671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,200700,1022125205,3200,3200,3200,3200,0
|
|
20240405,200600,1022125205,3200,3200,3200,3200,0
|
|
20240405,200500,1022125205,3200,3200,3200,3200,0
|
|
20240405,200400,1022125205,3200,3200,3200,3200,0
|
|
20240405,200300,1022125205,3200,3200,3200,3200,0
|
|
20240405,200200,1022125205,3200,3200,3200,3200,0
|
|
20240405,200100,1022125205,3200,3200,3200,3200,0
|
|
20240405,200000,1022125205,3200,3200,3200,3200,0
|
|
20240405,195900,1022125205,3200,3200,3200,3200,0
|
|
20240405,195800,1022125205,3200,3200,3200,3200,0
|
|
20240405,195700,1022125205,3200,3200,3200,3200,0
|
|
20240405,195600,1022125205,3200,3200,3200,3200,0
|
|
20240405,195500,1022125205,3200,3200,3200,3200,0
|
|
20240405,195400,1022125205,3200,3200,3200,3200,0
|
|
20240405,195300,1022125205,3200,3200,3200,3200,0
|
|
20240405,195200,1022125205,3200,3200,3200,3200,0
|
|
20240405,195100,1022125205,3200,3200,3200,3200,0
|
|
20240405,195000,1022125205,3200,3200,3200,3200,0
|
|
20240405,194900,1022125205,3200,3200,3200,3200,0
|
|
20240405,194800,1022125205,3200,3200,3200,3200,0
|
|
20240405,194700,1022125205,3200,3200,3200,3200,0
|
|
20240405,194600,1022125205,3200,3200,3200,3200,0
|
|
20240405,194500,1022125205,3200,3200,3200,3200,0
|
|
20240405,194400,1022125205,3200,3200,3200,3200,0
|
|
20240405,194300,1022125205,3200,3200,3200,3200,0
|
|
20240405,194200,1022125205,3200,3200,3200,3200,0
|
|
20240405,194100,1022125205,3200,3200,3200,3200,0
|
|
20240405,194000,1022125205,3200,3200,3200,3200,0
|
|
20240405,193900,1022125205,3200,3200,3200,3200,0
|
|
20240405,193800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,193700,1022125205,3200,3200,3200,3200,0
|
|
20240405,193600,1022125205,3200,3200,3200,3200,0
|
|
20240405,193500,1022125205,3200,3200,3200,3200,0
|
|
20240405,193400,1022125205,3200,3200,3200,3200,0
|
|
20240405,193300,1022125205,3200,3200,3200,3200,0
|
|
20240405,193200,1022125205,3200,3200,3200,3200,0
|
|
20240405,193100,1022125205,3200,3200,3200,3200,0
|
|
20240405,193000,1022125205,3200,3200,3200,3200,0
|
|
20240405,192900,1022125205,3200,3200,3200,3200,0
|
|
20240405,192800,1022125205,3200,3200,3200,3200,0
|
|
20240405,192700,1022125205,3200,3200,3200,3200,0
|
|
20240405,192600,1022125205,3200,3200,3200,3200,0
|
|
20240405,192500,1022125205,3200,3200,3200,3200,0
|
|
20240405,192400,1022125205,3200,3200,3200,3200,0
|
|
20240405,192300,1022125205,3200,3200,3200,3200,0
|
|
20240405,192200,1022125205,3200,3200,3200,3200,0
|
|
20240405,192100,1022125205,3200,3200,3200,3200,0
|
|
20240405,192000,1022125205,3200,3200,3200,3200,0
|
|
20240405,191900,1022125205,3200,3200,3200,3200,0
|
|
20240405,191800,1022125205,3200,3200,3200,3200,0
|
|
20240405,191700,1022125205,3200,3200,3200,3200,0
|
|
20240405,191600,1022125205,3200,3200,3200,3200,0
|
|
20240405,191500,1022125205,3200,3200,3200,3200,0
|
|
20240405,191400,1022125205,3200,3200,3200,3200,0
|
|
20240405,191300,1022125205,3200,3200,3200,3200,0
|
|
20240405,191200,1022125205,3200,3200,3200,3200,0
|
|
20240405,191100,1022125205,3200,3200,3200,3200,0
|
|
20240405,191000,1022125205,3200,3200,3200,3200,0
|
|
20240405,190900,1022125205,3200,3200,3200,3200,0
|
|
20240405,190800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,190700,1022125205,3200,3200,3200,3200,0
|
|
20240405,190600,1022125205,3200,3200,3200,3200,0
|
|
20240405,190500,1022125205,3200,3200,3200,3200,0
|
|
20240405,190400,1022125205,3200,3200,3200,3200,0
|
|
20240405,190300,1022125205,3200,3200,3200,3200,0
|
|
20240405,190200,1022125205,3200,3200,3200,3200,0
|
|
20240405,190100,1022125205,3200,3200,3200,3200,0
|
|
20240405,190000,1022125205,3200,3200,3200,3200,0
|
|
20240405,185900,1022125205,3200,3200,3200,3200,0
|
|
20240405,185800,1022125205,3200,3200,3200,3200,0
|
|
20240405,185700,1022125205,3200,3200,3200,3200,0
|
|
20240405,185600,1022125205,3200,3200,3200,3200,0
|
|
20240405,185500,1022125205,3200,3200,3200,3200,0
|
|
20240405,185400,1022125205,3200,3200,3200,3200,0
|
|
20240405,185300,1022125205,3200,3200,3200,3200,0
|
|
20240405,185200,1022125205,3200,3200,3200,3200,0
|
|
20240405,185100,1022125205,3200,3200,3200,3200,0
|
|
20240405,185000,1022125205,3200,3200,3200,3200,0
|
|
20240405,184900,1022125205,3200,3200,3200,3200,0
|
|
20240405,184800,1022125205,3200,3200,3200,3200,0
|
|
20240405,184700,1022125205,3200,3200,3200,3200,0
|
|
20240405,184600,1022125205,3200,3200,3200,3200,0
|
|
20240405,184500,1022125205,3200,3200,3200,3200,0
