|
|
20240402,113500,284837085,4320,4320,4320,4320,5
|
|
20240402,113400,284815485,4295,4320,4320,4295,1004
|
|
20240402,113300,280493355,4325,4325,4325,4325,0
|
|
20240402,113200,280493355,4325,4325,4325,4320,55
|
|
20240402,113100,280255615,4325,4315,4325,4315,102
|
|
20240402,113000,279815465,4325,4325,4325,4325,2
|
|
20240402,112900,279806815,4320,4320,4320,4320,5
|
|
20240402,112800,279785215,4315,4320,4320,4315,135
|
|
20240402,112700,279202150,4325,4325,4325,4325,0
|
|
20240402,112600,279202150,4325,4325,4325,4325,19
|
|
20240402,112500,279119975,4325,4325,4325,4325,33
|
|
20240402,112400,278977250,4330,4325,4330,4325,22
|
|
20240402,112300,278882080,4325,4325,4330,4325,43
|
|
20240402,112200,278696080,4325,4325,4325,4325,0
|
|
20240402,112100,278696080,4325,4325,4325,4325,153
|
|
20240402,112000,278034355,4320,4320,4320,4320,39
|
|
20240402,111900,277865875,4320,4320,4320,4320,32
|
|
20240402,111800,277727635,4315,4310,4315,4310,98
|
|
20240402,111700,277304845,4310,4310,4315,4305,354
|
|
20240402,111600,275780200,4315,4315,4315,4315,146
|
|
20240402,111500,275150210,4320,4320,4320,4320,115
|
|
20240402,111400,274653410,4325,4325,4325,4325,101
|
|
20240402,111300,274216585,4325,4325,4325,4325,0
|
|
20240402,111200,274216585,4325,4325,4325,4325,29
|
|
20240402,111100,274091160,4325,4325,4325,4325,3
|
|
20240402,111000,274078185,4325,4325,4325,4325,0
|
|
20240402,110900,274078185,4325,4330,4330,4325,125
|
|
20240402,110800,273537325,4330,4330,4330,4330,10
|
|
20240402,110700,273494025,4325,4325,4325,4325,230
|
|
20240402,110600,272499275,4325,4325,4325,4325,1
|
|
20240402,110500,272494950,4325,4335,4335,4325,125
|
|
20240402,110400,271954275,4315,4315,4315,4315,0
|
|
20240402,110300,271954275,4315,4315,4315,4315,100
|
|
20240402,110200,271522775,4310,4340,4340,4310,136
|
|
20240402,110100,270935535,4330,4325,4330,4320,360
|
|
20240402,110000,269378285,4325,4300,4325,4300,205
|
|
20240402,105900,268496660,4310,4300,4320,4300,4254
|
|
20240402,105800,250185330,4295,4300,4300,4295,55
|
|
20240402,105700,249949005,4305,4305,4305,4305,0
|
|
20240402,105600,249949005,4305,4305,4305,4305,0
|
|
20240402,105500,249949005,4305,4305,4305,4305,5
|
|
20240402,105400,249927480,4295,4295,4295,4295,191
|
|
20240402,105300,249107135,4295,4305,4305,4295,68
|
|
20240402,105200,248814455,4285,4285,4285,4285,0
|
|
20240402,105100,248814455,4285,4265,4285,4265,265
|
|
20240402,105000,247681760,4265,4265,4265,4250,1447
|
|
20240402,104900,241525910,4265,4285,4285,4265,3450
|
|
20240402,104800,226788010,4310,4305,4320,4285,951
|
|
20240402,104700,222700105,4305,4330,4330,4305,265
|
|
20240402,104600,221557460,4330,4330,4330,4330,2
|
|
20240402,104500,221548800,4320,4330,4330,4320,156
|
|
20240402,104400,220874370,4340,4340,4340,4340,0
|
|
20240402,104300,220874370,4340,4340,4340,4340,5
|
|
20240402,104200,220852670,4320,4320,4320,4320,162
|
|
20240402,104100,220152830,4320,4350,4350,4320,2194
|
|
20240402,104000,210671595,4350,4345,4350,4345,1494
|
|
20240402,103900,204173125,4320,4300,4350,4300,840
|
|
20240402,103800,200537945,4320,4305,4320,4305,234
|
|
20240402,103700,199527365,4290,4320,4320,4290,1300
|
|
20240402,103600,193934045,4320,4340,4340,4320,649
|
|
20240402,103500,191121350,4345,4350,4350,4345,718
|
|
20240402,103400,187998890,4355,4375,4375,4355,2974
|
|
20240402,103300,175006905,4380,4380,4380,4380,223
|
|
20240402,103200,174030165,4405,4405,4405,4405,5
|
|
20240402,103100,174008140,4380,4380,4380,4380,300
|
|
20240402,103000,172694140,4380,4390,4390,4380,900
|
|
20240402,102900,168747580,4390,4400,4400,4390,870
|
|
20240402,102800,164926090,4400,4395,4400,4395,735
|
|
20240402,102700,161693155,4395,4395,4395,4395,50
|
|
20240402,102600,161473405,4395,4390,4395,4390,210
|
|
20240402,102500,160551005,4390,4390,4390,4390,0
|
|
20240402,102400,160551005,4390,4390,4390,4390,15
|
|
20240402,102300,160485155,4390,4390,4395,4390,222
|
|
20240402,102200,159510570,4390,4390,4390,4390,22
|
|
20240402,102100,159413990,4385,4385,4385,4385,0
|
|
20240402,102000,159413990,4385,4380,4385,4380,237
|
|
20240402,101900,158375095,4380,4380,4380,4380,2
|
|
20240402,101800,158366335,4380,4380,4380,4380,503
