665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,200100,1248100930,3770,3770,3770,3770,0
|
|
20240403,200000,1248100930,3770,3770,3770,3770,0
|
|
20240403,195900,1248100930,3770,3770,3770,3770,0
|
|
20240403,195800,1248100930,3770,3770,3770,3770,0
|
|
20240403,195700,1248100930,3770,3770,3770,3770,0
|
|
20240403,195600,1248100930,3770,3770,3770,3770,0
|
|
20240403,195500,1248100930,3770,3770,3770,3770,0
|
|
20240403,195400,1248100930,3770,3770,3770,3770,0
|
|
20240403,195300,1248100930,3770,3770,3770,3770,0
|
|
20240403,195200,1248100930,3770,3770,3770,3770,0
|
|
20240403,195100,1248100930,3770,3770,3770,3770,0
|
|
20240403,195000,1248100930,3770,3770,3770,3770,0
|
|
20240403,194900,1248100930,3770,3770,3770,3770,0
|
|
20240403,194800,1248100930,3770,3770,3770,3770,0
|
|
20240403,194700,1248100930,3770,3770,3770,3770,0
|
|
20240403,194600,1248100930,3770,3770,3770,3770,0
|
|
20240403,194500,1248100930,3770,3770,3770,3770,0
|
|
20240403,194400,1248100930,3770,3770,3770,3770,0
|
|
20240403,194300,1248100930,3770,3770,3770,3770,0
|
|
20240403,194200,1248100930,3770,3770,3770,3770,0
|
|
20240403,194100,1248100930,3770,3770,3770,3770,0
|
|
20240403,194000,1248100930,3770,3770,3770,3770,0
|
|
20240403,193900,1248100930,3770,3770,3770,3770,0
|
|
20240403,193800,1248100930,3770,3770,3770,3770,0
|
|
20240403,193700,1248100930,3770,3770,3770,3770,0
|
|
20240403,193600,1248100930,3770,3770,3770,3770,0
|
|
20240403,193500,1248100930,3770,3770,3770,3770,0
|
|
20240403,193400,1248100930,3770,3770,3770,3770,0
|
|
20240403,193300,1248100930,3770,3770,3770,3770,0
|
|
20240403,193200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,193100,1248100930,3770,3770,3770,3770,0
|
|
20240403,193000,1248100930,3770,3770,3770,3770,0
|
|
20240403,192900,1248100930,3770,3770,3770,3770,0
|
|
20240403,192800,1248100930,3770,3770,3770,3770,0
|
|
20240403,192700,1248100930,3770,3770,3770,3770,0
|
|
20240403,192600,1248100930,3770,3770,3770,3770,0
|
|
20240403,192500,1248100930,3770,3770,3770,3770,0
|
|
20240403,192400,1248100930,3770,3770,3770,3770,0
|
|
20240403,192300,1248100930,3770,3770,3770,3770,0
|
|
20240403,192200,1248100930,3770,3770,3770,3770,0
|
|
20240403,192100,1248100930,3770,3770,3770,3770,0
|
|
20240403,192000,1248100930,3770,3770,3770,3770,0
|
|
20240403,191900,1248100930,3770,3770,3770,3770,0
|
|
20240403,191800,1248100930,3770,3770,3770,3770,0
|
|
20240403,191700,1248100930,3770,3770,3770,3770,0
|
|
20240403,191600,1248100930,3770,3770,3770,3770,0
|
|
20240403,191500,1248100930,3770,3770,3770,3770,0
|
|
20240403,191400,1248100930,3770,3770,3770,3770,0
|
|
20240403,191300,1248100930,3770,3770,3770,3770,0
|
|
20240403,191200,1248100930,3770,3770,3770,3770,0
|
|
20240403,191100,1248100930,3770,3770,3770,3770,0
|
|
20240403,191000,1248100930,3770,3770,3770,3770,0
|
|
20240403,190900,1248100930,3770,3770,3770,3770,0
|
|
20240403,190800,1248100930,3770,3770,3770,3770,0
|
|
20240403,190700,1248100930,3770,3770,3770,3770,0
|
|
20240403,190600,1248100930,3770,3770,3770,3770,0
|
|
20240403,190500,1248100930,3770,3770,3770,3770,0
|
|
20240403,190400,1248100930,3770,3770,3770,3770,0
|
|
20240403,190300,1248100930,3770,3770,3770,3770,0
|
|
20240403,190200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,190100,1248100930,3770,3770,3770,3770,0
|
|
20240403,190000,1248100930,3770,3770,3770,3770,0
|
|
20240403,185900,1248100930,3770,3770,3770,3770,0
|
|
20240403,185800,1248100930,3770,3770,3770,3770,0
|
|
20240403,185700,1248100930,3770,3770,3770,3770,0
|
|
20240403,185600,1248100930,3770,3770,3770,3770,0
|
|
20240403,185500,1248100930,3770,3770,3770,3770,0
|
|
20240403,185400,1248100930,3770,3770,3770,3770,0
|
|
20240403,185300,1248100930,3770,3770,3770,3770,0
|
|
20240403,185200,1248100930,3770,3770,3770,3770,0
|
|
20240403,185100,1248100930,3770,3770,3770,3770,0
|
|
20240403,185000,1248100930,3770,3770,3770,3770,0
|
|
20240403,184900,1248100930,3770,3770,3770,3770,0
|
|
20240403,184800,1248100930,3770,3770,3770,3770,0
|
|
20240403,184700,1248100930,3770,3770,3770,3770,0
|
|
20240403,184600,1248100930,3770,3770,3770,3770,0
|
|
20240403,184500,1248100930,3770,3770,3770,3770,0
|
|
20240403,184400,1248100930,3770,3770,3770,3770,0
|
|
20240403,184300,1248100930,3770,3770,3770,3770,0
|
|
20240403,184200,1248100930,3770,3770,3770,3770,0
|
|
20240403,184100,1248100930,3770,3770,3770,3770,0
|
|
20240403,184000,1248100930,3770,3770,3770,3770,0
|
|
20240403,183900,1248100930,3770,3770,3770,3770,0
