673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201000,932855995,3260,3260,3260,3260,8923
|
|
20240402,200900,932855995,3260,3260,3260,3260,0
|
|
20240402,200800,932855995,3260,3260,3260,3260,0
|
|
20240402,200700,932855995,3260,3260,3260,3260,0
|
|
20240402,200600,932855995,3260,3260,3260,3260,0
|
|
20240402,200500,932855995,3260,3260,3260,3260,0
|
|
20240402,200400,932855995,3260,3260,3260,3260,0
|
|
20240402,200300,932855995,3260,3260,3260,3260,0
|
|
20240402,200200,932855995,3260,3260,3260,3260,0
|
|
20240402,200100,932855995,3260,3260,3260,3260,0
|
|
20240402,200000,932855995,3260,3260,3260,3260,0
|
|
20240402,195900,932855995,3260,3260,3260,3260,0
|
|
20240402,195800,932855995,3260,3260,3260,3260,0
|
|
20240402,195700,932855995,3260,3260,3260,3260,0
|
|
20240402,195600,932855995,3260,3260,3260,3260,0
|
|
20240402,195500,932855995,3260,3260,3260,3260,0
|
|
20240402,195400,932855995,3260,3260,3260,3260,0
|
|
20240402,195300,932855995,3260,3260,3260,3260,0
|
|
20240402,195200,932855995,3260,3260,3260,3260,0
|
|
20240402,195100,932855995,3260,3260,3260,3260,0
|
|
20240402,195000,932855995,3260,3260,3260,3260,0
|
|
20240402,194900,932855995,3260,3260,3260,3260,0
|
|
20240402,194800,932855995,3260,3260,3260,3260,0
|
|
20240402,194700,932855995,3260,3260,3260,3260,0
|
|
20240402,194600,932855995,3260,3260,3260,3260,0
|
|
20240402,194500,932855995,3260,3260,3260,3260,0
|
|
20240402,194400,932855995,3260,3260,3260,3260,0
|
|
20240402,194300,932855995,3260,3260,3260,3260,0
|
|
20240402,194200,932855995,3260,3260,3260,3260,0
|
|
20240402,194100,932855995,3260,3260,3260,3260,0
|
|
20240402,194000,932855995,3260,3260,3260,3260,8923
|
|
20240402,193900,932855995,3260,3260,3260,3260,0
|
|
20240402,193800,932855995,3260,3260,3260,3260,0
|
|
20240402,193700,932855995,3260,3260,3260,3260,0
|
|
20240402,193600,932855995,3260,3260,3260,3260,0
|
|
20240402,193500,932855995,3260,3260,3260,3260,0
|
|
20240402,193400,932855995,3260,3260,3260,3260,0
|
|
20240402,193300,932855995,3260,3260,3260,3260,0
|
|
20240402,193200,932855995,3260,3260,3260,3260,0
|
|
20240402,193100,932855995,3260,3260,3260,3260,0
|
|
20240402,193000,932855995,3260,3260,3260,3260,0
|
|
20240402,192900,932855995,3260,3260,3260,3260,0
|
|
20240402,192800,932855995,3260,3260,3260,3260,0
|
|
20240402,192700,932855995,3260,3260,3260,3260,0
|
|
20240402,192600,932855995,3260,3260,3260,3260,0
|
|
20240402,192500,932855995,3260,3260,3260,3260,0
|
|
20240402,192400,932855995,3260,3260,3260,3260,0
|
|
20240402,192300,932855995,3260,3260,3260,3260,0
|
|
20240402,192200,932855995,3260,3260,3260,3260,0
|
|
20240402,192100,932855995,3260,3260,3260,3260,0
|
|
20240402,192000,932855995,3260,3260,3260,3260,0
|
|
20240402,191900,932855995,3260,3260,3260,3260,0
|
|
20240402,191800,932855995,3260,3260,3260,3260,0
|
|
20240402,191700,932855995,3260,3260,3260,3260,0
|
|
20240402,191600,932855995,3260,3260,3260,3260,0
|
|
20240402,191500,932855995,3260,3260,3260,3260,0
|
|
20240402,191400,932855995,3260,3260,3260,3260,0
|
|
20240402,191300,932855995,3260,3260,3260,3260,0
|
|
20240402,191200,932855995,3260,3260,3260,3260,0
|
|
20240402,191100,932855995,3260,3260,3260,3260,0
|
|
20240402,191000,932855995,3260,3260,3260,3260,8923
|
|
20240402,190900,932855995,3260,3260,3260,3260,0
|
|
20240402,190800,932855995,3260,3260,3260,3260,0
|
|
20240402,190700,932855995,3260,3260,3260,3260,0
|
|
20240402,190600,932855995,3260,3260,3260,3260,0
|
|
20240402,190500,932855995,3260,3260,3260,3260,0
|
|
20240402,190400,932855995,3260,3260,3260,3260,0
|
|
20240402,190300,932855995,3260,3260,3260,3260,0
|
|
20240402,190200,932855995,3260,3260,3260,3260,0
|
|
20240402,190100,932855995,3260,3260,3260,3260,0
|
|
20240402,190000,932855995,3260,3260,3260,3260,0
|
|
20240402,185900,932855995,3260,3260,3260,3260,0
|
|
20240402,185800,932855995,3260,3260,3260,3260,0
|
|
20240402,185700,932855995,3260,3260,3260,3260,0
|
|
20240402,185600,932855995,3260,3260,3260,3260,0
|
|
20240402,185500,932855995,3260,3260,3260,3260,0
|
|
20240402,185400,932855995,3260,3260,3260,3260,0
|
|
20240402,185300,932855995,3260,3260,3260,3260,0
|
|
20240402,185200,932855995,3260,3260,3260,3260,0
|
|
20240402,185100,932855995,3260,3260,3260,3260,0
|
|
20240402,185000,932855995,3260,3260,3260,3260,0
|
|
20240402,184900,932855995,3260,3260,3260,3260,0
|
|
20240402,184800,932855995,3260,3260,3260,3260,0
|
|
20240402,184700,932855995,3260,3260,3260,3260,0
|
