674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201100,906466790,3025,3025,3025,3025,8626
|
|
20240415,201000,906466790,3025,3025,3025,3025,0
|
|
20240415,200900,906466790,3025,3025,3025,3025,0
|
|
20240415,200800,906466790,3025,3025,3025,3025,0
|
|
20240415,200700,906466790,3025,3025,3025,3025,0
|
|
20240415,200600,906466790,3025,3025,3025,3025,0
|
|
20240415,200500,906466790,3025,3025,3025,3025,0
|
|
20240415,200400,906466790,3025,3025,3025,3025,0
|
|
20240415,200300,906466790,3025,3025,3025,3025,0
|
|
20240415,200200,906466790,3025,3025,3025,3025,0
|
|
20240415,200100,906466790,3025,3025,3025,3025,0
|
|
20240415,200000,906466790,3025,3025,3025,3025,0
|
|
20240415,195900,906466790,3025,3025,3025,3025,0
|
|
20240415,195800,906466790,3025,3025,3025,3025,0
|
|
20240415,195700,906466790,3025,3025,3025,3025,0
|
|
20240415,195600,906466790,3025,3025,3025,3025,0
|
|
20240415,195500,906466790,3025,3025,3025,3025,0
|
|
20240415,195400,906466790,3025,3025,3025,3025,0
|
|
20240415,195300,906466790,3025,3025,3025,3025,0
|
|
20240415,195200,906466790,3025,3025,3025,3025,0
|
|
20240415,195100,906466790,3025,3025,3025,3025,0
|
|
20240415,195000,906466790,3025,3025,3025,3025,0
|
|
20240415,194900,906466790,3025,3025,3025,3025,0
|
|
20240415,194800,906466790,3025,3025,3025,3025,0
|
|
20240415,194700,906466790,3025,3025,3025,3025,0
|
|
20240415,194600,906466790,3025,3025,3025,3025,0
|
|
20240415,194500,906466790,3025,3025,3025,3025,0
|
|
20240415,194400,906466790,3025,3025,3025,3025,0
|
|
20240415,194300,906466790,3025,3025,3025,3025,0
|
|
20240415,194200,906466790,3025,3025,3025,3025,0
|
|
20240415,194100,906466790,3025,3025,3025,3025,8626
|
|
20240415,194000,906466790,3025,3025,3025,3025,0
|
|
20240415,193900,906466790,3025,3025,3025,3025,0
|
|
20240415,193800,906466790,3025,3025,3025,3025,0
|
|
20240415,193700,906466790,3025,3025,3025,3025,0
|
|
20240415,193600,906466790,3025,3025,3025,3025,0
|
|
20240415,193500,906466790,3025,3025,3025,3025,0
|
|
20240415,193400,906466790,3025,3025,3025,3025,0
|
|
20240415,193300,906466790,3025,3025,3025,3025,0
|
|
20240415,193200,906466790,3025,3025,3025,3025,0
|
|
20240415,193100,906466790,3025,3025,3025,3025,0
|
|
20240415,193000,906466790,3025,3025,3025,3025,0
|
|
20240415,192900,906466790,3025,3025,3025,3025,0
|
|
20240415,192800,906466790,3025,3025,3025,3025,0
|
|
20240415,192700,906466790,3025,3025,3025,3025,0
|
|
20240415,192600,906466790,3025,3025,3025,3025,0
|
|
20240415,192500,906466790,3025,3025,3025,3025,0
|
|
20240415,192400,906466790,3025,3025,3025,3025,0
|
|
20240415,192300,906466790,3025,3025,3025,3025,0
|
|
20240415,192200,906466790,3025,3025,3025,3025,0
|
|
20240415,192100,906466790,3025,3025,3025,3025,0
|
|
20240415,192000,906466790,3025,3025,3025,3025,0
|
|
20240415,191900,906466790,3025,3025,3025,3025,0
|
|
20240415,191800,906466790,3025,3025,3025,3025,0
|
|
20240415,191700,906466790,3025,3025,3025,3025,0
|