|
|
20240403,183800,1248100930,3770,3770,3770,3770,0
|
|
20240403,183700,1248100930,3770,3770,3770,3770,0
|
|
20240403,183600,1248100930,3770,3770,3770,3770,0
|
|
20240403,183500,1248100930,3770,3770,3770,3770,0
|
|
20240403,183400,1248100930,3770,3770,3770,3770,0
|
|
20240403,183300,1248100930,3770,3770,3770,3770,0
|
|
20240403,183200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,183100,1248100930,3770,3770,3770,3770,0
|
|
20240403,183000,1248100930,3770,3770,3770,3770,0
|
|
20240403,182900,1248100930,3770,3770,3770,3770,0
|
|
20240403,182800,1248100930,3770,3770,3770,3770,0
|
|
20240403,182700,1248100930,3770,3770,3770,3770,0
|
|
20240403,182600,1248100930,3770,3770,3770,3770,0
|
|
20240403,182500,1248100930,3770,3770,3770,3770,0
|
|
20240403,182400,1248100930,3770,3770,3770,3770,0
|
|
20240403,182300,1248100930,3770,3770,3770,3770,0
|
|
20240403,182200,1248100930,3770,3770,3770,3770,0
|
|
20240403,182100,1248100930,3770,3770,3770,3770,0
|
|
20240403,182000,1248100930,3770,3770,3770,3770,0
|
|
20240403,181900,1248100930,3770,3770,3770,3770,0
|
|
20240403,181800,1248100930,3770,3770,3770,3770,0
|
|
20240403,181700,1248100930,3770,3770,3770,3770,0
|
|
20240403,181600,1248100930,3770,3770,3770,3770,0
|
|
20240403,181500,1248100930,3770,3770,3770,3770,0
|
|
20240403,181400,1248100930,3770,3770,3770,3770,0
|
|
20240403,181300,1248100930,3770,3770,3770,3770,0
|
|
20240403,181200,1248100930,3770,3770,3770,3770,0
|
|
20240403,181100,1248100930,3770,3770,3770,3770,0
|
|
20240403,181000,1248100930,3770,3770,3770,3770,0
|
|
20240403,180900,1248100930,3770,3770,3770,3770,0
|
|
20240403,180800,1248100930,3770,3770,3770,3770,0
|
|
20240403,180700,1248100930,3770,3770,3770,3770,0
|
|
20240403,180600,1248100930,3770,3770,3770,3770,0
|
|
20240403,180500,1248100930,3770,3770,3770,3770,0
|
|
20240403,180400,1248100930,3770,3770,3770,3770,0
|
|
20240403,180300,1248100930,3770,3770,3770,3770,0
|
|
20240403,180200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,180100,1248100930,3770,3770,3770,3770,0
|
|
20240403,180000,1248100930,3770,3770,3770,3770,0
|
|
20240403,175900,1248100930,3770,3770,3770,3770,0
|
|
20240403,175800,1248100930,3770,3770,3770,3770,0
|
|
20240403,175700,1248100930,3770,3770,3770,3770,0
|
|
20240403,175600,1248100930,3770,3770,3770,3770,0
|
|
20240403,175500,1248100930,3770,3770,3770,3770,0
|
|
20240403,175400,1248100930,3770,3770,3770,3770,0
|
|
20240403,175300,1248100930,3770,3770,3770,3770,0
|
|
20240403,175200,1248100930,3770,3770,3770,3770,0
|
|
20240403,175100,1248100930,3770,3770,3770,3770,0
|
|
20240403,175000,1248100930,3770,3770,3770,3770,0
|
|
20240403,174900,1248100930,3770,3770,3770,3770,0
|
|
20240403,174800,1248100930,3770,3770,3770,3770,0
|
|
20240403,174700,1248100930,3770,3770,3770,3770,0
|
|
20240403,174600,1248100930,3770,3770,3770,3770,0
|
|
20240403,174500,1248100930,3770,3770,3770,3770,0
|
|
20240403,174400,1248100930,3770,3770,3770,3770,0
|
|
20240403,174300,1248100930,3770,3770,3770,3770,0
|
|
20240403,174200,1248100930,3770,3770,3770,3770,0
|
|
20240403,174100,1248100930,3770,3770,3770,3770,0
|
|
20240403,174000,1248100930,3770,3770,3770,3770,0
|
|
20240403,173900,1248100930,3770,3770,3770,3770,0
|
|
20240403,173800,1248100930,3770,3770,3770,3770,0
|
|
20240403,173700,1248100930,3770,3770,3770,3770,0
|
|
20240403,173600,1248100930,3770,3770,3770,3770,0
|
|
20240403,173500,1248100930,3770,3770,3770,3770,0
|
|
20240403,173400,1248100930,3770,3770,3770,3770,0
|
|
20240403,173300,1248100930,3770,3770,3770,3770,0
|
|
20240403,173200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,173100,1248100930,3770,3770,3770,3770,0
|
|
20240403,173000,1248100930,3770,3770,3770,3770,0
|
|
20240403,172900,1248100930,3770,3770,3770,3770,0
|
|
20240403,172800,1248100930,3770,3770,3770,3770,0
|
|
20240403,172700,1248100930,3770,3770,3770,3770,0
|
|
20240403,172600,1248100930,3770,3770,3770,3770,0
|
|
20240403,172500,1248100930,3770,3770,3770,3770,0
|
|
20240403,172400,1248100930,3770,3770,3770,3770,0
|
|
20240403,172300,1248100930,3770,3770,3770,3770,0
|
|
20240403,172200,1248100930,3770,3770,3770,3770,0
|
|
20240403,172100,1248100930,3770,3770,3770,3770,0
|
|
20240403,172000,1248100930,3770,3770,3770,3770,0
|
|
20240403,171900,1248100930,3770,3770,3770,3770,0
|
|
20240403,171800,1248100930,3770,3770,3770,3770,0
|
|
20240403,171700,1248100930,3770,3770,3770,3770,0
|
|
20240403,171600,1248100930,3770,3770,3770,3770,0