|
20240402,184600,932855995,3260,3260,3260,3260,0
|
|
20240402,184500,932855995,3260,3260,3260,3260,0
|
|
20240402,184400,932855995,3260,3260,3260,3260,0
|
|
20240402,184300,932855995,3260,3260,3260,3260,0
|
|
20240402,184200,932855995,3260,3260,3260,3260,0
|
|
20240402,184100,932855995,3260,3260,3260,3260,0
|
|
20240402,184000,932855995,3260,3260,3260,3260,8923
|
|
20240402,183900,932855995,3260,3260,3260,3260,0
|
|
20240402,183800,932855995,3260,3260,3260,3260,0
|
|
20240402,183700,932855995,3260,3260,3260,3260,0
|
|
20240402,183600,932855995,3260,3260,3260,3260,0
|
|
20240402,183500,932855995,3260,3260,3260,3260,0
|
|
20240402,183400,932855995,3260,3260,3260,3260,0
|
|
20240402,183300,932855995,3260,3260,3260,3260,0
|
|
20240402,183200,932855995,3260,3260,3260,3260,0
|
|
20240402,183100,932855995,3260,3260,3260,3260,0
|
|
20240402,183000,932855995,3260,3260,3260,3260,0
|
|
20240402,182900,932855995,3260,3260,3260,3260,0
|
|
20240402,182800,932855995,3260,3260,3260,3260,0
|
|
20240402,182700,932855995,3260,3260,3260,3260,0
|
|
20240402,182600,932855995,3260,3260,3260,3260,0
|
|
20240402,182500,932855995,3260,3260,3260,3260,0
|
|
20240402,182400,932855995,3260,3260,3260,3260,0
|
|
20240402,182300,932855995,3260,3260,3260,3260,0
|
|
20240402,182200,932855995,3260,3260,3260,3260,0
|
|
20240402,182100,932855995,3260,3260,3260,3260,0
|
|
20240402,182000,932855995,3260,3260,3260,3260,0
|
|
20240402,181900,932855995,3260,3260,3260,3260,0
|
|
20240402,181800,932855995,3260,3260,3260,3260,0
|
|
20240402,181700,932855995,3260,3260,3260,3260,0
|
|
20240402,181600,932855995,3260,3260,3260,3260,0
|
|
20240402,181500,932855995,3260,3260,3260,3260,0
|
|
20240402,181400,932855995,3260,3260,3260,3260,0
|
|
20240402,181300,932855995,3260,3260,3260,3260,0
|
|
20240402,181200,932855995,3260,3260,3260,3260,0
|
|
20240402,181100,932855995,3260,3260,3260,3260,0
|
|
20240402,181000,932855995,3260,3260,3260,3260,8923
|
|
20240402,180900,932855995,3260,3260,3260,3260,0
|
|
20240402,180800,932855995,3260,3260,3260,3260,0
|
|
20240402,180700,932855995,3260,3260,3260,3260,0
|
|
20240402,180600,932855995,3260,3260,3260,3260,0
|
|
20240402,180500,932855995,3260,3260,3260,3260,0
|
|
20240402,180400,932855995,3260,3260,3260,3260,0
|
|
20240402,180300,932855995,3260,3260,3260,3260,0
|
|
20240402,180200,932855995,3260,3260,3260,3260,0
|
|
20240402,180100,932855995,3260,3260,3260,3260,0
|
|
20240402,180000,932855995,3260,3260,3260,3260,0
|
|
20240402,175900,932855995,3260,3260,3260,3260,0
|
|
20240402,175800,932855995,3260,3260,3260,3260,0
|
|
20240402,175700,932855995,3260,3260,3260,3260,0
|
|
20240402,175600,932855995,3260,3260,3260,3260,0
|
|
20240402,175500,932855995,3260,3260,3260,3260,0
|
|
20240402,175400,932855995,3260,3260,3260,3260,0
|
|
20240402,175300,932855995,3260,3260,3260,3260,0
|
|
20240402,175200,932855995,3260,3260,3260,3260,0
|
|
20240402,175100,932855995,3260,3260,3260,3260,0
|
|
20240402,175000,932855995,3260,3260,3260,3260,0
|
|
20240402,174900,932855995,3260,3260,3260,3260,0
|
|
20240402,174800,932855995,3260,3260,3260,3260,0
|
|
20240402,174700,932855995,3260,3260,3260,3260,0
|
|
20240402,174600,932855995,3260,3260,3260,3260,0
|
|
20240402,174500,932855995,3260,3260,3260,3260,0
|
|
20240402,174400,932855995,3260,3260,3260,3260,0
|
|
20240402,174300,932855995,3260,3260,3260,3260,0
|
|
20240402,174200,932855995,3260,3260,3260,3260,0
|
|
20240402,174100,932855995,3260,3260,3260,3260,0
|
|
20240402,174000,932855995,3260,3260,3260,3260,8923
|
|
20240402,173900,932855995,3260,3260,3260,3260,0
|
|
20240402,173800,932855995,3260,3260,3260,3260,0
|
|
20240402,173700,932855995,3260,3260,3260,3260,0
|
|
20240402,173600,932855995,3260,3260,3260,3260,0
|
|
20240402,173500,932855995,3260,3260,3260,3260,0
|
|
20240402,173400,932855995,3260,3260,3260,3260,0
|
|
20240402,173300,932855995,3260,3260,3260,3260,0
|
|
20240402,173200,932855995,3260,3260,3260,3260,0
|
|
20240402,173100,932855995,3260,3260,3260,3260,0
|
|
20240402,173000,932855995,3260,3260,3260,3260,0
|
|
20240402,172900,932855995,3260,3260,3260,3260,0
|
|
20240402,172800,932855995,3260,3260,3260,3260,0
|
|
20240402,172700,932855995,3260,3260,3260,3260,0
|
|
20240402,172600,932855995,3260,3260,3260,3260,0
|
|
20240402,172500,932855995,3260,3260,3260,3260,0
|
|
20240402,172400,932855995,3260,3260,3260,3260,0
|
|
20240402,172300,932855995,3260,3260,3260,3260,0
|
|
20240402,172200,932855995,3260,3260,3260,3260,0