|
20240415,191600,906466790,3025,3025,3025,3025,0
|
|
20240415,191500,906466790,3025,3025,3025,3025,0
|
|
20240415,191400,906466790,3025,3025,3025,3025,0
|
|
20240415,191300,906466790,3025,3025,3025,3025,0
|
|
20240415,191200,906466790,3025,3025,3025,3025,0
|
|
20240415,191100,906466790,3025,3025,3025,3025,8626
|
|
20240415,191000,906466790,3025,3025,3025,3025,0
|
|
20240415,190900,906466790,3025,3025,3025,3025,0
|
|
20240415,190800,906466790,3025,3025,3025,3025,0
|
|
20240415,190700,906466790,3025,3025,3025,3025,0
|
|
20240415,190600,906466790,3025,3025,3025,3025,0
|
|
20240415,190500,906466790,3025,3025,3025,3025,0
|
|
20240415,190400,906466790,3025,3025,3025,3025,0
|
|
20240415,190300,906466790,3025,3025,3025,3025,0
|
|
20240415,190200,906466790,3025,3025,3025,3025,0
|
|
20240415,190100,906466790,3025,3025,3025,3025,0
|
|
20240415,190000,906466790,3025,3025,3025,3025,0
|
|
20240415,185900,906466790,3025,3025,3025,3025,0
|
|
20240415,185800,906466790,3025,3025,3025,3025,0
|
|
20240415,185700,906466790,3025,3025,3025,3025,0
|
|
20240415,185600,906466790,3025,3025,3025,3025,0
|
|
20240415,185500,906466790,3025,3025,3025,3025,0
|
|
20240415,185400,906466790,3025,3025,3025,3025,0
|
|
20240415,185300,906466790,3025,3025,3025,3025,0
|
|
20240415,185200,906466790,3025,3025,3025,3025,0
|
|
20240415,185100,906466790,3025,3025,3025,3025,0
|
|
20240415,185000,906466790,3025,3025,3025,3025,0
|
|
20240415,184900,906466790,3025,3025,3025,3025,0
|
|
20240415,184800,906466790,3025,3025,3025,3025,0
|
|
20240415,184700,906466790,3025,3025,3025,3025,0
|
|
20240415,184600,906466790,3025,3025,3025,3025,0
|
|
20240415,184500,906466790,3025,3025,3025,3025,0
|
|
20240415,184400,906466790,3025,3025,3025,3025,0
|
|
20240415,184300,906466790,3025,3025,3025,3025,0
|
|
20240415,184200,906466790,3025,3025,3025,3025,0
|
|
20240415,184100,906466790,3025,3025,3025,3025,8626
|
|
20240415,184000,906466790,3025,3025,3025,3025,0
|
|
20240415,183900,906466790,3025,3025,3025,3025,0
|
|
20240415,183800,906466790,3025,3025,3025,3025,0
|
|
20240415,183700,906466790,3025,3025,3025,3025,0
|
|
20240415,183600,906466790,3025,3025,3025,3025,0
|
|
20240415,183500,906466790,3025,3025,3025,3025,0
|
|
20240415,183400,906466790,3025,3025,3025,3025,0
|
|
20240415,183300,906466790,3025,3025,3025,3025,0
|
|
20240415,183200,906466790,3025,3025,3025,3025,0
|
|
20240415,183100,906466790,3025,3025,3025,3025,0
|
|
20240415,183000,906466790,3025,3025,3025,3025,0
|
|
20240415,182900,906466790,3025,3025,3025,3025,0
|
|
20240415,182800,906466790,3025,3025,3025,3025,0
|
|
20240415,182700,906466790,3025,3025,3025,3025,0
|
|
20240415,182600,906466790,3025,3025,3025,3025,0
|
|
20240415,182500,906466790,3025,3025,3025,3025,0
|
|
20240415,182400,906466790,3025,3025,3025,3025,0
|
|
20240415,182300,906466790,3025,3025,3025,3025,0
|
|
20240415,182200,906466790,3025,3025,3025,3025,0
|
|
20240415,182100,906466790,3025,3025,3025,3025,0