|
|
20240405,184400,1022125205,3200,3200,3200,3200,0
|
|
20240405,184300,1022125205,3200,3200,3200,3200,0
|
|
20240405,184200,1022125205,3200,3200,3200,3200,0
|
|
20240405,184100,1022125205,3200,3200,3200,3200,0
|
|
20240405,184000,1022125205,3200,3200,3200,3200,0
|
|
20240405,183900,1022125205,3200,3200,3200,3200,0
|
|
20240405,183800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,183700,1022125205,3200,3200,3200,3200,0
|
|
20240405,183600,1022125205,3200,3200,3200,3200,0
|
|
20240405,183500,1022125205,3200,3200,3200,3200,0
|
|
20240405,183400,1022125205,3200,3200,3200,3200,0
|
|
20240405,183300,1022125205,3200,3200,3200,3200,0
|
|
20240405,183200,1022125205,3200,3200,3200,3200,0
|
|
20240405,183100,1022125205,3200,3200,3200,3200,0
|
|
20240405,183000,1022125205,3200,3200,3200,3200,0
|
|
20240405,182900,1022125205,3200,3200,3200,3200,0
|
|
20240405,182800,1022125205,3200,3200,3200,3200,0
|
|
20240405,182700,1022125205,3200,3200,3200,3200,0
|
|
20240405,182600,1022125205,3200,3200,3200,3200,0
|
|
20240405,182500,1022125205,3200,3200,3200,3200,0
|
|
20240405,182400,1022125205,3200,3200,3200,3200,0
|
|
20240405,182300,1022125205,3200,3200,3200,3200,0
|
|
20240405,182200,1022125205,3200,3200,3200,3200,0
|
|
20240405,182100,1022125205,3200,3200,3200,3200,0
|
|
20240405,182000,1022125205,3200,3200,3200,3200,0
|
|
20240405,181900,1022125205,3200,3200,3200,3200,0
|
|
20240405,181800,1022125205,3200,3200,3200,3200,0
|
|
20240405,181700,1022125205,3200,3200,3200,3200,0
|
|
20240405,181600,1022125205,3200,3200,3200,3200,0
|
|
20240405,181500,1022125205,3200,3200,3200,3200,0
|
|
20240405,181400,1022125205,3200,3200,3200,3200,0
|
|
20240405,181300,1022125205,3200,3200,3200,3200,0
|
|
20240405,181200,1022125205,3200,3200,3200,3200,0
|
|
20240405,181100,1022125205,3200,3200,3200,3200,0
|
|
20240405,181000,1022125205,3200,3200,3200,3200,0
|
|
20240405,180900,1022125205,3200,3200,3200,3200,0
|
|
20240405,180800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,180700,1022125205,3200,3200,3200,3200,0
|
|
20240405,180600,1022125205,3200,3200,3200,3200,0
|
|
20240405,180500,1022125205,3200,3200,3200,3200,0
|
|
20240405,180400,1022125205,3200,3200,3200,3200,0
|
|
20240405,180300,1022125205,3200,3200,3200,3200,0
|
|
20240405,180200,1022125205,3200,3200,3200,3200,0
|
|
20240405,180100,1022125205,3200,3200,3200,3200,0
|
|
20240405,180000,1022125205,3200,3200,3200,3200,0
|
|
20240405,175900,1022125205,3200,3200,3200,3200,0
|
|
20240405,175800,1022125205,3200,3200,3200,3200,0
|
|
20240405,175700,1022125205,3200,3200,3200,3200,0
|
|
20240405,175600,1022125205,3200,3200,3200,3200,0
|
|
20240405,175500,1022125205,3200,3200,3200,3200,0
|
|
20240405,175400,1022125205,3200,3200,3200,3200,0
|
|
20240405,175300,1022125205,3200,3200,3200,3200,0
|
|
20240405,175200,1022125205,3200,3200,3200,3200,0
|
|
20240405,175100,1022125205,3200,3200,3200,3200,0
|
|
20240405,175000,1022125205,3200,3200,3200,3200,0
|
|
20240405,174900,1022125205,3200,3200,3200,3200,0
|
|
20240405,174800,1022125205,3200,3200,3200,3200,0
|
|
20240405,174700,1022125205,3200,3200,3200,3200,0
|
|
20240405,174600,1022125205,3200,3200,3200,3200,0
|
|
20240405,174500,1022125205,3200,3200,3200,3200,0
|
|
20240405,174400,1022125205,3200,3200,3200,3200,0
|
|
20240405,174300,1022125205,3200,3200,3200,3200,0
|
|
20240405,174200,1022125205,3200,3200,3200,3200,0
|
|
20240405,174100,1022125205,3200,3200,3200,3200,0
|
|
20240405,174000,1022125205,3200,3200,3200,3200,0
|
|
20240405,173900,1022125205,3200,3200,3200,3200,0
|
|
20240405,173800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,173700,1022125205,3200,3200,3200,3200,0
|
|
20240405,173600,1022125205,3200,3200,3200,3200,0
|
|
20240405,173500,1022125205,3200,3200,3200,3200,0
|
|
20240405,173400,1022125205,3200,3200,3200,3200,0
|
|
20240405,173300,1022125205,3200,3200,3200,3200,0
|
|
20240405,173200,1022125205,3200,3200,3200,3200,0
|
|
20240405,173100,1022125205,3200,3200,3200,3200,0
|
|
20240405,173000,1022125205,3200,3200,3200,3200,0
|
|
20240405,172900,1022125205,3200,3200,3200,3200,0
|
|
20240405,172800,1022125205,3200,3200,3200,3200,0
|
|
20240405,172700,1022125205,3200,3200,3200,3200,0
|
|
20240405,172600,1022125205,3200,3200,3200,3200,0
|
|
20240405,172500,1022125205,3200,3200,3200,3200,0
|
|
20240405,172400,1022125205,3200,3200,3200,3200,0
|
|
20240405,172300,1022125205,3200,3200,3200,3200,0
|
|
20240405,172200,1022125205,3200,3200,3200,3200,0