|
|
20240402,172100,932855995,3260,3260,3260,3260,0
|
|
20240402,172000,932855995,3260,3260,3260,3260,0
|
|
20240402,171900,932855995,3260,3260,3260,3260,0
|
|
20240402,171800,932855995,3260,3260,3260,3260,0
|
|
20240402,171700,932855995,3260,3260,3260,3260,0
|
|
20240402,171600,932855995,3260,3260,3260,3260,0
|
|
20240402,171500,932855995,3260,3260,3260,3260,0
|
|
20240402,171400,932855995,3260,3260,3260,3260,0
|
|
20240402,171300,932855995,3260,3260,3260,3260,0
|
|
20240402,171200,932855995,3260,3260,3260,3260,0
|
|
20240402,171100,932855995,3260,3260,3260,3260,0
|
|
20240402,171000,932855995,3260,3260,3260,3260,8923
|
|
20240402,170900,932855995,3260,3260,3260,3260,0
|
|
20240402,170800,932855995,3260,3260,3260,3260,0
|
|
20240402,170700,932855995,3260,3260,3260,3260,0
|
|
20240402,170600,932855995,3260,3260,3260,3260,0
|
|
20240402,170500,932855995,3260,3260,3260,3260,0
|
|
20240402,170400,932855995,3260,3260,3260,3260,0
|
|
20240402,170300,932855995,3260,3260,3260,3260,0
|
|
20240402,170200,932855995,3260,3260,3260,3260,0
|
|
20240402,170100,932855995,3260,3260,3260,3260,0
|
|
20240402,170000,932855995,3260,3260,3260,3260,0
|
|
20240402,165900,932855995,3260,3260,3260,3260,0
|
|
20240402,165800,932855995,3260,3260,3260,3260,0
|
|
20240402,165700,932855995,3260,3260,3260,3260,0
|
|
20240402,165600,932855995,3260,3260,3260,3260,0
|
|
20240402,165500,932855995,3260,3260,3260,3260,0
|
|
20240402,165400,932855995,3260,3260,3260,3260,0
|
|
20240402,165300,932855995,3260,3260,3260,3260,0
|
|
20240402,165200,932855995,3260,3260,3260,3260,0
|
|
20240402,165100,932855995,3260,3260,3260,3260,0
|
|
20240402,165000,932855995,3260,3260,3260,3260,0
|
|
20240402,164900,932855995,3260,3260,3260,3260,0
|
|
20240402,164800,932855995,3260,3260,3260,3260,0
|
|
20240402,164700,932855995,3260,3260,3260,3260,0
|
|
20240402,164600,932855995,3260,3260,3260,3260,0
|
|
20240402,164500,932855995,3260,3260,3260,3260,0
|
|
20240402,164400,932855995,3260,3260,3260,3260,0
|
|
20240402,164300,932855995,3260,3260,3260,3260,0
|
|
20240402,164200,932855995,3260,3260,3260,3260,0
|
|
20240402,164100,932855995,3260,3260,3260,3260,0
|
|
20240402,164000,932855995,3260,3260,3260,3260,8923
|
|
20240402,163900,932855995,3260,3260,3260,3260,0
|
|
20240402,163800,932855995,3260,3260,3260,3260,0
|
|
20240402,163700,932855995,3260,3260,3260,3260,0
|
|
20240402,163600,932855995,3260,3260,3260,3260,0
|
|
20240402,163500,932855995,3260,3260,3260,3260,0
|
|
20240402,163400,932855995,3260,3260,3260,3260,0
|
|
20240402,163300,932855995,3260,3260,3260,3260,0
|
|
20240402,163200,932855995,3260,3260,3260,3260,0
|
|
20240402,163100,932855995,3260,3260,3260,3260,0
|
|
20240402,163000,932855995,3260,3260,3260,3260,0
|
|
20240402,162900,932855995,3260,3260,3260,3260,0
|
|
20240402,162800,932855995,3260,3260,3260,3260,0
|
|
20240402,162700,932855995,3260,3260,3260,3260,0
|
|
20240402,162600,932855995,3260,3260,3260,3260,0
|
|
20240402,162500,932855995,3260,3260,3260,3260,0
|
|
20240402,162400,932855995,3260,3260,3260,3260,0
|
|
20240402,162300,932855995,3260,3260,3260,3260,0
|
|
20240402,162200,932855995,3260,3260,3260,3260,0
|
|
20240402,162100,932855995,3260,3260,3260,3260,0
|
|
20240402,162000,932855995,3260,3260,3260,3260,0
|
|
20240402,161900,932855995,3260,3260,3260,3260,0
|
|
20240402,161800,932855995,3260,3260,3260,3260,0
|
|
20240402,161700,932855995,3260,3260,3260,3260,0
|
|
20240402,161600,932855995,3260,3260,3260,3260,0
|
|
20240402,161500,932855995,3260,3260,3260,3260,0
|
|
20240402,161400,932855995,3260,3260,3260,3260,0
|
|
20240402,161300,932855995,3260,3260,3260,3260,0
|
|
20240402,161200,932855995,3260,3260,3260,3260,0
|
|
20240402,161100,932855995,3260,3260,3260,3260,0
|
|
20240402,161000,932855995,3260,3260,3260,3260,8923
|
|
20240402,160900,932855995,3260,3260,3260,3260,0
|
|
20240402,160800,932855995,3260,3260,3260,3260,0
|
|
20240402,160700,932855995,3260,3260,3260,3260,0
|
|
20240402,160600,932855995,3260,3260,3260,3260,0
|
|
20240402,160500,932855995,3260,3260,3260,3260,0
|
|
20240402,160400,932855995,3260,3260,3260,3260,0
|
|
20240402,160300,932855995,3260,3260,3260,3260,0
|
|
20240402,160200,932855995,3260,3260,3260,3260,0
|
|
20240402,160100,932855995,3260,3260,3260,3260,0
|
|
20240402,160000,932855995,3260,3260,3260,3260,0
|
|
20240402,155900,932855995,3260,3260,3260,3260,0
|
|
20240402,155800,932855995,3260,3260,3260,3260,0
|
|
20240402,155700,932855995,3260,3260,3260,3260,0