|
|
20240403,171500,1248100930,3770,3770,3770,3770,0
|
|
20240403,171400,1248100930,3770,3770,3770,3770,0
|
|
20240403,171300,1248100930,3770,3770,3770,3770,0
|
|
20240403,171200,1248100930,3770,3770,3770,3770,0
|
|
20240403,171100,1248100930,3770,3770,3770,3770,0
|
|
20240403,171000,1248100930,3770,3770,3770,3770,0
|
|
20240403,170900,1248100930,3770,3770,3770,3770,0
|
|
20240403,170800,1248100930,3770,3770,3770,3770,0
|
|
20240403,170700,1248100930,3770,3770,3770,3770,0
|
|
20240403,170600,1248100930,3770,3770,3770,3770,0
|
|
20240403,170500,1248100930,3770,3770,3770,3770,0
|
|
20240403,170400,1248100930,3770,3770,3770,3770,0
|
|
20240403,170300,1248100930,3770,3770,3770,3770,0
|
|
20240403,170200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,170100,1248100930,3770,3770,3770,3770,0
|
|
20240403,170000,1248100930,3770,3770,3770,3770,0
|
|
20240403,165900,1248100930,3770,3770,3770,3770,0
|
|
20240403,165800,1248100930,3770,3770,3770,3770,0
|
|
20240403,165700,1248100930,3770,3770,3770,3770,0
|
|
20240403,165600,1248100930,3770,3770,3770,3770,0
|
|
20240403,165500,1248100930,3770,3770,3770,3770,0
|
|
20240403,165400,1248100930,3770,3770,3770,3770,0
|
|
20240403,165300,1248100930,3770,3770,3770,3770,0
|
|
20240403,165200,1248100930,3770,3770,3770,3770,0
|
|
20240403,165100,1248100930,3770,3770,3770,3770,0
|
|
20240403,165000,1248100930,3770,3770,3770,3770,0
|
|
20240403,164900,1248100930,3770,3770,3770,3770,0
|
|
20240403,164800,1248100930,3770,3770,3770,3770,0
|
|
20240403,164700,1248100930,3770,3770,3770,3770,0
|
|
20240403,164600,1248100930,3770,3770,3770,3770,0
|
|
20240403,164500,1248100930,3770,3770,3770,3770,0
|
|
20240403,164400,1248100930,3770,3770,3770,3770,0
|
|
20240403,164300,1248100930,3770,3770,3770,3770,0
|
|
20240403,164200,1248100930,3770,3770,3770,3770,0
|
|
20240403,164100,1248100930,3770,3770,3770,3770,0
|
|
20240403,164000,1248100930,3770,3770,3770,3770,0
|
|
20240403,163900,1248100930,3770,3770,3770,3770,0
|
|
20240403,163800,1248100930,3770,3770,3770,3770,0
|
|
20240403,163700,1248100930,3770,3770,3770,3770,0
|
|
20240403,163600,1248100930,3770,3770,3770,3770,0
|
|
20240403,163500,1248100930,3770,3770,3770,3770,0
|
|
20240403,163400,1248100930,3770,3770,3770,3770,0
|
|
20240403,163300,1248100930,3770,3770,3770,3770,0
|
|
20240403,163200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,163100,1248100930,3770,3770,3770,3770,0
|
|
20240403,163000,1248100930,3770,3770,3770,3770,0
|
|
20240403,162900,1248100930,3770,3770,3770,3770,0
|
|
20240403,162800,1248100930,3770,3770,3770,3770,0
|
|
20240403,162700,1248100930,3770,3770,3770,3770,0
|
|
20240403,162600,1248100930,3770,3770,3770,3770,0
|
|
20240403,162500,1248100930,3770,3770,3770,3770,0
|
|
20240403,162400,1248100930,3770,3770,3770,3770,0
|
|
20240403,162300,1248100930,3770,3770,3770,3770,0
|
|
20240403,162200,1248100930,3770,3770,3770,3770,0
|
|
20240403,162100,1248100930,3770,3770,3770,3770,0
|
|
20240403,162000,1248100930,3770,3770,3770,3770,0
|
|
20240403,161900,1248100930,3770,3770,3770,3770,0
|
|
20240403,161800,1248100930,3770,3770,3770,3770,0
|
|
20240403,161700,1248100930,3770,3770,3770,3770,0
|
|
20240403,161600,1248100930,3770,3770,3770,3770,0
|
|
20240403,161500,1248100930,3770,3770,3770,3770,0
|
|
20240403,161400,1248100930,3770,3770,3770,3770,0
|
|
20240403,161300,1248100930,3770,3770,3770,3770,0
|
|
20240403,161200,1248100930,3770,3770,3770,3770,0
|
|
20240403,161100,1248100930,3770,3770,3770,3770,0
|
|
20240403,161000,1248100930,3770,3770,3770,3770,0
|
|
20240403,160900,1248100930,3770,3770,3770,3770,0
|
|
20240403,160800,1248100930,3770,3770,3770,3770,0
|
|
20240403,160700,1248100930,3770,3770,3770,3770,0
|
|
20240403,160600,1248100930,3770,3770,3770,3770,0
|
|
20240403,160500,1248100930,3770,3770,3770,3770,0
|
|
20240403,160400,1248100930,3770,3770,3770,3770,0
|
|
20240403,160300,1248100930,3770,3770,3770,3770,0
|
|
20240403,160200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,160100,1248100930,3770,3770,3770,3770,0
|
|
20240403,160000,1248100930,3770,3770,3770,3770,0
|
|
20240403,155900,1248100930,3770,3770,3770,3770,0
|
|
20240403,155800,1248100930,3770,3770,3770,3770,0
|
|
20240403,155700,1248100930,3770,3770,3770,3770,0
|
|
20240403,155600,1248100930,3770,3770,3770,3770,0
|
|
20240403,155500,1248100930,3770,3770,3770,3770,0
|
|
20240403,155400,1248100930,3770,3770,3770,3770,0
|
|
20240403,155300,1248100930,3770,3770,3770,3770,0
|