|
|
20240415,182000,906466790,3025,3025,3025,3025,0
|
|
20240415,181900,906466790,3025,3025,3025,3025,0
|
|
20240415,181800,906466790,3025,3025,3025,3025,0
|
|
20240415,181700,906466790,3025,3025,3025,3025,0
|
|
20240415,181600,906466790,3025,3025,3025,3025,0
|
|
20240415,181500,906466790,3025,3025,3025,3025,0
|
|
20240415,181400,906466790,3025,3025,3025,3025,0
|
|
20240415,181300,906466790,3025,3025,3025,3025,0
|
|
20240415,181200,906466790,3025,3025,3025,3025,0
|
|
20240415,181100,906466790,3025,3025,3025,3025,8626
|
|
20240415,181000,906466790,3025,3025,3025,3025,0
|
|
20240415,180900,906466790,3025,3025,3025,3025,0
|
|
20240415,180800,906466790,3025,3025,3025,3025,0
|
|
20240415,180700,906466790,3025,3025,3025,3025,0
|
|
20240415,180600,906466790,3025,3025,3025,3025,0
|
|
20240415,180500,906466790,3025,3025,3025,3025,0
|
|
20240415,180400,906466790,3025,3025,3025,3025,0
|
|
20240415,180300,906466790,3025,3025,3025,3025,0
|
|
20240415,180200,906466790,3025,3025,3025,3025,0
|
|
20240415,180100,906466790,3025,3025,3025,3025,0
|
|
20240415,180000,906466790,3025,3025,3025,3025,0
|
|
20240415,175900,906466790,3025,3025,3025,3025,0
|
|
20240415,175800,906466790,3025,3025,3025,3025,0
|
|
20240415,175700,906466790,3025,3025,3025,3025,0
|
|
20240415,175600,906466790,3025,3025,3025,3025,0
|
|
20240415,175500,906466790,3025,3025,3025,3025,0
|
|
20240415,175400,906466790,3025,3025,3025,3025,0
|
|
20240415,175300,906466790,3025,3025,3025,3025,0
|
|
20240415,175200,906466790,3025,3025,3025,3025,0
|
|
20240415,175100,906466790,3025,3025,3025,3025,0
|
|
20240415,175000,906466790,3025,3025,3025,3025,0
|
|
20240415,174900,906466790,3025,3025,3025,3025,0
|
|
20240415,174800,906466790,3025,3025,3025,3025,0
|
|
20240415,174700,906466790,3025,3025,3025,3025,0
|
|
20240415,174600,906466790,3025,3025,3025,3025,0
|
|
20240415,174500,906466790,3025,3025,3025,3025,0
|
|
20240415,174400,906466790,3025,3025,3025,3025,0
|
|
20240415,174300,906466790,3025,3025,3025,3025,0
|
|
20240415,174200,906466790,3025,3025,3025,3025,0
|
|
20240415,174100,906466790,3025,3025,3025,3025,8626
|
|
20240415,174000,906466790,3025,3025,3025,3025,0
|
|
20240415,173900,906466790,3025,3025,3025,3025,0
|
|
20240415,173800,906466790,3025,3025,3025,3025,0
|
|
20240415,173700,906466790,3025,3025,3025,3025,0
|
|
20240415,173600,906466790,3025,3025,3025,3025,0
|
|
20240415,173500,906466790,3025,3025,3025,3025,0
|
|
20240415,173400,906466790,3025,3025,3025,3025,0
|
|
20240415,173300,906466790,3025,3025,3025,3025,0
|
|
20240415,173200,906466790,3025,3025,3025,3025,0
|
|
20240415,173100,906466790,3025,3025,3025,3025,0
|
|
20240415,173000,906466790,3025,3025,3025,3025,0
|
|
20240415,172900,906466790,3025,3025,3025,3025,0
|
|
20240415,172800,906466790,3025,3025,3025,3025,0
|
|
20240415,172700,906466790,3025,3025,3025,3025,0
|
|
20240415,172600,906466790,3025,3025,3025,3025,0
|
|
20240415,172500,906466790,3025,3025,3025,3025,0