|
|
20240405,172100,1022125205,3200,3200,3200,3200,0
|
|
20240405,172000,1022125205,3200,3200,3200,3200,0
|
|
20240405,171900,1022125205,3200,3200,3200,3200,0
|
|
20240405,171800,1022125205,3200,3200,3200,3200,0
|
|
20240405,171700,1022125205,3200,3200,3200,3200,0
|
|
20240405,171600,1022125205,3200,3200,3200,3200,0
|
|
20240405,171500,1022125205,3200,3200,3200,3200,0
|
|
20240405,171400,1022125205,3200,3200,3200,3200,0
|
|
20240405,171300,1022125205,3200,3200,3200,3200,0
|
|
20240405,171200,1022125205,3200,3200,3200,3200,0
|
|
20240405,171100,1022125205,3200,3200,3200,3200,0
|
|
20240405,171000,1022125205,3200,3200,3200,3200,0
|
|
20240405,170900,1022125205,3200,3200,3200,3200,0
|
|
20240405,170800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,170700,1022125205,3200,3200,3200,3200,0
|
|
20240405,170600,1022125205,3200,3200,3200,3200,0
|
|
20240405,170500,1022125205,3200,3200,3200,3200,0
|
|
20240405,170400,1022125205,3200,3200,3200,3200,0
|
|
20240405,170300,1022125205,3200,3200,3200,3200,0
|
|
20240405,170200,1022125205,3200,3200,3200,3200,0
|
|
20240405,170100,1022125205,3200,3200,3200,3200,0
|
|
20240405,170000,1022125205,3200,3200,3200,3200,0
|
|
20240405,165900,1022125205,3200,3200,3200,3200,0
|
|
20240405,165800,1022125205,3200,3200,3200,3200,0
|
|
20240405,165700,1022125205,3200,3200,3200,3200,0
|
|
20240405,165600,1022125205,3200,3200,3200,3200,0
|
|
20240405,165500,1022125205,3200,3200,3200,3200,0
|
|
20240405,165400,1022125205,3200,3200,3200,3200,0
|
|
20240405,165300,1022125205,3200,3200,3200,3200,0
|
|
20240405,165200,1022125205,3200,3200,3200,3200,0
|
|
20240405,165100,1022125205,3200,3200,3200,3200,0
|
|
20240405,165000,1022125205,3200,3200,3200,3200,0
|
|
20240405,164900,1022125205,3200,3200,3200,3200,0
|
|
20240405,164800,1022125205,3200,3200,3200,3200,0
|
|
20240405,164700,1022125205,3200,3200,3200,3200,0
|
|
20240405,164600,1022125205,3200,3200,3200,3200,0
|
|
20240405,164500,1022125205,3200,3200,3200,3200,0
|
|
20240405,164400,1022125205,3200,3200,3200,3200,0
|
|
20240405,164300,1022125205,3200,3200,3200,3200,0
|
|
20240405,164200,1022125205,3200,3200,3200,3200,0
|
|
20240405,164100,1022125205,3200,3200,3200,3200,0
|
|
20240405,164000,1022125205,3200,3200,3200,3200,0
|
|
20240405,163900,1022125205,3200,3200,3200,3200,0
|
|
20240405,163800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,163700,1022125205,3200,3200,3200,3200,0
|
|
20240405,163600,1022125205,3200,3200,3200,3200,0
|
|
20240405,163500,1022125205,3200,3200,3200,3200,0
|
|
20240405,163400,1022125205,3200,3200,3200,3200,0
|
|
20240405,163300,1022125205,3200,3200,3200,3200,0
|
|
20240405,163200,1022125205,3200,3200,3200,3200,0
|
|
20240405,163100,1022125205,3200,3200,3200,3200,0
|
|
20240405,163000,1022125205,3200,3200,3200,3200,0
|
|
20240405,162900,1022125205,3200,3200,3200,3200,0
|
|
20240405,162800,1022125205,3200,3200,3200,3200,0
|
|
20240405,162700,1022125205,3200,3200,3200,3200,0
|
|
20240405,162600,1022125205,3200,3200,3200,3200,0
|
|
20240405,162500,1022125205,3200,3200,3200,3200,0
|
|
20240405,162400,1022125205,3200,3200,3200,3200,0
|
|
20240405,162300,1022125205,3200,3200,3200,3200,0
|
|
20240405,162200,1022125205,3200,3200,3200,3200,0
|
|
20240405,162100,1022125205,3200,3200,3200,3200,0
|
|
20240405,162000,1022125205,3200,3200,3200,3200,0
|
|
20240405,161900,1022125205,3200,3200,3200,3200,0
|
|
20240405,161800,1022125205,3200,3200,3200,3200,0
|
|
20240405,161700,1022125205,3200,3200,3200,3200,0
|
|
20240405,161600,1022125205,3200,3200,3200,3200,0
|
|
20240405,161500,1022125205,3200,3200,3200,3200,0
|
|
20240405,161400,1022125205,3200,3200,3200,3200,0
|
|
20240405,161300,1022125205,3200,3200,3200,3200,0
|
|
20240405,161200,1022125205,3200,3200,3200,3200,0
|
|
20240405,161100,1022125205,3200,3200,3200,3200,0
|
|
20240405,161000,1022125205,3200,3200,3200,3200,0
|
|
20240405,160900,1022125205,3200,3200,3200,3200,0
|
|
20240405,160800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,160700,1022125205,3200,3200,3200,3200,0
|
|
20240405,160600,1022125205,3200,3200,3200,3200,0
|
|
20240405,160500,1022125205,3200,3200,3200,3200,0
|
|
20240405,160400,1022125205,3200,3200,3200,3200,0
|
|
20240405,160300,1022125205,3200,3200,3200,3200,0
|
|
20240405,160200,1022125205,3200,3200,3200,3200,0
|
|
20240405,160100,1022125205,3200,3200,3200,3200,0
|
|
20240405,160000,1022125205,3200,3200,3200,3200,0
|
|
20240405,155900,1022125205,3200,3200,3200,3200,0
|
|