|
20240403,155200,1248100930,3770,3770,3770,3770,0
|
|
20240403,155100,1248100930,3770,3770,3770,3770,0
|
|
20240403,155000,1248100930,3770,3770,3770,3770,0
|
|
20240403,154900,1248100930,3770,3770,3770,3770,0
|
|
20240403,154800,1248100930,3770,3770,3770,3770,0
|
|
20240403,154700,1248100930,3770,3770,3770,3770,0
|
|
20240403,154600,1248100930,3770,3770,3770,3770,0
|
|
20240403,154500,1248100930,3770,3770,3770,3770,0
|
|
20240403,154400,1248100930,3770,3770,3770,3770,0
|
|
20240403,154300,1248100930,3770,3770,3770,3770,0
|
|
20240403,154200,1248100930,3770,3770,3770,3770,0
|
|
20240403,154100,1248100930,3770,3770,3770,3770,0
|
|
20240403,154000,1248100930,3770,3770,3770,3770,0
|
|
20240403,153900,1248100930,3770,3770,3770,3770,0
|
|
20240403,153800,1248100930,3770,3770,3770,3770,0
|
|
20240403,153700,1248100930,3770,3770,3770,3770,0
|
|
20240403,153600,1248100930,3770,3770,3770,3770,0
|
|
20240403,153500,1248100930,3770,3770,3770,3770,0
|
|
20240403,153400,1248100930,3770,3770,3770,3770,0
|
|
20240403,153300,1248100930,3770,3770,3770,3770,0
|
|
20240403,153200,1248100930,3770,3770,3770,3770,5952
|
|
20240403,153100,1248100930,3770,3770,3770,3770,0
|
|
20240403,153000,1248100930,3770,3770,3770,3770,5952
|
|
20240403,152900,1225661890,3790,3790,3790,3790,0
|
|
20240403,152800,1225661890,3790,3790,3790,3790,0
|
|
20240403,152700,1225661890,3790,3790,3790,3790,0
|
|
20240403,152600,1225661890,3790,3790,3790,3790,0
|
|
20240403,152500,1225661890,3790,3790,3790,3790,0
|
|
20240403,152400,1225661890,3790,3790,3790,3790,0
|
|
20240403,152300,1225661890,3790,3790,3790,3790,0
|
|
20240403,152200,1225661890,3790,3790,3790,3790,0
|
|
20240403,152100,1225661890,3790,3790,3790,3790,0
|
|
20240403,152000,1225661890,3790,3790,3790,3790,0
|
|
20240403,151900,1225661890,3790,3805,3810,3790,1485
|
|
20240403,151800,1220018630,3800,3795,3805,3790,116
|
|
20240403,151700,1219577995,3795,3800,3805,3795,665
|
|
20240403,151600,1217049970,3800,3785,3800,3785,1400
|
|
20240403,151500,1211740000,3780,3775,3785,3775,21
|
|
20240403,151400,1211660640,3790,3765,3790,3765,466
|
|
20240403,151300,1209901710,3765,3765,3765,3765,0
|
|
20240403,151200,1209901710,3765,3760,3765,3760,3071
|
|
20240403,151100,1198354735,3770,3745,3770,3745,1800
|
|
20240403,151000,1191594760,3745,3735,3745,3735,402
|
|
20240403,150900,1190090890,3735,3745,3745,3735,1053
|
|
20240403,150800,1186150890,3745,3720,3745,3720,562
|
|
20240403,150700,1184056160,3720,3720,3720,3720,504
|
|
20240403,150600,1182181280,3710,3720,3730,3710,1236
|
|
20240403,150500,1177590920,3730,3770,3770,3730,1297
|
|
20240403,150400,1172751150,3775,3775,3775,3775,1439
|
|
20240403,150300,1167318925,3720,3790,3800,3720,3226
|
|
20240403,150200,1155296880,3790,3780,3790,3770,1392
|
|
20240403,150100,1150033040,3715,3710,3780,3695,1650
|
|
20240403,150000,1143830210,3695,3675,3800,3675,7591
|
|
20240403,145900,1115372955,3680,3650,3680,3650,2392
|
|
20240403,145800,1106609165,3650,3645,3650,3645,772
|
|
20240403,145700,1103795215,3640,3640,3645,3630,12110
|
|
20240403,145600,1059726465,3640,3640,3640,3620,5796
|
|
20240403,145500,1038739575,3640,3625,3640,3620,1194
|
|
20240403,145400,1034416370,3625,3640,3640,3625,40
|
|
20240403,145300,1034271355,3620,3645,3645,3620,8248
|
|
20240403,145200,1004355440,3650,3650,3650,3650,318
|
|
20240403,145100,1003194740,3655,3650,3655,3650,320
|
|
20240403,145000,1002026730,3650,3640,3650,3635,333
|
|
20240403,144900,1000814975,3645,3645,3645,3645,10
|
|
20240403,144800,1000778525,3645,3645,3645,3645,99
|
|
20240403,144700,1000417670,3645,3645,3645,3645,78
|
|
20240403,144600,1000133360,3645,3650,3650,3620,5810
|
|
20240403,144500,979035625,3650,3640,3650,3640,1792
|
|
20240403,144400,972505525,3640,3625,3640,3620,3415
|
|
20240403,144300,960134260,3625,3645,3645,3625,3026
|
|
20240403,144200,949145585,3645,3650,3665,3645,820
|
|
20240403,144100,946155010,3650,3650,3650,3645,867
|
|
20240403,144000,942991600,3650,3650,3650,3645,970
|
|
20240403,143900,939453505,3650,3660,3680,3650,3729
|
|
20240403,143800,925826865,3675,3675,3675,3670,410
|
|
20240403,143700,924320580,3675,3670,3675,3670,196
|
|
20240403,143600,923600925,3675,3675,3680,3660,2010
|
|
20240403,143500,916242150,3675,3675,3675,3670,46
|
|
20240403,143400,916073125,3670,3675,3680,3665,1726
|
|
20240403,143300,909744365,3675,3660,3680,3660,121
|
|
20240403,143200,909301250,3660,3680,3680,3660,7081
|
|
20240403,143100,883325110,3675,3685,3685,3675,772