|
|
20240415,172400,906466790,3025,3025,3025,3025,0
|
|
20240415,172300,906466790,3025,3025,3025,3025,0
|
|
20240415,172200,906466790,3025,3025,3025,3025,0
|
|
20240415,172100,906466790,3025,3025,3025,3025,0
|
|
20240415,172000,906466790,3025,3025,3025,3025,0
|
|
20240415,171900,906466790,3025,3025,3025,3025,0
|
|
20240415,171800,906466790,3025,3025,3025,3025,0
|
|
20240415,171700,906466790,3025,3025,3025,3025,0
|
|
20240415,171600,906466790,3025,3025,3025,3025,0
|
|
20240415,171500,906466790,3025,3025,3025,3025,0
|
|
20240415,171400,906466790,3025,3025,3025,3025,0
|
|
20240415,171300,906466790,3025,3025,3025,3025,0
|
|
20240415,171200,906466790,3025,3025,3025,3025,0
|
|
20240415,171100,906466790,3025,3025,3025,3025,8626
|
|
20240415,171000,906466790,3025,3025,3025,3025,0
|
|
20240415,170900,906466790,3025,3025,3025,3025,0
|
|
20240415,170800,906466790,3025,3025,3025,3025,0
|
|
20240415,170700,906466790,3025,3025,3025,3025,0
|
|
20240415,170600,906466790,3025,3025,3025,3025,0
|
|
20240415,170500,906466790,3025,3025,3025,3025,0
|
|
20240415,170400,906466790,3025,3025,3025,3025,0
|
|
20240415,170300,906466790,3025,3025,3025,3025,0
|
|
20240415,170200,906466790,3025,3025,3025,3025,0
|
|
20240415,170100,906466790,3025,3025,3025,3025,0
|
|
20240415,170000,906466790,3025,3025,3025,3025,0
|
|
20240415,165900,906466790,3025,3025,3025,3025,0
|
|
20240415,165800,906466790,3025,3025,3025,3025,0
|
|
20240415,165700,906466790,3025,3025,3025,3025,0
|
|
20240415,165600,906466790,3025,3025,3025,3025,0
|
|
20240415,165500,906466790,3025,3025,3025,3025,0
|
|
20240415,165400,906466790,3025,3025,3025,3025,0
|
|
20240415,165300,906466790,3025,3025,3025,3025,0
|
|
20240415,165200,906466790,3025,3025,3025,3025,0
|
|
20240415,165100,906466790,3025,3025,3025,3025,0
|
|
20240415,165000,906466790,3025,3025,3025,3025,0
|
|
20240415,164900,906466790,3025,3025,3025,3025,0
|
|
20240415,164800,906466790,3025,3025,3025,3025,0
|
|
20240415,164700,906466790,3025,3025,3025,3025,0
|
|
20240415,164600,906466790,3025,3025,3025,3025,0
|
|
20240415,164500,906466790,3025,3025,3025,3025,0
|
|
20240415,164400,906466790,3025,3025,3025,3025,0
|
|
20240415,164300,906466790,3025,3025,3025,3025,0
|
|
20240415,164200,906466790,3025,3025,3025,3025,0
|
|
20240415,164100,906466790,3025,3025,3025,3025,8626
|
|
20240415,164000,906466790,3025,3025,3025,3025,0
|
|
20240415,163900,906466790,3025,3025,3025,3025,0
|
|
20240415,163800,906466790,3025,3025,3025,3025,0
|
|
20240415,163700,906466790,3025,3025,3025,3025,0
|
|
20240415,163600,906466790,3025,3025,3025,3025,0
|
|
20240415,163500,906466790,3025,3025,3025,3025,0
|
|
20240415,163400,906466790,3025,3025,3025,3025,0
|
|
20240415,163300,906466790,3025,3025,3025,3025,0
|
|
20240415,163200,906466790,3025,3025,3025,3025,0
|
|
20240415,163100,906466790,3025,3025,3025,3025,0
|
|
20240415,163000,906466790,3025,3025,3025,3025,0
|
|
20240415,162900,906466790,3025,3025,3025,3025,0