|
|
20240402,155600,932855995,3260,3260,3260,3260,0
|
|
20240402,155500,932855995,3260,3260,3260,3260,0
|
|
20240402,155400,932855995,3260,3260,3260,3260,0
|
|
20240402,155300,932855995,3260,3260,3260,3260,0
|
|
20240402,155200,932855995,3260,3260,3260,3260,0
|
|
20240402,155100,932855995,3260,3260,3260,3260,0
|
|
20240402,155000,932855995,3260,3260,3260,3260,0
|
|
20240402,154900,932855995,3260,3260,3260,3260,0
|
|
20240402,154800,932855995,3260,3260,3260,3260,0
|
|
20240402,154700,932855995,3260,3260,3260,3260,0
|
|
20240402,154600,932855995,3260,3260,3260,3260,0
|
|
20240402,154500,932855995,3260,3260,3260,3260,0
|
|
20240402,154400,932855995,3260,3260,3260,3260,0
|
|
20240402,154300,932855995,3260,3260,3260,3260,0
|
|
20240402,154200,932855995,3260,3260,3260,3260,0
|
|
20240402,154100,932855995,3260,3260,3260,3260,0
|
|
20240402,154000,932855995,3260,3260,3260,3260,8923
|
|
20240402,153900,932855995,3260,3260,3260,3260,0
|
|
20240402,153800,932855995,3260,3260,3260,3260,0
|
|
20240402,153700,932855995,3260,3260,3260,3260,0
|
|
20240402,153600,932855995,3260,3260,3260,3260,0
|
|
20240402,153500,932855995,3260,3260,3260,3260,0
|
|
20240402,153400,932855995,3260,3260,3260,3260,0
|
|
20240402,153300,932855995,3260,3260,3260,3260,0
|
|
20240402,153200,932855995,3260,3260,3260,3260,0
|
|
20240402,153100,932855995,3260,3260,3260,3260,0
|
|
20240402,153000,932855995,3260,3260,3260,3260,8923
|
|
20240402,152900,903767015,3295,3295,3295,3295,0
|
|
20240402,152800,903767015,3295,3295,3295,3295,0
|
|
20240402,152700,903767015,3295,3295,3295,3295,0
|
|
20240402,152600,903767015,3295,3295,3295,3295,0
|
|
20240402,152500,903767015,3295,3295,3295,3295,0
|
|
20240402,152400,903767015,3295,3295,3295,3295,0
|
|
20240402,152300,903767015,3295,3295,3295,3295,0
|
|
20240402,152200,903767015,3295,3295,3295,3295,0
|
|
20240402,152100,903767015,3295,3295,3295,3295,0
|
|
20240402,152000,903767015,3295,3295,3295,3295,0
|
|
20240402,151900,903767015,3295,3325,3330,3295,3830
|
|
20240402,151800,891114070,3325,3285,3330,3280,2801
|
|
20240402,151700,881824000,3315,3285,3330,3280,3358
|
|
20240402,151600,870726725,3290,3265,3335,3210,15235
|
|
20240402,151500,821268100,3240,3285,3285,3235,10404
|
|
20240402,151400,787501730,3300,3295,3300,3295,181
|
|
20240402,151300,786905265,3295,3280,3295,3270,752
|
|
20240402,151200,784437390,3280,3285,3285,3280,75
|
|
20240402,151100,784191135,3305,3305,3305,3305,1
|
|
20240402,151000,784187830,3290,3290,3290,3290,0
|
|
20240402,150900,784187830,3290,3300,3300,3290,608
|
|
20240402,150800,782187485,3300,3310,3330,3300,344
|
|
20240402,150700,781047435,3330,3330,3330,3330,3
|
|
20240402,150600,781037445,3340,3280,3340,3270,3730
|
|
20240402,150500,768763345,3290,3290,3290,3290,2
|
|
20240402,150400,768756765,3275,3275,3275,3275,157
|
|
20240402,150300,768242590,3290,3285,3290,3285,503
|
|
20240402,150200,766590220,3275,3285,3285,3275,113
|
|
20240402,150100,766219790,3295,3280,3295,3280,54
|
|
20240402,150000,766042625,3285,3280,3285,3280,249
|
|
20240402,145900,765225855,3285,3285,3285,3285,144
|
|
20240402,145800,764752815,3295,3285,3295,3285,158
|
|
20240402,145700,764233675,3285,3285,3285,3285,2090
|
|
20240402,145600,757368025,3285,3285,3285,3285,2
|
|
20240402,145500,757361455,3290,3290,3290,3290,15
|
|
20240402,145400,757312105,3295,3295,3295,3295,0
|
|
20240402,145300,757312105,3295,3295,3295,3295,0
|
|
20240402,145200,757312105,3295,3295,3295,3295,0
|
|
20240402,145100,757312105,3295,3295,3295,3295,2
|
|
20240402,145000,757305515,3305,3305,3305,3305,0
|
|
20240402,144900,757305515,3305,3305,3305,3305,0
|
|
20240402,144800,757305515,3305,3305,3305,3305,0
|
|
20240402,144700,757305515,3305,3300,3305,3300,33
|
|
20240402,144600,757196600,3305,3290,3305,3285,535
|
|
20240402,144500,755436010,3295,3295,3295,3295,147
|
|
20240402,144400,754951645,3295,3295,3295,3295,12
|
|
20240402,144300,754912105,3295,3295,3295,3295,0
|
|
20240402,144200,754912105,3295,3295,3295,3295,0
|
|
20240402,144100,754912105,3295,3300,3300,3295,22
|
|
20240402,144000,754839610,3300,3300,3300,3300,0
|
|
20240402,143900,754839610,3300,3300,3300,3300,8
|
|
20240402,143800,754813210,3305,3300,3305,3300,151
|
|
20240402,143700,754314660,3305,3305,3305,3305,0
|
|
20240402,143600,754314660,3305,3300,3305,3295,181
|
|
20240402,143500,753717765,3300,3300,3300,3300,90
|
|
20240402,143400,753420765,3300,3300,3300,3300,0
|
|
20240402,143300,753420765,3300,3300,3300,3300,0