|
|
20240403,143000,880482765,3690,3685,3690,3685,110
|
|
20240403,142900,880077365,3690,3700,3700,3690,312
|
|
20240403,142800,878925535,3700,3690,3700,3690,1344
|
|
20240403,142700,873964805,3690,3690,3690,3690,27
|
|
20240403,142600,873865175,3690,3690,3690,3690,53
|
|
20240403,142500,873669605,3690,3690,3690,3690,370
|
|
20240403,142400,872304305,3690,3685,3690,3685,854
|
|
20240403,142300,869153085,3680,3685,3690,3680,202
|
|
20240403,142200,868409700,3680,3685,3690,3680,4112
|
|
20240403,142100,853277360,3690,3675,3690,3675,248
|
|
20240403,142000,852365840,3680,3685,3685,3680,1805
|
|
20240403,141900,845722295,3685,3680,3685,3680,1849
|
|
20240403,141800,838912680,3685,3700,3700,3685,5041
|
|
20240403,141700,820303075,3705,3710,3710,3705,11
|
|
20240403,141600,820262295,3710,3705,3710,3705,20
|
|
20240403,141500,820188150,3700,3700,3700,3700,44
|
|
20240403,141400,820025350,3700,3710,3710,3700,1025
|
|
20240403,141300,816230240,3715,3715,3715,3710,14
|
|
20240403,141200,816178290,3710,3720,3720,3710,1001
|
|
20240403,141100,812463780,3725,3725,3730,3725,17
|
|
20240403,141000,812400430,3730,3720,3730,3720,101
|
|
20240403,140900,812023760,3725,3725,3725,3725,4
|
|
20240403,140800,812008860,3725,3720,3725,3715,87
|
|
20240403,140700,811685595,3730,3730,3730,3720,740
|
|
20240403,140600,808929205,3725,3725,3725,3725,21
|
|
20240403,140500,808850980,3720,3715,3720,3715,421
|
|
20240403,140400,807286935,3715,3715,3715,3715,19
|
|
20240403,140300,807216350,3715,3715,3715,3715,85
|
|
20240403,140200,806900575,3715,3715,3715,3700,2182
|
|
20240403,140100,798825900,3715,3725,3725,3700,4390
|
|
20240403,140000,782571240,3720,3730,3730,3720,381
|
|
20240403,135900,781150230,3730,3750,3750,3720,650
|
|
20240403,135800,778715880,3745,3725,3745,3720,1273
|
|
20240403,135700,773962915,3745,3740,3745,3740,7
|
|
20240403,135600,773936710,3745,3745,3745,3745,10
|
|
20240403,135500,773899260,3745,3745,3745,3745,1
|
|
20240403,135400,773895515,3745,3740,3745,3740,3
|
|
20240403,135300,773884285,3725,3725,3725,3725,141
|
|
20240403,135200,773359060,3725,3725,3725,3725,31
|
|
20240403,135100,773243585,3725,3720,3725,3715,41
|
|
20240403,135000,773091150,3720,3720,3725,3720,108
|
|
20240403,134900,772689380,3725,3725,3725,3710,208
|
|
20240403,134800,771917590,3725,3690,3725,3690,125
|
|
20240403,134700,771454390,3690,3725,3725,3690,6030
|
|
20240403,134600,749162930,3725,3725,3725,3725,72
|
|
20240403,134500,748894730,3725,3710,3725,3700,10880
|
|
20240403,134400,708580650,3710,3725,3735,3710,4685
|
|
20240403,134300,691186885,3720,3730,3730,3720,680
|
|
20240403,134200,688654810,3735,3730,3735,3725,508
|
|
20240403,134100,686762405,3730,3730,3740,3730,848
|
|
20240403,134000,683599350,3745,3750,3750,3745,62
|
|
20240403,133900,683366860,3765,3735,3765,3720,503
|
|
20240403,133800,681489485,3740,3755,3755,3735,3069
|
|
20240403,133700,669983880,3755,3755,3755,3755,500
|
|
20240403,133600,668106380,3755,3750,3760,3750,370
|
|
20240403,133500,666717055,3740,3740,3740,3740,53
|
|
20240403,133400,666518835,3750,3740,3750,3740,96
|
|
20240403,133300,666159395,3745,3745,3745,3745,10
|
|
20240403,133200,666121945,3745,3745,3745,3745,8
|
|
20240403,133100,666091985,3740,3755,3755,3740,248
|
|
20240403,133000,665163830,3755,3755,3755,3755,113
|
|
20240403,132900,664739515,3765,3755,3765,3755,1000
|
|
20240403,132800,660974575,3755,3755,3755,3755,5
|
|
20240403,132700,660955800,3755,3760,3765,3755,320
|
|
20240403,132600,659752600,3765,3760,3770,3760,240
|
|
20240403,132500,658849450,3780,3745,3780,3745,1681
|
|
20240403,132400,652513235,3745,3740,3745,3740,540
|
|
20240403,132300,650490970,3735,3735,3735,3735,165
|
|
20240403,132200,649874695,3730,3735,3735,3730,39
|
|
20240403,132100,649729065,3735,3735,3735,3735,2
|
|
20240403,132000,649721595,3740,3755,3755,3740,173
|
|
20240403,131900,649074530,3750,3755,3765,3750,146
|
|
20240403,131800,648524945,3770,3725,3770,3725,2412
|
|
20240403,131700,639459735,3725,3730,3730,3725,1100
|
|
20240403,131600,635359155,3725,3720,3725,3720,19
|
|
20240403,131500,635288445,3715,3715,3715,3715,100
|
|
20240403,131400,634916945,3730,3730,3730,3730,2
|
|
20240403,131300,634909485,3725,3725,3725,3725,0
|
|
20240403,131200,634909485,3725,3725,3725,3725,21
|
|
20240403,131100,634831260,3725,3725,3725,3725,0
|
|
20240403,131000,634831260,3725,3725,3725,3725,0
|
|
20240403,130900,634831260,3725,3725,3725,3725,0
|
|