|
|
20240415,162800,906466790,3025,3025,3025,3025,0
|
|
20240415,162700,906466790,3025,3025,3025,3025,0
|
|
20240415,162600,906466790,3025,3025,3025,3025,0
|
|
20240415,162500,906466790,3025,3025,3025,3025,0
|
|
20240415,162400,906466790,3025,3025,3025,3025,0
|
|
20240415,162300,906466790,3025,3025,3025,3025,0
|
|
20240415,162200,906466790,3025,3025,3025,3025,0
|
|
20240415,162100,906466790,3025,3025,3025,3025,0
|
|
20240415,162000,906466790,3025,3025,3025,3025,0
|
|
20240415,161900,906466790,3025,3025,3025,3025,0
|
|
20240415,161800,906466790,3025,3025,3025,3025,0
|
|
20240415,161700,906466790,3025,3025,3025,3025,0
|
|
20240415,161600,906466790,3025,3025,3025,3025,0
|
|
20240415,161500,906466790,3025,3025,3025,3025,0
|
|
20240415,161400,906466790,3025,3025,3025,3025,0
|
|
20240415,161300,906466790,3025,3025,3025,3025,0
|
|
20240415,161200,906466790,3025,3025,3025,3025,0
|
|
20240415,161100,906466790,3025,3025,3025,3025,8626
|
|
20240415,161000,906466790,3025,3025,3025,3025,0
|
|
20240415,160900,906466790,3025,3025,3025,3025,0
|
|
20240415,160800,906466790,3025,3025,3025,3025,0
|
|
20240415,160700,906466790,3025,3025,3025,3025,0
|
|
20240415,160600,906466790,3025,3025,3025,3025,0
|
|
20240415,160500,906466790,3025,3025,3025,3025,0
|
|
20240415,160400,906466790,3025,3025,3025,3025,0
|
|
20240415,160300,906466790,3025,3025,3025,3025,0
|
|
20240415,160200,906466790,3025,3025,3025,3025,0
|
|
20240415,160100,906466790,3025,3025,3025,3025,0
|
|
20240415,160000,906466790,3025,3025,3025,3025,0
|
|
20240415,155900,906466790,3025,3025,3025,3025,0
|
|
20240415,155800,906466790,3025,3025,3025,3025,0
|
|
20240415,155700,906466790,3025,3025,3025,3025,0
|
|
20240415,155600,906466790,3025,3025,3025,3025,0
|
|
20240415,155500,906466790,3025,3025,3025,3025,0
|
|
20240415,155400,906466790,3025,3025,3025,3025,0
|
|
20240415,155300,906466790,3025,3025,3025,3025,0
|
|
20240415,155200,906466790,3025,3025,3025,3025,0
|
|
20240415,155100,906466790,3025,3025,3025,3025,0
|
|
20240415,155000,906466790,3025,3025,3025,3025,0
|
|
20240415,154900,906466790,3025,3025,3025,3025,0
|
|
20240415,154800,906466790,3025,3025,3025,3025,0
|
|
20240415,154700,906466790,3025,3025,3025,3025,0
|
|
20240415,154600,906466790,3025,3025,3025,3025,0
|
|
20240415,154500,906466790,3025,3025,3025,3025,0
|
|
20240415,154400,906466790,3025,3025,3025,3025,0
|
|
20240415,154300,906466790,3025,3025,3025,3025,0
|
|
20240415,154200,906466790,3025,3025,3025,3025,0
|
|
20240415,154100,906466790,3025,3025,3025,3025,8626
|
|
20240415,154000,906466790,3025,3025,3025,3025,0
|
|
20240415,153900,906466790,3025,3025,3025,3025,0
|
|
20240415,153800,906466790,3025,3025,3025,3025,0
|
|
20240415,153700,906466790,3025,3025,3025,3025,0
|
|
20240415,153600,906466790,3025,3025,3025,3025,0
|
|
20240415,153500,906466790,3025,3025,3025,3025,0
|
|
20240415,153400,906466790,3025,3025,3025,3025,0
|
|