|
|
20240402,143200,753420765,3300,3300,3300,3300,0
|
|
20240402,143100,753420765,3300,3300,3300,3300,180
|
|
20240402,143000,752826765,3280,3280,3280,3280,0
|
|
20240402,142900,752826765,3280,3280,3280,3280,166
|
|
20240402,142800,752282285,3300,3300,3300,3300,0
|
|
20240402,142700,752282285,3300,3300,3300,3300,0
|
|
20240402,142600,752282285,3300,3310,3310,3300,601
|
|
20240402,142500,750292985,3310,3290,3315,3285,213
|
|
20240402,142400,749589700,3295,3305,3305,3295,252
|
|
20240402,142300,748757455,3325,3320,3325,3320,60
|
|
20240402,142200,748558005,3305,3305,3305,3305,0
|
|
20240402,142100,748558005,3305,3305,3305,3305,0
|
|
20240402,142000,748558005,3305,3340,3340,3305,24
|
|
20240402,141900,748478575,3315,3315,3345,3315,14
|
|
20240402,141800,748432105,3315,3280,3365,3280,1168
|
|
20240402,141700,744569305,3250,3280,3280,3250,1320
|
|
20240402,141600,740276570,3295,3295,3295,3295,11
|
|
20240402,141500,740240325,3295,3290,3295,3290,100
|
|
20240402,141400,739911300,3290,3290,3290,3290,11
|
|
20240402,141300,739875110,3290,3255,3290,3240,6484
|
|
20240402,141200,718698595,3255,3255,3255,3255,1303
|
|
20240402,141100,714457330,3255,3255,3255,3255,505
|
|
20240402,141000,712813555,3255,3255,3255,3255,103
|
|
20240402,140900,712478290,3255,3250,3255,3250,5484
|
|
20240402,140800,694652735,3235,3235,3235,3235,0
|
|
20240402,140700,694652735,3235,3235,3235,3235,6
|
|
20240402,140600,694633325,3250,3250,3250,3250,0
|
|
20240402,140500,694633325,3250,3250,3250,3250,472
|
|
20240402,140400,693099325,3250,3250,3250,3250,0
|
|
20240402,140300,693099325,3250,3240,3250,3240,71
|
|
20240402,140200,692868675,3245,3245,3245,3245,1508
|
|
20240402,140100,687975215,3215,3225,3225,3215,1595
|
|
20240402,140000,682840135,3225,3235,3235,3225,2105
|
|
20240402,135900,676043970,3235,3235,3235,3235,0
|
|
20240402,135800,676043970,3235,3235,3235,3235,0
|
|
20240402,135700,676043970,3235,3235,3235,3235,0
|
|
20240402,135600,676043970,3235,3235,3235,3235,718
|
|
20240402,135500,673721240,3260,3260,3260,3240,676
|
|
20240402,135400,671530360,3240,3240,3240,3240,0
|
|
20240402,135300,671530360,3240,3240,3240,3240,0
|
|
20240402,135200,671530360,3240,3240,3240,3240,0
|
|
20240402,135100,671530360,3240,3255,3255,3240,1544
|
|
20240402,135000,666520720,3270,3270,3270,3270,306
|
|
20240402,134900,665520100,3270,3270,3270,3270,80
|
|
20240402,134800,665258500,3270,3270,3270,3270,0
|
|
20240402,134700,665258500,3270,3270,3270,3270,0
|
|
20240402,134600,665258500,3270,3270,3270,3270,0
|
|
20240402,134500,665258500,3270,3270,3270,3270,31
|
|
20240402,134400,665157130,3265,3265,3265,3265,0
|
|
20240402,134300,665157130,3265,3265,3265,3245,953
|
|
20240402,134200,662051040,3260,3260,3260,3260,5
|
|
20240402,134100,662034740,3270,3270,3270,3270,58
|
|
20240402,134000,661845080,3270,3270,3270,3270,0
|
|
20240402,133900,661845080,3270,3270,3270,3270,0
|
|
20240402,133800,661845080,3270,3270,3270,3270,0
|
|
20240402,133700,661845080,3270,3265,3270,3265,16
|
|
20240402,133600,661792825,3270,3260,3270,3260,38
|
|
20240402,133500,661668700,3260,3260,3260,3260,0
|
|
20240402,133400,661668700,3260,3265,3265,3260,26
|
|
20240402,133300,661583835,3265,3265,3265,3265,1
|
|
20240402,133200,661580570,3265,3265,3265,3265,5
|
|
20240402,133100,661564245,3265,3265,3265,3265,52
|
|
20240402,133000,661394465,3265,3265,3265,3265,3
|
|
20240402,132900,661384670,3265,3265,3265,3265,11
|
|
20240402,132800,661348755,3245,3245,3245,3245,0
|
|
20240402,132700,661348755,3245,3245,3245,3245,0
|
|
20240402,132600,661348755,3245,3245,3245,3245,0
|
|
20240402,132500,661348755,3245,3245,3245,3245,0
|
|
20240402,132400,661348755,3245,3255,3255,3245,3000
|
|
20240402,132300,651601115,3270,3270,3270,3270,1
|
|
20240402,132200,651597845,3255,3255,3255,3255,0
|
|
20240402,132100,651597845,3255,3255,3255,3255,0
|
|
20240402,132000,651597845,3255,3255,3255,3255,0
|
|
20240402,131900,651597845,3255,3255,3255,3255,392
|
|
20240402,131800,650321885,3270,3270,3270,3270,0
|
|
20240402,131700,650321885,3270,3270,3270,3270,15
|
|
20240402,131600,650272835,3255,3255,3255,3255,0
|
|
20240402,131500,650272835,3255,3265,3275,3255,153
|
|
20240402,131400,649774775,3270,3270,3270,3270,0
|
|
20240402,131300,649774775,3270,3270,3270,3270,0
|
|
20240402,131200,649774775,3270,3270,3270,3270,256
|
|
20240402,131100,648937655,3275,3275,3275,3275,0
|
|
20240402,131000,648937655,3275,3275,3275,3275,0
|
|