20240403,130800,634831260,3725,3725,3725,3725,1
|
|
20240403,130700,634827535,3730,3730,3730,3730,0
|
|
20240403,130600,634827535,3730,3730,3730,3730,10
|
|
20240403,130500,634790235,3715,3730,3730,3715,640
|
|
20240403,130400,632411900,3730,3730,3730,3730,0
|
|
20240403,130300,632411900,3730,3730,3730,3730,0
|
|
20240403,130200,632411900,3730,3730,3730,3730,0
|
|
20240403,130100,632411900,3730,3725,3730,3720,325
|
|
20240403,130000,631201510,3725,3725,3725,3725,0
|
|
20240403,125900,631201510,3725,3730,3730,3725,71
|
|
20240403,125800,630936815,3730,3730,3730,3730,61
|
|
20240403,125700,630709285,3730,3730,3730,3730,62
|
|
20240403,125600,630478025,3725,3725,3725,3725,3
|
|
20240403,125500,630466850,3730,3730,3730,3730,0
|
|
20240403,125400,630466850,3730,3730,3730,3730,0
|
|
20240403,125300,630466850,3730,3730,3730,3730,28
|
|
20240403,125200,630362410,3730,3725,3730,3725,250
|
|
20240403,125100,629430160,3720,3720,3720,3720,150
|
|
20240403,125000,628872160,3720,3720,3720,3720,397
|
|
20240403,124900,627395320,3720,3720,3720,3720,0
|
|
20240403,124800,627395320,3720,3730,3730,3720,210
|
|
20240403,124700,626612765,3730,3730,3730,3730,0
|
|
20240403,124600,626612765,3730,3730,3730,3730,10
|
|
20240403,124500,626575465,3730,3730,3730,3730,0
|
|
20240403,124400,626575465,3730,3735,3735,3730,4
|
|
20240403,124300,626560540,3720,3720,3720,3720,0
|
|
20240403,124200,626560540,3720,3720,3720,3720,0
|
|
20240403,124100,626560540,3720,3720,3720,3720,0
|
|
20240403,124000,626560540,3720,3735,3740,3720,9
|
|
20240403,123900,626526905,3740,3730,3740,3715,601
|
|
20240403,123800,624293085,3725,3730,3730,3725,189
|
|
20240403,123700,623588615,3740,3740,3740,3740,0
|
|
20240403,123600,623588615,3740,3740,3740,3740,0
|
|
20240403,123500,623588615,3740,3740,3740,3740,0
|
|
20240403,123400,623588615,3740,3740,3740,3740,10
|
|
20240403,123300,623551215,3745,3745,3745,3745,130
|
|
20240403,123200,623064365,3755,3755,3755,3755,0
|
|
20240403,123100,623064365,3755,3745,3755,3730,306
|
|
20240403,123000,621916230,3745,3740,3745,3740,12
|
|
20240403,122900,621871300,3745,3745,3745,3745,30
|
|
20240403,122800,621758950,3745,3745,3745,3745,30
|
|
20240403,122700,621646600,3745,3750,3750,3745,25
|
|
20240403,122600,621552900,3755,3755,3755,3755,39
|
|
20240403,122500,621406455,3755,3755,3755,3755,0
|
|
20240403,122400,621406455,3755,3755,3755,3755,0
|
|
20240403,122300,621406455,3755,3735,3755,3735,204
|
|
20240403,122200,620644435,3735,3735,3735,3735,0
|
|
20240403,122100,620644435,3735,3735,3735,3735,1000
|
|
20240403,122000,616909435,3760,3760,3760,3760,0
|
|
20240403,121900,616909435,3760,3760,3760,3760,0
|
|
20240403,121800,616909435,3760,3760,3760,3760,280
|
|
20240403,121700,615856635,3760,3760,3760,3760,0
|
|
20240403,121600,615856635,3760,3760,3760,3760,53
|
|
20240403,121500,615657355,3760,3750,3760,3750,969
|
|
20240403,121400,612023315,3750,3750,3750,3750,9
|
|
20240403,121300,611989565,3720,3745,3745,3720,1669
|
|
20240403,121200,605767205,3765,3765,3765,3765,0
|
|
20240403,121100,605767205,3765,3765,3765,3765,1
|
|
20240403,121000,605763440,3765,3765,3765,3765,60
|
|
20240403,120900,605537540,3770,3770,3770,3770,0
|
|
20240403,120800,605537540,3770,3770,3770,3770,0
|
|
20240403,120700,605537540,3770,3770,3770,3770,0
|
|
20240403,120600,605537540,3770,3770,3770,3770,0
|
|
20240403,120500,605537540,3770,3770,3770,3770,0
|
|
20240403,120400,605537540,3770,3770,3770,3770,0
|
|
20240403,120300,605537540,3770,3770,3770,3770,0
|
|
20240403,120200,605537540,3770,3770,3770,3770,300
|
|
20240403,120100,604406540,3750,3775,3775,3750,1772
|
|
20240403,120000,597746685,3775,3775,3775,3775,2
|
|
20240403,115900,597739135,3780,3780,3780,3780,108
|
|
20240403,115800,597330895,3780,3780,3780,3780,0
|
|
20240403,115700,597330895,3780,3775,3780,3775,2
|
|
20240403,115600,597323340,3770,3780,3780,3770,843
|
|
20240403,115500,594141110,3780,3780,3780,3780,0
|
|
20240403,115400,594141110,3780,3780,3780,3780,19
|
|
20240403,115300,594069290,3765,3765,3765,3765,0
|
|
20240403,115200,594069290,3765,3765,3765,3765,1
|
|
20240403,115100,594065525,3760,3760,3760,3760,1
|
|
20240403,115000,594061765,3760,3760,3760,3760,0
|
|
20240403,114900,594061765,3760,3775,3775,3760,341
|
|
20240403,114800,592778750,3780,3785,3785,3780,12
|
|
20240403,114700,592733345,3785,3785,3785,3785,0
|
|
20240403,114600,592733345,3785,3785,3785,3785,251
|
|
20240403,114500,591783310,3790,3790,3790,3790,0
|
|