20240405,155800,1022125205,3200,3200,3200,3200,0
|
|
20240405,155700,1022125205,3200,3200,3200,3200,0
|
|
20240405,155600,1022125205,3200,3200,3200,3200,0
|
|
20240405,155500,1022125205,3200,3200,3200,3200,0
|
|
20240405,155400,1022125205,3200,3200,3200,3200,0
|
|
20240405,155300,1022125205,3200,3200,3200,3200,0
|
|
20240405,155200,1022125205,3200,3200,3200,3200,0
|
|
20240405,155100,1022125205,3200,3200,3200,3200,0
|
|
20240405,155000,1022125205,3200,3200,3200,3200,0
|
|
20240405,154900,1022125205,3200,3200,3200,3200,0
|
|
20240405,154800,1022125205,3200,3200,3200,3200,0
|
|
20240405,154700,1022125205,3200,3200,3200,3200,0
|
|
20240405,154600,1022125205,3200,3200,3200,3200,0
|
|
20240405,154500,1022125205,3200,3200,3200,3200,0
|
|
20240405,154400,1022125205,3200,3200,3200,3200,0
|
|
20240405,154300,1022125205,3200,3200,3200,3200,0
|
|
20240405,154200,1022125205,3200,3200,3200,3200,0
|
|
20240405,154100,1022125205,3200,3200,3200,3200,0
|
|
20240405,154000,1022125205,3200,3200,3200,3200,0
|
|
20240405,153900,1022125205,3200,3200,3200,3200,0
|
|
20240405,153800,1022125205,3200,3200,3200,3200,4525
|
|
20240405,153700,1022125205,3200,3200,3200,3200,0
|
|
20240405,153600,1022125205,3200,3200,3200,3200,0
|
|
20240405,153500,1022125205,3200,3200,3200,3200,0
|
|
20240405,153400,1022125205,3200,3200,3200,3200,0
|
|
20240405,153300,1022125205,3200,3200,3200,3200,0
|
|
20240405,153200,1022125205,3200,3200,3200,3200,0
|
|
20240405,153100,1022125205,3200,3200,3200,3200,0
|
|
20240405,153000,1022125205,3200,3200,3200,3200,4525
|
|
20240405,152900,1007645205,3290,3290,3290,3290,0
|
|
20240405,152800,1007645205,3290,3290,3290,3290,0
|
|
20240405,152700,1007645205,3290,3290,3290,3290,0
|
|
20240405,152600,1007645205,3290,3290,3290,3290,0
|
|
20240405,152500,1007645205,3290,3290,3290,3290,0
|
|
20240405,152400,1007645205,3290,3290,3290,3290,0
|
|
20240405,152300,1007645205,3290,3290,3290,3290,0
|
|
20240405,152200,1007645205,3290,3290,3290,3290,0
|
|
20240405,152100,1007645205,3290,3290,3290,3290,0
|
|
20240405,152000,1007645205,3290,3290,3290,3290,0
|
|
20240405,151900,1007645205,3290,3240,3290,3220,6726
|
|
20240405,151800,985892410,3260,3250,3260,3245,38
|
|
20240405,151700,985768700,3250,3260,3260,3250,5
|
|
20240405,151600,985752440,3265,3260,3290,3245,793
|
|
20240405,151500,983163740,3255,3265,3270,3255,544
|
|
20240405,151400,981389985,3265,3255,3280,3255,288
|
|
20240405,151300,980448655,3265,3255,3265,3255,286
|
|
20240405,151200,979517165,3250,3255,3255,3250,3
|
|
20240405,151100,979507405,3285,3245,3285,3245,1401
|
|
20240405,151000,974946635,3250,3285,3285,3250,601
|
|
20240405,150900,972982740,3290,3290,3290,3290,0
|
|
20240405,150800,972982740,3290,3260,3290,3260,593
|
|
20240405,150700,971048830,3260,3260,3260,3260,0
|
|
20240405,150600,971048830,3260,3250,3275,3245,890
|
|
20240405,150500,968159445,3245,3260,3280,3245,1356
|
|
20240405,150400,963746000,3250,3260,3280,3250,2440
|
|
20240405,150300,955801175,3260,3260,3260,3260,0
|
|
20240405,150200,955801175,3260,3295,3295,3255,795
|
|
20240405,150100,953207860,3300,3270,3300,3270,31
|
|
20240405,150000,953105640,3300,3280,3300,3250,7615
|
|
20240405,145900,928243525,3315,3305,3320,3270,565
|
|
20240405,145800,926388530,3300,3270,3300,3270,2000
|
|
20240405,145700,919824210,3280,3275,3280,3275,17
|
|
20240405,145600,919768530,3255,3260,3260,3255,1985
|
|
20240405,145500,913305440,3265,3270,3270,3265,30
|
|
20240405,145400,913207375,3275,3280,3280,3275,50
|
|
20240405,145300,913043620,3285,3285,3340,3285,5421
|
|
20240405,145200,895148380,3290,3255,3290,3255,2901
|
|
20240405,145100,885667340,3285,3245,3285,3245,1950
|
|
20240405,145000,879319110,3260,3235,3260,3230,622
|
|
20240405,144900,877308475,3270,3245,3275,3210,1615
|
|
20240405,144800,872050180,3250,3230,3255,3230,1010
|
|
20240405,144700,868776740,3235,3215,3240,3205,1522
|
|
20240405,144600,863881220,3220,3190,3220,3170,1562
|
|
20240405,144500,858902505,3175,3195,3220,3175,1801
|
|
20240405,144400,853157825,3195,3185,3195,3185,3
|
|
20240405,144300,853148255,3180,3180,3195,3135,39838
|
|
20240405,144200,727823035,3175,3185,3185,3175,3080
|
|
20240405,144100,718035495,3190,3190,3190,3190,500
|
|
20240405,144000,716440495,3200,3190,3200,3190,14
|
|
20240405,143900,716395795,3190,3190,3190,3190,4
|
|
20240405,143800,716383035,3190,3190,3190,3190,4
|
|
20240405,143700,716370275,3190,3210,3220,3190,34
|
|
20240405,143600,716261355,3195,3200,3200,3195,5
|
|