20240415,153300,906466790,3025,3025,3025,3025,0
|
|
20240415,153200,906466790,3025,3025,3025,3025,0
|
|
20240415,153100,906466790,3025,3025,3025,3025,0
|
|
20240415,153000,906466790,3025,3025,3025,3025,8626
|
|
20240415,152900,880373140,3025,3025,3025,3025,0
|
|
20240415,152800,880373140,3025,3025,3025,3025,0
|
|
20240415,152700,880373140,3025,3025,3025,3025,0
|
|
20240415,152600,880373140,3025,3025,3025,3025,0
|
|
20240415,152500,880373140,3025,3025,3025,3025,0
|
|
20240415,152400,880373140,3025,3025,3025,3025,0
|
|
20240415,152300,880373140,3025,3025,3025,3025,0
|
|
20240415,152200,880373140,3025,3025,3025,3025,0
|
|
20240415,152100,880373140,3025,3025,3025,3025,0
|
|
20240415,152000,880373140,3025,3025,3025,3025,0
|
|
20240415,151900,880373140,3025,2975,3025,2975,2144
|
|
20240415,151800,873943815,2980,2975,2980,2975,620
|
|
20240415,151700,872096305,2960,2990,2990,2960,3139
|
|
20240415,151600,862788925,2970,2970,2990,2965,403
|
|
20240415,151500,861591440,2990,2990,2990,2990,0
|
|
20240415,151400,861591440,2990,2990,2990,2990,11
|
|
20240415,151300,861558550,2990,2990,2990,2970,452
|
|
20240415,151200,860213590,2995,2995,2995,2995,0
|
|
20240415,151100,860213590,2995,2995,2995,2995,0
|
|
20240415,151000,860213590,2995,2990,2995,2990,5
|
|
20240415,150900,860198635,2995,2995,2995,2995,0
|
|
20240415,150800,860198635,2995,2995,2995,2995,0
|
|
20240415,150700,860198635,2995,2975,2995,2975,1401
|
|
20240415,150600,856030640,2980,2980,2980,2975,2184
|
|
20240415,150500,849523640,3015,2985,3015,2985,11458
|
|
20240415,150400,815055795,2980,2990,2990,2980,10368
|
|
20240415,150300,784130185,3000,3000,3000,3000,0
|
|
20240415,150200,784130185,3000,3000,3000,3000,0
|
|
20240415,150100,784130185,3000,2995,3000,2995,26
|
|
20240415,150000,784052305,2990,2990,2990,2990,97
|
|
20240415,145900,783762275,3005,3010,3010,2995,1466
|
|
20240415,145800,779371485,3000,3025,3025,3000,456
|
|
20240415,145700,778002930,3000,3025,3025,3000,3003
|
|
20240415,145600,768973035,3025,3020,3025,3020,830
|
|
20240415,145500,766466425,3020,3020,3020,3020,0
|
|
20240415,145400,766466425,3020,3020,3020,3020,270
|
|
20240415,145300,765651025,3020,3020,3020,3020,512
|
|
20240415,145200,764104785,3020,3020,3020,3020,0
|
|
20240415,145100,764104785,3020,3020,3020,3020,364
|
|
20240415,145000,763005505,3020,3015,3020,3015,11
|
|
20240415,144900,762972290,3020,3010,3020,3010,17
|
|
20240415,144800,762921020,3020,3020,3020,3020,911
|
|
20240415,144700,760169800,3020,3015,3020,3015,218
|
|
20240415,144600,759512200,3015,3010,3015,3010,1646
|
|
20240415,144500,754557685,3010,3005,3010,3005,300
|
|
20240415,144400,753655185,3010,3010,3010,3010,0
|
|
20240415,144300,753655185,3010,3005,3010,3005,147
|
|
20240415,144200,753213395,3010,3005,3010,3005,137
|
|
20240415,144100,752801655,3010,3000,3010,3000,492
|
|
20240415,144000,751323620,3000,3000,3000,3000,1194
|
|
20240415,143900,747741620,3000,2995,3000,2995,653
|
|