20240403,114400,591783310,3790,3790,3790,3790,426
|
|
20240403,114300,590168770,3785,3775,3785,3775,370
|
|
20240403,114200,588768675,3775,3775,3775,3775,0
|
|
20240403,114100,588768675,3775,3770,3775,3770,21
|
|
20240403,114000,588689405,3750,3750,3750,3750,0
|
|
20240403,113900,588689405,3750,3750,3750,3750,0
|
|
20240403,113800,588689405,3750,3750,3750,3750,0
|
|
20240403,113700,588689405,3750,3750,3750,3750,0
|
|
20240403,113600,588689405,3750,3765,3765,3750,600
|
|
20240403,113500,586435960,3765,3800,3800,3765,609
|
|
20240403,113400,584137870,3775,3800,3800,3775,586
|
|
20240403,113300,581917955,3795,3800,3800,3795,12
|
|
20240403,113200,581872405,3795,3800,3800,3795,31
|
|
20240403,113100,581754755,3805,3805,3805,3805,41
|
|
20240403,113000,581598750,3800,3795,3800,3795,268
|
|
20240403,112900,580580360,3800,3800,3800,3800,1
|
|
20240403,112800,580576560,3800,3790,3800,3790,978
|
|
20240403,112700,576868705,3775,3780,3780,3775,151
|
|
20240403,112600,576298555,3770,3770,3770,3770,1
|
|
20240403,112500,576294785,3755,3755,3755,3755,1
|
|
20240403,112400,576291030,3755,3760,3760,3755,206
|
|
20240403,112300,575517000,3760,3775,3780,3760,703
|
|
20240403,112200,572867680,3775,3770,3775,3770,62
|
|
20240403,112100,572633830,3765,3745,3765,3745,1070
|
|
20240403,112000,568620195,3740,3730,3740,3730,334
|
|
20240403,111900,567373040,3710,3710,3710,3710,0
|
|
20240403,111800,567373040,3710,3725,3725,3710,286
|
|
20240403,111700,566309820,3715,3715,3715,3715,23
|
|
20240403,111600,566224375,3715,3715,3715,3715,118
|
|
20240403,111500,565786005,3710,3715,3715,3710,116
|
|
20240403,111400,565355455,3710,3720,3720,3710,100
|
|
20240403,111300,564984280,3720,3725,3725,3720,26
|
|
20240403,111200,564887545,3745,3740,3745,3740,332
|
|
20240403,111100,563644415,3740,3740,3740,3740,3
|
|
20240403,111000,563633195,3750,3750,3750,3750,0
|
|
20240403,110900,563633195,3750,3720,3750,3720,511
|
|
20240403,110800,561721655,3720,3710,3720,3710,262
|
|
20240403,110700,560748145,3710,3710,3710,3710,1
|
|
20240403,110600,560744435,3705,3705,3705,3705,0
|
|
20240403,110500,560744435,3705,3705,3705,3705,0
|
|
20240403,110400,560744435,3705,3720,3720,3705,150
|
|
20240403,110300,560187935,3720,3710,3720,3705,304
|
|
20240403,110200,559058980,3710,3710,3710,3710,0
|
|
20240403,110100,559058980,3710,3710,3710,3710,75
|
|
20240403,110000,558780730,3710,3730,3730,3710,502
|
|
20240403,105900,556914370,3740,3740,3740,3740,0
|
|
20240403,105800,556914370,3740,3745,3745,3740,101
|
|
20240403,105700,556536130,3735,3735,3735,3735,0
|
|
20240403,105600,556536130,3735,3740,3740,3735,112
|
|
20240403,105500,556117310,3730,3740,3740,3730,51
|
|
20240403,105400,555926840,3745,3740,3750,3740,122
|
|
20240403,105300,555470430,3725,3750,3750,3700,1100
|
|
20240403,105200,551391340,3705,3735,3735,3700,2067
|
|
20240403,105100,543717625,3725,3725,3725,3725,0
|
|
20240403,105000,543717625,3725,3730,3730,3725,351
|
|
20240403,104900,542410050,3725,3725,3725,3725,0
|
|
20240403,104800,542410050,3725,3730,3730,3725,280
|
|
20240403,104700,541366035,3725,3755,3755,3725,4214
|
|
20240403,104600,525614595,3755,3765,3765,3755,419
|
|
20240403,104500,524039690,3765,3770,3770,3765,1400
|
|
20240403,104400,518766615,3785,3785,3785,3785,362
|
|
20240403,104300,517396445,3785,3780,3785,3780,9
|
|
20240403,104200,517362385,3785,3785,3785,3785,2
|
|
20240403,104100,517354815,3765,3775,3775,3765,107
|
|
20240403,104000,516951635,3790,3790,3810,3790,149
|
|
20240403,103900,516385965,3825,3810,3825,3800,2829
|
|
20240403,103800,505628240,3815,3775,3820,3775,3476
|
|
20240403,103700,492412855,3760,3760,3760,3760,100
|
|
20240403,103600,492036855,3770,3760,3770,3760,636
|
|
20240403,103500,489639650,3760,3755,3775,3755,1612
|
|
20240403,103400,483586500,3775,3775,3775,3765,565
|
|
20240403,103300,481456290,3755,3750,3770,3750,826
|
|
20240403,103200,478350760,3770,3740,3770,3740,3874
|
|
20240403,103100,463791520,3735,3730,3735,3730,31
|
|
20240403,103000,463675885,3730,3715,3745,3715,2604
|
|
20240403,102900,453957850,3730,3725,3730,3725,249
|
|
20240403,102800,453030260,3745,3740,3745,3725,272
|
|
20240403,102700,452014120,3740,3725,3740,3725,620
|
|
20240403,102600,449702820,3740,3740,3740,3740,83
|
|
20240403,102500,449392400,3740,3740,3740,3740,1
|
|
20240403,102400,449388660,3740,3720,3740,3720,98
|
|
20240403,102300,449022160,3715,3730,3750,3715,1545
|
|
20240403,102200,443270105,3730,3730,3730,3730,0
|
|