20240405,143500,716245365,3215,3195,3225,3190,1091
|
|
20240405,143400,712755660,3195,3190,3195,3175,6005
|
|
20240405,143300,693654315,3195,3195,3195,3195,311
|
|
20240405,143200,692660670,3200,3200,3200,3200,546
|
|
20240405,143100,690913470,3205,3205,3205,3205,0
|
|
20240405,143000,690913470,3205,3205,3205,3205,201
|
|
20240405,142900,690269265,3240,3240,3240,3240,0
|
|
20240405,142800,690269265,3240,3240,3240,3240,0
|
|
20240405,142700,690269265,3240,3240,3240,3240,0
|
|
20240405,142600,690269265,3240,3240,3240,3240,0
|
|
20240405,142500,690269265,3240,3225,3240,3225,88
|
|
20240405,142400,689985365,3205,3205,3205,3205,1
|
|
20240405,142300,689982160,3210,3210,3210,3210,4
|
|
20240405,142200,689969320,3225,3225,3225,3225,0
|
|
20240405,142100,689969320,3225,3225,3225,3225,154
|
|
20240405,142000,689472670,3240,3240,3240,3240,0
|
|
20240405,141900,689472670,3240,3220,3240,3220,10
|
|
20240405,141800,689440290,3215,3210,3215,3210,103
|
|
20240405,141700,689109655,3210,3210,3210,3210,0
|
|
20240405,141600,689109655,3210,3210,3210,3210,537
|
|
20240405,141500,687385885,3210,3210,3210,3210,2511
|
|
20240405,141400,679325575,3235,3235,3235,3235,0
|
|
20240405,141300,679325575,3235,3235,3235,3235,0
|
|
20240405,141200,679325575,3235,3235,3235,3235,0
|
|
20240405,141100,679325575,3235,3235,3235,3235,0
|
|
20240405,141000,679325575,3235,3235,3235,3235,0
|
|
20240405,140900,679325575,3235,3235,3235,3235,0
|
|
20240405,140800,679325575,3235,3235,3235,3235,3
|
|
20240405,140700,679315870,3235,3225,3240,3225,771
|
|
20240405,140600,676826990,3225,3225,3225,3225,1
|
|
20240405,140500,676823765,3230,3210,3230,3210,840
|
|
20240405,140400,674124830,3205,3205,3205,3205,100
|
|
20240405,140300,673804330,3210,3210,3210,3210,0
|
|
20240405,140200,673804330,3210,3210,3210,3210,0
|
|
20240405,140100,673804330,3210,3210,3210,3210,553
|
|
20240405,140000,672029200,3230,3230,3230,3230,0
|
|
20240405,135900,672029200,3230,3230,3230,3230,1
|
|
20240405,135800,672025970,3210,3210,3210,3210,100
|
|
20240405,135700,671704970,3230,3230,3230,3230,0
|
|
20240405,135600,671704970,3230,3230,3230,3230,11
|
|
20240405,135500,671669440,3230,3230,3230,3230,0
|
|
20240405,135400,671669440,3230,3230,3230,3230,0
|
|
20240405,135300,671669440,3230,3230,3230,3230,0
|
|
20240405,135200,671669440,3230,3215,3230,3210,1193
|
|
20240405,135100,667839200,3215,3215,3215,3215,817
|
|
20240405,135000,665212545,3215,3215,3215,3215,0
|
|
20240405,134900,665212545,3215,3215,3215,3215,83
|
|
20240405,134800,664945700,3215,3215,3215,3215,0
|
|
20240405,134700,664945700,3215,3230,3230,3215,5385
|
|
20240405,134600,647617155,3235,3235,3235,3235,0
|
|
20240405,134500,647617155,3235,3235,3235,3235,11
|
|
20240405,134400,647581570,3255,3255,3255,3255,0
|
|
20240405,134300,647581570,3255,3255,3255,3255,0
|
|
20240405,134200,647581570,3255,3255,3255,3255,0
|
|
20240405,134100,647581570,3255,3255,3255,3255,0
|
|
20240405,134000,647581570,3255,3255,3255,3255,0
|
|
20240405,133900,647581570,3255,3255,3255,3255,0
|
|
20240405,133800,647581570,3255,3255,3255,3255,8
|
|
20240405,133700,647555530,3255,3255,3255,3255,0
|
|
20240405,133600,647555530,3255,3235,3255,3220,2559
|
|
20240405,133500,639281870,3260,3260,3260,3260,3
|
|
20240405,133400,639272090,3260,3260,3260,3260,0
|
|
20240405,133300,639272090,3260,3260,3260,3260,0
|
|
20240405,133200,639272090,3260,3260,3270,3260,273
|
|
20240405,133100,638381275,3260,3255,3260,3240,746
|
|
20240405,133000,635963410,3265,3245,3275,3245,711
|
|
20240405,132900,633653710,3245,3235,3245,3235,256
|
|
20240405,132800,632824000,3230,3230,3230,3230,700
|
|
20240405,132700,630563000,3225,3250,3250,3225,3759
|
|
20240405,132600,618433755,3260,3260,3260,3260,6
|
|
20240405,132500,618414195,3270,3270,3270,3270,0
|
|
20240405,132400,618414195,3270,3270,3270,3270,0
|
|
20240405,132300,618414195,3270,3270,3270,3270,0
|
|
20240405,132200,618414195,3270,3270,3270,3270,0
|
|
20240405,132100,618414195,3270,3250,3270,3250,11
|
|
20240405,132000,618378265,3275,3250,3275,3250,18
|
|
20240405,131900,618319690,3275,3275,3275,3275,2
|
|
20240405,131800,618313140,3250,3250,3250,3250,25
|
|
20240405,131700,618231890,3275,3280,3280,3275,14
|
|
20240405,131600,618186025,3280,3280,3280,3280,0
|
|
20240405,131500,618186025,3280,3280,3280,3280,0
|
|
20240405,131400,618186025,3280,3270,3280,3255,539
|
|
20240405,131300,616431250,3300,3300,3300,3300,0
|
|
20240405,131200,616431250,3300,3300,3300,3300,0
|
|