20240415,143800,745785880,2995,2985,3000,2985,71
|
|
20240415,143700,745573920,2985,2985,2985,2985,531
|
|
20240415,143600,743988885,3000,3000,3000,3000,1
|
|
20240415,143500,743985885,2985,2985,2985,2985,11
|
|
20240415,143400,743953050,2985,2985,2985,2985,166
|
|
20240415,143300,743457540,2990,2990,2990,2990,234
|
|
20240415,143200,742757880,2990,2995,2995,2990,187
|
|
20240415,143100,742198745,2990,2990,2990,2990,2
|
|
20240415,143000,742192765,2990,2990,3000,2990,414
|
|
20240415,142900,740953875,3000,3000,3000,3000,64
|
|
20240415,142800,740761875,3000,3000,3000,3000,0
|
|
20240415,142700,740761875,3000,3000,3000,3000,0
|
|
20240415,142600,740761875,3000,3000,3000,3000,0
|
|
20240415,142500,740761875,3000,3000,3000,3000,0
|
|
20240415,142400,740761875,3000,3000,3000,3000,0
|
|
20240415,142300,740761875,3000,2990,3000,2990,760
|
|
20240415,142200,738486480,2990,2990,2990,2990,0
|
|
20240415,142100,738486480,2990,2990,2990,2990,1000
|
|
20240415,142000,735496480,2985,2985,2985,2985,520
|
|
20240415,141900,733944280,2990,2990,2990,2990,0
|
|
20240415,141800,733944280,2990,2990,2990,2990,520
|
|
20240415,141700,732389480,2975,2975,2990,2975,700
|
|
20240415,141600,730304315,2975,2975,2975,2975,1000
|
|
20240415,141500,727329315,2965,2965,2975,2965,1605
|
|
20240415,141400,722569720,2975,2975,2975,2975,354
|
|
20240415,141300,721516570,2975,2975,2975,2965,7590
|
|
20240415,141200,698939080,2995,2970,2995,2970,6164
|
|
20240415,141100,680626930,2970,2970,2970,2970,1238
|
|
20240415,141000,676950070,2970,2965,2970,2965,803
|
|
20240415,140900,674567175,2965,2960,2970,2960,263
|
|
20240415,140800,673786800,2960,2965,2965,2950,3350
|
|
20240415,140700,663877505,2965,2970,2970,2965,87
|
|
20240415,140600,663619500,2970,2970,2970,2970,1345
|
|
20240415,140500,659624850,2965,2990,3000,2965,12417
|
|
20240415,140400,622617160,3000,3000,3000,3000,0
|
|
20240415,140300,622617160,3000,3000,3000,3000,11
|
|
20240415,140200,622584160,3000,3000,3000,3000,25
|
|
20240415,140100,622509160,2990,2995,2995,2990,400
|
|
20240415,140000,621312505,2995,3005,3005,2995,3979
|
|
20240415,135900,609382755,3015,3015,3015,3015,0
|
|
20240415,135800,609382755,3015,3015,3015,3015,0
|
|
20240415,135700,609382755,3015,3015,3015,3015,0
|
|
20240415,135600,609382755,3015,3015,3015,3015,0
|
|
20240415,135500,609382755,3015,3015,3015,3015,0
|
|
20240415,135400,609382755,3015,3015,3015,3015,29
|
|
20240415,135300,609295320,3015,3015,3015,3015,0
|
|
20240415,135200,609295320,3015,3015,3015,3015,0
|
|
20240415,135100,609295320,3015,3015,3015,3015,0
|
|
20240415,135000,609295320,3015,3015,3015,3015,11
|
|
20240415,134900,609262155,3005,3005,3005,3005,100
|
|
20240415,134800,608961655,3015,3010,3015,3010,582
|
|
20240415,134700,607209780,3010,3010,3010,3010,0
|
|
20240415,134600,607209780,3010,3010,3010,3010,0
|
|
20240415,134500,607209780,3010,3010,3010,3010,10
|
|
20240415,134400,607179680,3010,3010,3010,3010,3