20240403,102100,443270105,3730,3720,3730,3720,222
|
|
20240403,102000,442442395,3715,3715,3720,3710,503
|
|
20240403,101900,440575515,3725,3725,3725,3715,162
|
|
20240403,101800,439972125,3725,3730,3730,3710,385
|
|
20240403,101700,438543475,3750,3745,3750,3745,2226
|
|
20240403,101600,430206975,3745,3700,3745,3700,599
|
|
20240403,101500,427978110,3695,3760,3760,3695,1225
|
|
20240403,101400,423441045,3760,3735,3760,3725,170
|
|
20240403,101300,422807310,3700,3755,3765,3700,1170
|
|
20240403,101200,418431600,3730,3760,3760,3730,288
|
|
20240403,101100,417351325,3765,3720,3765,3720,1702
|
|
20240403,101000,410988190,3715,3710,3715,3710,249
|
|
20240403,100900,410063690,3715,3700,3715,3700,344
|
|
20240403,100800,408790860,3700,3700,3720,3700,512
|
|
20240403,100700,406895740,3700,3725,3725,3700,2074
|
|
20240403,100600,399218085,3710,3710,3710,3710,0
|
|
20240403,100500,399218085,3710,3725,3725,3710,41
|
|
20240403,100400,399065960,3705,3705,3705,3705,0
|
|
20240403,100300,399065960,3705,3720,3720,3705,1559
|
|
20240403,100200,393275090,3730,3730,3730,3730,0
|
|
20240403,100100,393275090,3730,3720,3730,3720,445
|
|
20240403,100000,391616510,3720,3700,3725,3700,1114
|
|
20240403,095900,387493315,3700,3700,3700,3700,0
|
|
20240403,095800,387493315,3700,3745,3745,3700,736
|
|
20240403,095700,384760165,3745,3690,3745,3690,2470
|
|
20240403,095600,375569085,3670,3670,3695,3670,1642
|
|
20240403,095500,369519805,3670,3680,3695,3655,1359
|
|
20240403,095400,364540645,3680,3660,3695,3660,9816
|
|
20240403,095300,328565555,3675,3675,3675,3675,0
|
|
20240403,095200,328565555,3675,3675,3675,3675,0
|
|
20240403,095100,328565555,3675,3720,3720,3675,6683
|
|
20240403,095000,303839875,3720,3735,3735,3720,616
|
|
20240403,094900,301546570,3730,3730,3730,3730,1517
|
|
20240403,094800,295888160,3730,3735,3735,3730,2028
|
|
20240403,094700,288322545,3740,3740,3740,3740,83
|
|
20240403,094600,288012125,3745,3745,3745,3745,100
|
|
20240403,094500,287637625,3745,3750,3760,3745,1433
|
|
20240403,094400,282263645,3760,3765,3765,3755,237
|
|
20240403,094300,281372590,3765,3760,3765,3740,341
|
|
20240403,094200,280093320,3755,3765,3765,3755,647
|
|
20240403,094100,277662325,3765,3765,3765,3765,210
|
|
20240403,094000,276871675,3765,3765,3770,3765,101
|
|
20240403,093900,276490960,3765,3765,3785,3760,902
|
|
20240403,093800,273096430,3765,3765,3765,3765,192
|
|
20240403,093700,272373550,3765,3795,3795,3765,1568
|
|
20240403,093600,266454895,3795,3800,3800,3795,2087
|
|
20240403,093500,258534230,3810,3780,3810,3775,1681
|
|
20240403,093400,252162485,3775,3785,3785,3775,307
|
|
20240403,093300,251001145,3780,3800,3800,3780,846
|
|
20240403,093200,247797280,3795,3795,3795,3795,100
|
|
20240403,093100,247417780,3795,3790,3795,3790,149
|
|
20240403,093000,246852570,3790,3790,3790,3790,203
|
|
20240403,092900,246083200,3790,3785,3790,3780,433
|
|
20240403,092800,244442990,3785,3785,3785,3785,171
|
|
20240403,092700,243795755,3755,3760,3760,3750,1918
|
|
20240403,092600,236594350,3755,3800,3800,3730,4338
|
|
20240403,092500,220215770,3820,3815,3820,3805,260
|
|
20240403,092400,219223320,3820,3815,3825,3795,2471
|
|
20240403,092300,209810125,3805,3810,3835,3805,2876
|
|
20240403,092200,198837070,3825,3800,3825,3800,302
|
|
20240403,092100,197682980,3790,3820,3845,3785,1142
|
|
20240403,092000,193351655,3865,3855,3865,3785,1416
|
|
20240403,091900,187955920,3855,3825,3870,3785,2276
|
|
20240403,091800,179295150,3825,3850,3870,3825,921
|
|
20240403,091700,175743005,3850,3835,3865,3800,1524
|
|
20240403,091600,169907215,3830,3810,3885,3785,3098
|
|
20240403,091500,158132725,3830,3910,3930,3830,1434
|
|
20240403,091400,152588870,3915,3900,3995,3900,1422
|
|
20240403,091300,146974545,3900,3900,3905,3900,353
|
|
20240403,091200,145597750,3900,3890,3900,3875,95
|
|
20240403,091100,145228660,3900,3895,3900,3890,264
|
|
20240403,091000,144199270,3890,3885,3890,3855,1447
|
|
20240403,090900,138593320,3880,3905,3920,3880,598
|
|
20240403,090800,136266135,3905,3895,3930,3895,493
|
|
20240403,090700,134338870,3930,3850,3930,3835,1024
|
|
20240403,090600,130353685,3850,3785,3850,3750,2060
|
|
20240403,090500,122499170,3810,3875,3875,3705,12073
|
|
20240403,090400,77025270,3875,3930,3930,3875,7462
|
|
20240403,090300,47919975,3930,3920,3930,3910,152
|
|
20240403,090200,47325020,3930,3920,3950,3910,1029
|
|
20240403,090100,43296820,3925,4060,4060,3920,6130
|
|
20240403,090000,18727315,4110,4080,4150,4055,4541
|