20240402,130900,648937655,3275,3270,3275,3270,50
|
|
20240402,130800,648774065,3270,3270,3270,3270,0
|
|
20240402,130700,648774065,3270,3270,3270,3270,8
|
|
20240402,130600,648747905,3270,3270,3270,3270,2
|
|
20240402,130500,648741365,3280,3280,3280,3280,1
|
|
20240402,130400,648738085,3255,3280,3280,3250,3085
|
|
20240402,130300,638695275,3290,3290,3290,3290,3
|
|
20240402,130200,638685405,3290,3280,3290,3280,121
|
|
20240402,130100,638288320,3255,3255,3255,3255,0
|
|
20240402,130000,638288320,3255,3275,3275,3255,550
|
|
20240402,125900,636492970,3275,3275,3275,3275,0
|
|
20240402,125800,636492970,3275,3275,3275,3275,50
|
|
20240402,125700,636329220,3275,3275,3275,3275,190
|
|
20240402,125600,635706970,3275,3275,3275,3275,0
|
|
20240402,125500,635706970,3275,3275,3275,3275,900
|
|
20240402,125400,632759470,3265,3265,3265,3265,500
|
|
20240402,125300,631126970,3265,3265,3265,3265,0
|
|
20240402,125200,631126970,3265,3265,3265,3265,368
|
|
20240402,125100,629925450,3280,3280,3280,3280,0
|
|
20240402,125000,629925450,3280,3280,3280,3280,1
|
|
20240402,124900,629922170,3280,3280,3280,3280,0
|
|
20240402,124800,629922170,3280,3280,3280,3280,0
|
|
20240402,124700,629922170,3280,3280,3280,3280,0
|
|
20240402,124600,629922170,3280,3280,3280,3280,0
|
|
20240402,124500,629922170,3280,3280,3280,3280,0
|
|
20240402,124400,629922170,3280,3280,3280,3280,0
|
|
20240402,124300,629922170,3280,3280,3280,3280,0
|
|
20240402,124200,629922170,3280,3280,3280,3280,0
|
|
20240402,124100,629922170,3280,3280,3280,3280,2
|
|
20240402,124000,629915610,3280,3280,3280,3280,1
|
|
20240402,123900,629912330,3265,3265,3265,3265,647
|
|
20240402,123800,627799875,3280,3280,3280,3280,0
|
|
20240402,123700,627799875,3280,3280,3280,3280,10
|
|
20240402,123600,627767075,3260,3260,3260,3260,0
|
|
20240402,123500,627767075,3260,3265,3265,3260,1048
|
|
20240402,123400,624349605,3265,3265,3265,3265,0
|
|
20240402,123300,624349605,3265,3265,3265,3265,0
|
|
20240402,123200,624349605,3265,3265,3265,3265,0
|
|
20240402,123100,624349605,3265,3265,3265,3265,555
|
|
20240402,123000,622537530,3265,3265,3265,3265,0
|
|
20240402,122900,622537530,3265,3265,3265,3265,331
|
|
20240402,122800,621456815,3280,3280,3280,3280,0
|
|
20240402,122700,621456815,3280,3280,3280,3280,0
|
|
20240402,122600,621456815,3280,3280,3280,3280,185
|
|
20240402,122500,620850015,3280,3270,3280,3270,2027
|
|
20240402,122400,614221455,3265,3260,3265,3255,2068
|
|
20240402,122300,607489095,3285,3285,3285,3285,0
|
|
20240402,122200,607489095,3285,3285,3285,3285,0
|
|
20240402,122100,607489095,3285,3270,3285,3270,1814
|
|
20240402,122000,601540940,3240,3240,3240,3240,0
|
|
20240402,121900,601540940,3240,3240,3240,3240,0
|
|
20240402,121800,601540940,3240,3240,3240,3240,0
|
|
20240402,121700,601540940,3240,3260,3260,3240,3140
|
|
20240402,121600,591357495,3265,3265,3265,3265,0
|
|
20240402,121500,591357495,3265,3265,3265,3265,0
|
|
20240402,121400,591357495,3265,3265,3265,3265,0
|
|
20240402,121300,591357495,3265,3265,3265,3265,0
|
|
20240402,121200,591357495,3265,3265,3265,3265,0
|
|
20240402,121100,591357495,3265,3265,3265,3265,0
|
|
20240402,121000,591357495,3265,3265,3265,3265,0
|
|
20240402,120900,591357495,3265,3265,3265,3265,300
|
|
20240402,120800,590377995,3275,3275,3275,3275,2
|
|
20240402,120700,590371445,3260,3260,3260,3260,0
|
|
20240402,120600,590371445,3260,3265,3265,3260,90
|
|
20240402,120500,590077900,3250,3250,3250,3250,0
|
|
20240402,120400,590077900,3250,3250,3250,3250,0
|
|
20240402,120300,590077900,3250,3250,3250,3250,0
|
|
20240402,120200,590077900,3250,3265,3265,3250,1100
|
|
20240402,120100,586496855,3255,3255,3255,3255,0
|
|
20240402,120000,586496855,3255,3260,3260,3255,1000
|
|
20240402,115900,583241355,3255,3290,3290,3255,1050
|
|
20240402,115800,579821820,3290,3280,3290,3280,50
|
|
20240402,115700,579657490,3275,3295,3295,3245,3222
|
|
20240402,115600,569158765,3295,3310,3310,3270,1979
|
|
20240402,115500,562667065,3310,3305,3310,3305,81
|
|
20240402,115400,562399355,3300,3300,3300,3300,0
|
|
20240402,115300,562399355,3300,3320,3320,3265,301
|
|
20240402,115200,561410045,3350,3350,3350,3350,0
|
|
20240402,115100,561410045,3350,3350,3350,3350,0
|
|
20240402,115000,561410045,3350,3350,3350,3350,0
|
|
20240402,114900,561410045,3350,3350,3350,3350,50
|
|
20240402,114800,561242545,3350,3330,3350,3325,248
|
|
20240402,114700,560417650,3350,3350,3350,3350,20
|
|
20240402,114600,560350650,3355,3355,3355,3355,10