20240405,131100,616431250,3300,3300,3300,3300,0
|
|
20240405,131000,616431250,3300,3300,3300,3300,0
|
|
20240405,130900,616431250,3300,3290,3300,3290,11
|
|
20240405,130800,616395050,3300,3295,3300,3295,11
|
|
20240405,130700,616358785,3295,3245,3300,3245,5706
|
|
20240405,130600,597754850,3250,3230,3250,3185,9041
|
|
20240405,130500,568739630,3245,3245,3245,3245,0
|
|
20240405,130400,568739630,3245,3245,3245,3245,3
|
|
20240405,130300,568729895,3245,3245,3245,3245,1073
|
|
20240405,130200,565248010,3245,3245,3245,3245,0
|
|
20240405,130100,565248010,3245,3245,3245,3245,0
|
|
20240405,130000,565248010,3245,3245,3245,3245,0
|
|
20240405,125900,565248010,3245,3245,3245,3245,0
|
|
20240405,125800,565248010,3245,3245,3245,3245,22
|
|
20240405,125700,565176620,3230,3230,3230,3230,0
|
|
20240405,125600,565176620,3230,3230,3230,3230,0
|
|
20240405,125500,565176620,3230,3230,3230,3230,0
|
|
20240405,125400,565176620,3230,3230,3230,3230,0
|
|
20240405,125300,565176620,3230,3230,3230,3230,0
|
|
20240405,125200,565176620,3230,3230,3230,3230,1
|
|
20240405,125100,565173390,3245,3245,3245,3245,0
|
|
20240405,125000,565173390,3245,3245,3245,3245,3
|
|
20240405,124900,565163655,3220,3220,3225,3220,3601
|
|
20240405,124800,553555400,3220,3235,3235,3220,2496
|
|
20240405,124700,545502585,3240,3235,3245,3230,320
|
|
20240405,124600,544468430,3245,3240,3245,3240,501
|
|
20240405,124500,542845185,3240,3240,3240,3240,0
|
|
20240405,124400,542845185,3240,3240,3240,3240,0
|
|
20240405,124300,542845185,3240,3240,3240,3240,8
|
|
20240405,124200,542819265,3240,3240,3240,3240,0
|
|
20240405,124100,542819265,3240,3240,3240,3240,0
|
|
20240405,124000,542819265,3240,3240,3240,3240,0
|
|
20240405,123900,542819265,3240,3240,3240,3240,0
|
|
20240405,123800,542819265,3240,3240,3240,3240,0
|
|
20240405,123700,542819265,3240,3240,3240,3240,0
|
|
20240405,123600,542819265,3240,3240,3240,3240,0
|
|
20240405,123500,542819265,3240,3240,3240,3240,0
|
|
20240405,123400,542819265,3240,3225,3240,3225,2013
|
|
20240405,123300,536327160,3205,3205,3205,3205,500
|
|
20240405,123200,534724660,3225,3225,3225,3225,0
|
|
20240405,123100,534724660,3225,3225,3225,3225,0
|
|
20240405,123000,534724660,3225,3225,3225,3225,0
|
|
20240405,122900,534724660,3225,3225,3225,3225,11
|
|
20240405,122800,534689185,3200,3200,3200,3200,0
|
|
20240405,122700,534689185,3200,3200,3200,3200,0
|
|
20240405,122600,534689185,3200,3200,3200,3200,0
|
|
20240405,122500,534689185,3200,3200,3200,3200,0
|
|
20240405,122400,534689185,3200,3200,3200,3200,2
|
|
20240405,122300,534682785,3205,3205,3205,3205,0
|
|
20240405,122200,534682785,3205,3205,3205,3205,0
|
|
20240405,122100,534682785,3205,3205,3205,3205,0
|
|
20240405,122000,534682785,3205,3205,3205,3205,90
|
|
20240405,121900,534394335,3220,3220,3220,3220,0
|
|
20240405,121800,534394335,3220,3220,3220,3220,0
|
|
20240405,121700,534394335,3220,3220,3220,3220,150
|
|
20240405,121600,533911335,3210,3210,3210,3210,100
|
|
20240405,121500,533590335,3210,3210,3210,3210,3
|
|
20240405,121400,533580705,3205,3205,3205,3205,0
|
|
20240405,121300,533580705,3205,3205,3205,3205,30
|
|
20240405,121200,533484555,3200,3200,3200,3200,0
|
|
20240405,121100,533484555,3200,3200,3200,3200,0
|
|
20240405,121000,533484555,3200,3200,3200,3200,0
|
|
20240405,120900,533484555,3200,3200,3200,3200,200
|
|
20240405,120800,532844555,3200,3200,3200,3200,0
|
|
20240405,120700,532844555,3200,3200,3200,3200,0
|
|
20240405,120600,532844555,3200,3200,3200,3200,50
|
|
20240405,120500,532684555,3200,3200,3200,3200,0
|
|
20240405,120400,532684555,3200,3200,3200,3200,0
|
|
20240405,120300,532684555,3200,3200,3200,3200,0
|
|
20240405,120200,532684555,3200,3200,3200,3200,0
|
|
20240405,120100,532684555,3200,3200,3200,3200,0
|
|
20240405,120000,532684555,3200,3205,3205,3200,401
|
|
20240405,115900,531401325,3205,3220,3220,3205,107
|
|
20240405,115800,531058325,3225,3245,3245,3225,676
|
|
20240405,115700,528873090,3245,3270,3275,3245,21
|
|
20240405,115600,528804425,3275,3275,3275,3275,0
|
|
20240405,115500,528804425,3275,3280,3285,3245,483
|
|
20240405,115400,527236615,3285,3280,3290,3255,1314
|
|
20240405,115300,522925745,3285,3255,3285,3255,314
|
|
20240405,115200,521903285,3290,3250,3290,3250,929
|
|
20240405,115100,518871255,3255,3255,3290,3255,539
|
|
20240405,115000,517110455,3245,3185,3290,3185,1995
|
|
20240405,114900,510643895,3220,3190,3220,3190,3500
|
|
20240405,114800,499445580,3195,3190,3195,3155,6904
|
|