|
|
20240402,101700,156163195,4385,4390,4390,4385,1100
|
|
20240402,101600,151338990,4390,4395,4395,4390,1015
|
|
20240402,101500,146880060,4390,4390,4390,4385,709
|
|
20240402,101400,143767860,4405,4405,4405,4405,0
|
|
20240402,101300,143767860,4405,4405,4405,4400,1697
|
|
20240402,101200,136300935,4400,4395,4400,4395,340
|
|
20240402,101100,134805190,4400,4410,4410,4385,1760
|
|
20240402,101000,127068525,4415,4410,4415,4410,131
|
|
20240402,100900,126490810,4420,4400,4420,4400,94
|
|
20240402,100800,126077190,4400,4400,4400,4400,520
|
|
20240402,100700,123789190,4400,4410,4410,4400,416
|
|
20240402,100600,121957705,4400,4425,4425,4400,402
|
|
20240402,100500,120185985,4415,4410,4415,4410,754
|
|
20240402,100400,116858345,4405,4400,4410,4400,411
|
|
20240402,100300,115049590,4395,4410,4415,4395,1616
|
|
20240402,100200,107930685,4405,4420,4420,4405,935
|
|
20240402,100100,103802845,4420,4425,4425,4420,133
|
|
20240402,100000,103214820,4430,4430,4430,4425,236
|
|
20240402,095900,102169405,4420,4420,4420,4410,532
|
|
20240402,095800,99820765,4425,4455,4455,4405,1634
|
|
20240402,095700,92571875,4460,4460,4460,4460,0
|
|
20240402,095600,92571875,4460,4455,4460,4455,203
|
|
20240402,095500,91667495,4455,4455,4455,4455,400
|
|
20240402,095400,89885495,4455,4455,4455,4455,0
|
|
20240402,095300,89885495,4455,4455,4455,4455,0
|
|
20240402,095200,89885495,4455,4455,4455,4455,1000
|
|
20240402,095100,85430495,4460,4465,4465,4460,1028
|
|
20240402,095000,80843665,4470,4475,4475,4470,1025
|
|
20240402,094900,76261100,4480,4485,4485,4480,536
|
|
20240402,094800,73859260,4485,4485,4485,4485,1
|
|
20240402,094700,73854775,4485,4490,4490,4485,3
|
|
20240402,094600,73841315,4490,4490,4490,4485,159
|
|
20240402,094500,73128035,4490,4490,4490,4490,10
|
|
20240402,094400,73083135,4490,4490,4490,4490,3
|
|
20240402,094300,73069665,4490,4490,4490,4490,111
|
|
20240402,094200,72571275,4490,4485,4490,4485,128
|
|
20240402,094100,71997145,4485,4480,4485,4480,21
|
|
20240402,094000,71903015,4480,4495,4495,4480,723
|
|
20240402,093900,68659985,4495,4495,4495,4490,440
|
|
20240402,093800,66684375,4495,4510,4510,4490,222
|
|
20240402,093700,65686840,4500,4510,4510,4500,550
|
|
20240402,093600,63210945,4515,4520,4520,4515,18
|
|
20240402,093500,63129625,4520,4520,4520,4520,0
|
|
20240402,093400,63129625,4520,4520,4525,4520,55
|
|
20240402,093300,62880970,4520,4520,4520,4520,0
|
|
20240402,093200,62880970,4520,4520,4520,4520,10
|
|
20240402,093100,62835770,4520,4520,4520,4520,6
|
|
20240402,093000,62808650,4520,4520,4520,4520,1
|
|
20240402,092900,62804130,4525,4525,4525,4525,0
|
|
20240402,092800,62804130,4525,4525,4525,4525,10
|
|
20240402,092700,62758880,4525,4505,4525,4505,303
|
|
20240402,092600,61393810,4520,4520,4520,4520,54
|
|
20240402,092500,61149730,4525,4525,4525,4525,1
|
|
20240402,092400,61145205,4500,4480,4500,4480,1161
|
|
20240402,092300,55928440,4480,4475,4480,4475,15
|
|
20240402,092200,55861250,4480,4460,4480,4460,219
|
|
20240402,092100,54884435,4470,4480,4480,4465,1042
|
|
20240402,092000,50226055,4480,4480,4480,4475,323
|
|
20240402,091900,48780145,4480,4480,4480,4480,573
|
|
20240402,091800,46213105,4480,4470,4480,4470,1274
|
|
20240402,091700,40509640,4480,4485,4490,4470,177
|
|
20240402,091600,39718105,4470,4475,4480,4470,458
|
|
20240402,091500,37668430,4475,4475,4475,4470,422
|
|
20240402,091400,35780920,4475,4485,4495,4475,478
|
|
20240402,091300,33638965,4500,4530,4530,4490,1703
|
|
20240402,091200,25964335,4535,4530,4535,4530,90
|
|
20240402,091100,25556620,4520,4525,4535,4520,445
|
|
20240402,091000,23545100,4520,4520,4530,4520,240
|
|
20240402,090900,22460280,4540,4540,4540,4540,42
|
|
20240402,090800,22269600,4540,4535,4540,4520,160
|
|
20240402,090700,21544115,4535,4525,4540,4510,731
|
|
20240402,090600,18243055,4525,4530,4530,4525,611
|
|
20240402,090500,15477770,4525,4535,4535,4525,589
|
|
20240402,090400,12811970,4535,4555,4570,4535,315
|
|
20240402,090300,11374380,4535,4590,4590,4535,9
|
|
20240402,090200,11333235,4590,4520,4590,4520,233
|
|
20240402,090100,10270665,4590,4585,4610,4515,430
|
|
20240402,090000,8297565,4500,4645,4645,4490,1809
|