|
|
20240402,114500,560317100,3360,3360,3360,3360,3
|
|
20240402,114400,560307020,3335,3355,3355,3330,1119
|
|
20240402,114300,556574715,3380,3380,3380,3380,2
|
|
20240402,114200,556567955,3355,3375,3375,3355,2527
|
|
20240402,114100,548062175,3400,3400,3400,3400,0
|
|
20240402,114000,548062175,3400,3400,3400,3400,0
|
|
20240402,113900,548062175,3400,3400,3400,3400,0
|
|
20240402,113800,548062175,3400,3400,3400,3400,1
|
|
20240402,113700,548058775,3405,3405,3405,3405,0
|
|
20240402,113600,548058775,3405,3405,3405,3405,0
|
|
20240402,113500,548058775,3405,3400,3405,3400,40
|
|
20240402,113400,547922625,3405,3400,3405,3400,13
|
|
20240402,113300,547878410,3405,3400,3405,3400,10
|
|
20240402,113200,547844405,3400,3395,3405,3395,47
|
|
20240402,113100,547684675,3410,3395,3410,3395,1014
|
|
20240402,113000,544235085,3365,3395,3400,3365,3690
|
|
20240402,112900,531799560,3400,3400,3400,3400,0
|
|
20240402,112800,531799560,3400,3385,3400,3385,281
|
|
20240402,112700,530845605,3385,3385,3385,3385,510
|
|
20240402,112600,529119255,3390,3340,3390,3340,2360
|
|
20240402,112500,521214020,3345,3335,3345,3335,2760
|
|
20240402,112400,511994750,3340,3340,3340,3340,300
|
|
20240402,112300,510992750,3345,3345,3345,3345,0
|
|
20240402,112200,510992750,3345,3345,3345,3345,0
|
|
20240402,112100,510992750,3345,3310,3345,3310,2450
|
|
20240402,112000,502864375,3310,3310,3310,3310,30
|
|
20240402,111900,502765075,3290,3290,3290,3290,1
|
|
20240402,111800,502761785,3310,3310,3310,3310,0
|
|
20240402,111700,502761785,3310,3310,3310,3310,0
|
|
20240402,111600,502761785,3310,3305,3310,3305,4967
|
|
20240402,111500,486325690,3305,3285,3305,3285,3880
|
|
20240402,111400,473562575,3290,3290,3290,3290,0
|
|
20240402,111300,473562575,3290,3290,3290,3290,0
|
|
20240402,111200,473562575,3290,3285,3290,3250,1702
|
|
20240402,111100,468006380,3265,3285,3290,3265,1124
|
|
20240402,111000,464334245,3290,3290,3290,3290,0
|
|
20240402,110900,464334245,3290,3285,3290,3285,31
|
|
20240402,110800,464232305,3270,3270,3270,3270,1576
|
|
20240402,110700,459078785,3270,3270,3270,3270,0
|
|
20240402,110600,459078785,3270,3270,3270,3270,313
|
|
20240402,110500,458055275,3290,3290,3290,3290,0
|
|
20240402,110400,458055275,3290,3285,3290,3285,27
|
|
20240402,110300,457966495,3270,3270,3270,3270,15
|
|
20240402,110200,457917445,3300,3300,3300,3300,0
|
|
20240402,110100,457917445,3300,3295,3300,3295,15
|
|
20240402,110000,457867995,3300,3285,3300,3285,1213
|
|
20240402,105900,453877095,3285,3285,3285,3285,4
|
|
20240402,105800,453863955,3285,3295,3300,3255,826
|
|
20240402,105700,451169855,3300,3290,3300,3290,66
|
|
20240402,105600,450952615,3300,3295,3300,3295,413
|
|
20240402,105500,449589815,3300,3290,3300,3290,2130
|
|
20240402,105400,442566270,3295,3290,3295,3250,3612
|
|
20240402,105300,430783150,3325,3215,3325,3180,27332
|
|
20240402,105200,342870605,3230,3230,3230,3230,100
|
|
20240402,105100,342547605,3230,3230,3230,3230,0
|
|
20240402,105000,342547605,3230,3230,3230,3230,200
|
|
20240402,104900,341901605,3235,3230,3235,3230,102
|
|
20240402,104800,341572135,3230,3230,3230,3230,0
|
|
20240402,104700,341572135,3230,3210,3230,3210,322
|
|
20240402,104600,340538475,3230,3230,3230,3230,0
|
|
20240402,104500,340538475,3230,3230,3230,3230,0
|
|
20240402,104400,340538475,3230,3230,3230,3230,4
|
|
20240402,104300,340525555,3210,3210,3210,3210,15
|
|
20240402,104200,340477405,3210,3210,3210,3210,0
|
|
20240402,104100,340477405,3210,3225,3230,3210,1172
|
|
20240402,104000,336714925,3210,3210,3210,3210,70
|
|
20240402,103900,336490225,3230,3230,3230,3230,0
|
|
20240402,103800,336490225,3230,3230,3230,3230,0
|
|
20240402,103700,336490225,3230,3230,3230,3230,0
|
|
20240402,103600,336490225,3230,3230,3230,3230,0
|
|
20240402,103500,336490225,3230,3230,3230,3230,0
|
|
20240402,103400,336490225,3230,3210,3235,3195,5971
|
|
20240402,103300,317339735,3210,3240,3260,3210,4355
|
|
20240402,103200,303310545,3245,3290,3290,3240,2239
|
|
20240402,103100,296025855,3295,3290,3295,3290,13
|
|
20240402,103000,295983070,3295,3280,3295,3280,1062
|
|
20240402,102900,292492055,3290,3290,3290,3290,0
|
|
20240402,102800,292492055,3290,3290,3290,3290,0
|
|
20240402,102700,292492055,3290,3290,3290,3290,0
|
|
20240402,102600,292492055,3290,3290,3290,3290,3
|
|
20240402,102500,292482185,3265,3260,3295,3260,2001
|
|
20240402,102400,285935400,3230,3245,3245,3230,3330
|
|
20240402,102300,275174720,3270,3265,3270,3265,10