20240405,114700,477590420,3195,3195,3195,3195,1
|
|
20240405,114600,477587225,3200,3200,3200,3200,0
|
|
20240405,114500,477587225,3200,3200,3200,3200,0
|
|
20240405,114400,477587225,3200,3200,3200,3200,1005
|
|
20240405,114300,474371225,3200,3200,3200,3200,0
|
|
20240405,114200,474371225,3200,3200,3200,3200,0
|
|
20240405,114100,474371225,3200,3200,3200,3200,0
|
|
20240405,114000,474371225,3200,3200,3200,3200,0
|
|
20240405,113900,474371225,3200,3200,3200,3200,24
|
|
20240405,113800,474294425,3220,3220,3220,3220,0
|
|
20240405,113700,474294425,3220,3220,3220,3220,8
|
|
20240405,113600,474268665,3220,3220,3220,3220,0
|
|
20240405,113500,474268665,3220,3200,3220,3200,7
|
|
20240405,113400,474246245,3220,3220,3220,3220,0
|
|
20240405,113300,474246245,3220,3220,3220,3220,0
|
|
20240405,113200,474246245,3220,3200,3220,3200,2
|
|
20240405,113100,474239825,3220,3220,3220,3220,0
|
|
20240405,113000,474239825,3220,3220,3220,3220,0
|
|
20240405,112900,474239825,3220,3220,3220,3220,0
|
|
20240405,112800,474239825,3220,3220,3220,3220,3
|
|
20240405,112700,474230165,3200,3200,3200,3200,0
|
|
20240405,112600,474230165,3200,3205,3205,3200,30
|
|
20240405,112500,474134115,3200,3225,3230,3200,1104
|
|
20240405,112400,470599165,3225,3225,3225,3225,3
|
|
20240405,112300,470589490,3230,3230,3230,3230,0
|
|
20240405,112200,470589490,3230,3230,3230,3230,0
|
|
20240405,112100,470589490,3230,3225,3230,3225,61
|
|
20240405,112000,470392760,3205,3210,3210,3205,55
|
|
20240405,111900,470216360,3230,3230,3230,3230,155
|
|
20240405,111800,469715710,3230,3230,3230,3225,101
|
|
20240405,111700,469389930,3230,3225,3230,3225,1069
|
|
20240405,111600,465942375,3225,3225,3225,3225,0
|
|
20240405,111500,465942375,3225,3225,3225,3225,0
|
|
20240405,111400,465942375,3225,3220,3225,3220,2
|
|
20240405,111300,465935930,3230,3230,3230,3230,0
|
|
20240405,111200,465935930,3230,3230,3230,3230,0
|
|
20240405,111100,465935930,3230,3230,3230,3230,1
|
|
20240405,111000,465932700,3230,3230,3230,3230,1
|
|
20240405,110900,465929470,3235,3225,3235,3225,111
|
|
20240405,110800,465571485,3225,3225,3225,3225,1
|
|
20240405,110700,465568260,3235,3235,3235,3235,1
|
|
20240405,110600,465565025,3240,3210,3240,3210,804
|
|
20240405,110500,462982020,3210,3215,3215,3180,220
|
|
20240405,110400,462281650,3220,3190,3255,3190,2748
|
|
20240405,110300,453457820,3160,3185,3185,3160,3901
|
|
20240405,110200,441101535,3215,3215,3215,3215,0
|
|
20240405,110100,441101535,3215,3215,3215,3215,0
|
|
20240405,110000,441101535,3215,3200,3215,3200,10
|
|
20240405,105900,441069480,3210,3210,3210,3210,1
|
|
20240405,105800,441066270,3180,3205,3205,3180,26
|
|
20240405,105700,440983515,3210,3225,3250,3210,127
|
|
20240405,105600,440574650,3205,3215,3245,3200,826
|
|
20240405,105500,437910965,3205,3220,3300,3205,2194
|
|
20240405,105400,430752340,3220,3190,3255,3160,6967
|
|
20240405,105300,408574475,3190,3190,3190,3190,107
|
|
20240405,105200,408233145,3190,3210,3210,3190,225
|
|
20240405,105100,407511515,3235,3235,3235,3235,0
|
|
20240405,105000,407511515,3235,3220,3235,3220,1530
|
|
20240405,104900,402583620,3220,3205,3220,3205,19
|
|
20240405,104800,402522635,3200,3200,3200,3200,1
|
|
20240405,104700,402519435,3190,3205,3205,3190,887
|
|
20240405,104600,399689885,3215,3220,3220,3200,80
|
|
20240405,104500,399432505,3220,3220,3220,3220,203
|
|
20240405,104400,398778845,3230,3230,3235,3200,28
|
|
20240405,104300,398688505,3235,3195,3235,3195,407
|
|
20240405,104200,397387935,3195,3215,3215,3185,819
|
|
20240405,104100,394773285,3215,3245,3300,3215,4125
|
|
20240405,104000,381391985,3250,3165,3250,3150,11865
|
|
20240405,103900,343273140,3150,3150,3150,3135,16400
|
|
20240405,103800,291845110,3180,3155,3180,3155,76
|
|
20240405,103700,291605255,3150,3150,3150,3150,200
|
|
20240405,103600,290975255,3155,3155,3155,3150,1008
|
|
20240405,103500,287797015,3145,3155,3155,3125,8182
|
|
20240405,103400,262162985,3160,3165,3165,3150,8500
|
|
20240405,103300,235341040,3160,3170,3175,3160,1533
|
|
20240405,103200,230488575,3170,3195,3195,3170,534
|
|
20240405,103100,228795540,3195,3195,3195,3180,223
|
|
20240405,103000,228084840,3195,3195,3195,3195,1
|
|
20240405,102900,228081645,3195,3190,3195,3190,1000
|
|
20240405,102800,224888645,3180,3180,3180,3180,500
|
|
20240405,102700,223298645,3190,3165,3195,3160,1027
|
|
20240405,102600,220029935,3155,3155,3155,3150,2816
|
|
20240405,102500,211152345,3150,3175,3175,3150,2086
|
|