|
|
20240402,102200,275142025,3260,3260,3260,3260,0
|
|
20240402,102100,275142025,3260,3260,3260,3260,210
|
|
20240402,102000,274457425,3235,3255,3260,3235,1774
|
|
20240402,101900,268717985,3235,3235,3235,3235,0
|
|
20240402,101800,268717985,3235,3235,3235,3235,0
|
|
20240402,101700,268717985,3235,3255,3255,3235,32
|
|
20240402,101600,268613865,3250,3250,3250,3250,0
|
|
20240402,101500,268613865,3250,3250,3250,3250,0
|
|
20240402,101400,268613865,3250,3250,3250,3250,0
|
|
20240402,101300,268613865,3250,3250,3250,3250,154
|
|
20240402,101200,268113365,3250,3250,3255,3250,630
|
|
20240402,101100,266065585,3255,3235,3255,3235,846
|
|
20240402,101000,263327930,3230,3230,3230,3230,9
|
|
20240402,100900,263298860,3230,3230,3230,3230,0
|
|
20240402,100800,263298860,3230,3230,3230,3230,1
|
|
20240402,100700,263295630,3230,3205,3230,3205,1795
|
|
20240402,100600,257516410,3200,3240,3240,3200,5276
|
|
20240402,100500,240604040,3230,3240,3240,3230,2032
|
|
20240402,100400,234022950,3240,3240,3240,3240,0
|
|
20240402,100300,234022950,3240,3240,3240,3240,0
|
|
20240402,100200,234022950,3240,3255,3255,3240,658
|
|
20240402,100100,231890160,3260,3260,3260,3260,459
|
|
20240402,100000,230393820,3260,3260,3260,3260,2
|
|
20240402,095900,230387300,3260,3260,3260,3260,143
|
|
20240402,095800,229921120,3260,3275,3275,3260,272
|
|
20240402,095700,229032180,3275,3290,3295,3275,352
|
|
20240402,095600,227877930,3300,3300,3300,3300,1
|
|
20240402,095500,227874630,3300,3275,3300,3270,801
|
|
20240402,095400,225241900,3280,3255,3280,3255,152
|
|
20240402,095300,224745850,3255,3255,3255,3255,781
|
|
20240402,095200,222203695,3255,3235,3255,3235,1020
|
|
20240402,095100,218893635,3230,3230,3230,3230,300
|
|
20240402,095000,217924635,3230,3230,3230,3230,672
|
|
20240402,094900,215754075,3230,3230,3230,3230,11
|
|
20240402,094800,215718545,3230,3230,3230,3230,0
|
|
20240402,094700,215718545,3230,3230,3230,3230,1
|
|
20240402,094600,215715315,3230,3230,3230,3230,8
|
|
20240402,094500,215689475,3230,3230,3230,3230,40
|
|
20240402,094400,215560275,3225,3225,3225,3225,15
|
|
20240402,094300,215511900,3225,3225,3225,3225,47
|
|
20240402,094200,215360325,3230,3230,3230,3230,207
|
|
20240402,094100,214691715,3230,3210,3230,3210,264
|
|
20240402,094000,213840945,3200,3230,3230,3180,8141
|
|
20240402,093900,187709795,3225,3255,3255,3220,5123
|
|
20240402,093800,171172085,3255,3280,3280,3255,1668
|
|
20240402,093700,165742710,3255,3265,3265,3255,30
|
|
20240402,093600,165645005,3265,3260,3265,3260,1646
|
|
20240402,093500,160270850,3260,3255,3260,3250,1653
|
|
20240402,093400,154895255,3255,3280,3285,3255,1477
|
|
20240402,093300,150073125,3265,3265,3265,3265,0
|
|
20240402,093200,150073125,3265,3265,3265,3250,5173
|
|
20240402,093100,133238340,3265,3295,3295,3260,8384
|
|
20240402,093000,105802335,3310,3310,3310,3295,2369
|
|
20240402,092900,97989985,3310,3310,3310,3310,0
|
|
20240402,092800,97989985,3310,3310,3310,3310,13
|
|
20240402,092700,97946955,3310,3315,3315,3310,593
|
|
20240402,092600,95982440,3320,3310,3320,3310,631
|
|
20240402,092500,93893490,3310,3310,3310,3310,95
|
|
20240402,092400,93579040,3335,3335,3335,3335,0
|
|
20240402,092300,93579040,3335,3310,3335,3310,100
|
|
20240402,092200,93247840,3305,3305,3305,3305,147
|
|
20240402,092100,92762005,3305,3285,3305,3285,719
|
|
20240402,092000,90389590,3280,3280,3280,3280,200
|
|
20240402,091900,89733590,3285,3330,3330,3285,8463
|
|
20240402,091800,61818115,3330,3330,3330,3330,31
|
|
20240402,091700,61714885,3345,3345,3345,3345,47
|
|
20240402,091600,61557670,3335,3335,3335,3335,23
|
|
20240402,091500,61480965,3340,3340,3340,3335,80
|
|
20240402,091400,61214020,3340,3395,3395,3340,928
|
|
20240402,091300,58099550,3390,3390,3390,3390,1
|
|
20240402,091200,58096160,3370,3370,3370,3370,20
|
|
20240402,091100,58028760,3395,3395,3395,3395,0
|
|
20240402,091000,58028760,3395,3330,3395,3330,281
|
|
20240402,090900,57081510,3320,3310,3320,3300,2373
|
|
20240402,090800,49227820,3310,3320,3320,3300,1865
|
|
20240402,090700,43050020,3320,3365,3365,3320,5482
|
|
20240402,090600,24653870,3370,3375,3380,3370,1099
|
|
20240402,090500,20945970,3375,3375,3375,3375,1
|
|
20240402,090400,20942595,3410,3410,3410,3410,0
|
|
20240402,090300,20942595,3410,3385,3410,3375,111
|
|
20240402,090200,20564705,3355,3360,3395,3350,2576
|
|
20240402,090100,11905985,3385,3415,3415,3350,1836
|
|
20240402,090000,5702590,3470,3475,3475,3425,1659
|