20240405,102400,204564150,3175,3180,3180,3175,680
|
|
20240405,102300,202404250,3180,3205,3205,3180,375
|
|
20240405,102200,201210395,3205,3205,3205,3205,200
|
|
20240405,102100,200569395,3205,3210,3210,3205,103
|
|
20240405,102000,200239265,3185,3185,3185,3185,500
|
|
20240405,101900,198646765,3210,3185,3210,3185,401
|
|
20240405,101800,197369555,3185,3200,3200,3185,1257
|
|
20240405,101700,193352595,3190,3190,3190,3190,638
|
|
20240405,101600,191317375,3190,3230,3230,3190,16516
|
|
20240405,101500,138214370,3235,3240,3240,3235,1165
|
|
20240405,101400,134441735,3235,3235,3235,3235,182
|
|
20240405,101300,133852965,3235,3245,3245,3235,777
|
|
20240405,101200,131334780,3265,3265,3265,3265,0
|
|
20240405,101100,131334780,3265,3265,3265,3265,0
|
|
20240405,101000,131334780,3265,3265,3265,3265,0
|
|
20240405,100900,131334780,3265,3265,3265,3265,0
|
|
20240405,100800,131334780,3265,3265,3265,3265,0
|
|
20240405,100700,131334780,3265,3265,3265,3265,0
|
|
20240405,100600,131334780,3265,3265,3265,3265,26
|
|
20240405,100500,131249890,3265,3265,3265,3265,0
|
|
20240405,100400,131249890,3265,3255,3265,3250,3974
|
|
20240405,100300,118324590,3275,3275,3275,3275,0
|
|
20240405,100200,118324590,3275,3275,3275,3275,0
|
|
20240405,100100,118324590,3275,3275,3275,3275,1
|
|
20240405,100000,118321315,3275,3280,3280,3275,2
|
|
20240405,095900,118314760,3255,3275,3275,3255,1990
|
|
20240405,095800,111832955,3275,3260,3280,3260,382
|
|
20240405,095700,110586845,3255,3305,3305,3255,5070
|
|
20240405,095600,94041500,3335,3335,3335,3335,0
|
|
20240405,095500,94041500,3335,3335,3335,3335,1
|
|
20240405,095400,94038165,3340,3340,3340,3340,0
|
|
20240405,095300,94038165,3340,3340,3340,3340,0
|
|
20240405,095200,94038165,3340,3340,3340,3340,0
|
|
20240405,095100,94038165,3340,3335,3340,3305,27
|
|
20240405,095000,93948125,3330,3305,3340,3300,870
|
|
20240405,094900,91058385,3330,3330,3330,3330,0
|
|
20240405,094800,91058385,3330,3330,3330,3330,0
|
|
20240405,094700,91058385,3330,3330,3330,3330,0
|
|
20240405,094600,91058385,3330,3330,3330,3330,0
|
|
20240405,094500,91058385,3330,3290,3340,3290,371
|
|
20240405,094400,89829035,3280,3280,3280,3280,0
|
|
20240405,094300,89829035,3280,3280,3280,3280,3
|
|
20240405,094200,89819195,3260,3265,3265,3260,6381
|
|
20240405,094100,69014105,3265,3265,3265,3265,1000
|
|
20240405,094000,65749105,3270,3280,3280,3270,501
|
|
20240405,093900,64105835,3260,3260,3260,3260,0
|
|
20240405,093800,64105835,3260,3270,3270,3260,543
|
|
20240405,093700,62333545,3265,3265,3265,3265,0
|
|
20240405,093600,62333545,3265,3290,3290,3260,3267
|
|
20240405,093500,51644015,3280,3300,3300,3280,3865
|
|
20240405,093400,38921675,3305,3305,3305,3305,310
|
|
20240405,093300,37897125,3310,3310,3310,3310,0
|
|
20240405,093200,37897125,3310,3310,3310,3310,0
|
|
20240405,093100,37897125,3310,3310,3310,3310,639
|
|
20240405,093000,35782035,3325,3325,3325,3325,24
|
|
20240405,092900,35702235,3330,3330,3330,3310,555
|
|
20240405,092800,33864305,3320,3330,3330,3320,568
|
|
20240405,092700,31977060,3330,3330,3330,3330,0
|
|
20240405,092600,31977060,3330,3330,3330,3330,75
|
|
20240405,092500,31727310,3340,3340,3340,3340,0
|
|
20240405,092400,31727310,3340,3335,3340,3335,65
|
|
20240405,092300,31510525,3325,3325,3325,3325,0
|
|
20240405,092200,31510525,3325,3325,3325,3325,4
|
|
20240405,092100,31497225,3325,3325,3325,3325,0
|
|
20240405,092000,31497225,3325,3325,3325,3320,720
|
|
20240405,091900,29104230,3360,3360,3360,3360,0
|
|
20240405,091800,29104230,3360,3360,3360,3360,0
|
|
20240405,091700,29104230,3360,3355,3360,3355,208
|
|
20240405,091600,28405400,3360,3320,3360,3320,300
|
|
20240405,091500,27402850,3320,3320,3320,3320,379
|
|
20240405,091400,26144570,3355,3325,3355,3325,481
|
|
20240405,091300,24542820,3330,3330,3330,3330,357
|
|
20240405,091200,23354010,3350,3350,3350,3350,0
|
|
20240405,091100,23354010,3350,3360,3365,3350,611
|
|
20240405,091000,21300695,3365,3325,3365,3325,900
|
|
20240405,090900,18285675,3325,3325,3325,3325,0
|
|
20240405,090800,18285675,3325,3325,3325,3325,1
|
|
20240405,090700,18282350,3330,3345,3345,3330,304
|
|
20240405,090600,17267000,3350,3350,3350,3350,0
|
|
20240405,090500,17267000,3350,3355,3355,3350,1633
|
|
20240405,090400,11796330,3365,3365,3365,3365,0
|
|
20240405,090300,11796330,3365,3395,3395,3365,86
|
|
20240405,090200,11504390,3350,3350,3350,3350,0
|
|
20240405,090100,11504390,3350,3385,3400,3350,1387
|
|
20240405,090000,6826275,3350,3380,3380,3350,2024
|