|
|
20240415,134300,607170650,3000,3000,3000,3000,105
|
|
20240415,134200,606855650,3000,3000,3000,3000,6
|
|
20240415,134100,606837650,3010,3010,3010,3010,0
|
|
20240415,134000,606837650,3010,3010,3010,3010,10
|
|
20240415,133900,606807550,3010,3010,3010,3010,0
|
|
20240415,133800,606807550,3010,3010,3010,3010,0
|
|
20240415,133700,606807550,3010,3010,3010,3010,0
|
|
20240415,133600,606807550,3010,3010,3010,3010,0
|
|
20240415,133500,606807550,3010,3010,3010,3010,50
|
|
20240415,133400,606657050,3010,3010,3010,3010,18
|
|
20240415,133300,606602870,3010,3010,3010,3010,0
|
|
20240415,133200,606602870,3010,3010,3010,3010,0
|
|
20240415,133100,606602870,3010,3010,3010,3010,0
|
|
20240415,133000,606602870,3010,3010,3010,3010,2
|
|
20240415,132900,606596850,3000,3000,3000,3000,0
|
|
20240415,132800,606596850,3000,3000,3000,3000,10
|
|
20240415,132700,606566850,3000,3000,3000,3000,0
|
|
20240415,132600,606566850,3000,3000,3000,3000,0
|
|
20240415,132500,606566850,3000,3000,3000,3000,1002
|
|
20240415,132400,603560850,3010,3010,3010,3010,0
|
|
20240415,132300,603560850,3010,3010,3010,3010,0
|
|
20240415,132200,603560850,3010,3010,3010,3010,0
|
|
20240415,132100,603560850,3010,3010,3010,3010,0
|
|
20240415,132000,603560850,3010,3010,3010,3010,0
|
|
20240415,131900,603560850,3010,3010,3010,3010,0
|
|
20240415,131800,603560850,3010,3010,3010,3010,0
|
|
20240415,131700,603560850,3010,3010,3010,3010,0
|
|
20240415,131600,603560850,3010,3010,3010,3010,0
|
|
20240415,131500,603560850,3010,3010,3010,3010,0
|
|
20240415,131400,603560850,3010,3010,3010,3010,0
|
|
20240415,131300,603560850,3010,2995,3010,2995,7243
|
|
20240415,131200,581838460,2980,2980,2980,2980,0
|
|
20240415,131100,581838460,2980,2990,2990,2980,2683
|
|
20240415,131000,573837010,3000,3000,3000,3000,0
|
|
20240415,130900,573837010,3000,2995,3000,2995,80
|
|
20240415,130800,573597390,3000,3000,3000,3000,11
|
|
20240415,130700,573564390,2995,2995,2995,2995,73
|
|
20240415,130600,573345755,2995,2995,2995,2995,24
|
|
20240415,130500,573273875,2995,2995,2995,2995,4
|
|
20240415,130400,573261895,2995,2995,2995,2995,15
|
|
20240415,130300,573216970,2995,2995,2995,2995,4
|
|
20240415,130200,573204990,2990,2995,2995,2990,99
|
|
20240415,130100,572908955,2995,2990,2995,2990,33
|
|
20240415,130000,572810230,2985,2990,2990,2985,1347
|
|
20240415,125900,568789105,2985,3005,3015,2985,3867
|
|
20240415,125800,557197015,3005,2990,3015,2990,25
|
|
20240415,125700,557121875,3010,3040,3040,2990,13866
|
|
20240415,125600,515592205,3065,3065,3065,3065,1
|
|
20240415,125500,515589140,3070,3070,3070,3070,0
|
|
20240415,125400,515589140,3070,3070,3070,3070,0
|
|
20240415,125300,515589140,3070,3040,3070,3040,2
|
|
20240415,125200,515583030,3045,3010,3080,3010,4655
|
|
20240415,125100,501390350,3010,3010,3010,3010,0
|
|
20240415,125000,501390350,3010,3010,3025,3010,6636
|
|
20240415,124900,481414505,3015,2995,3055,2995,3807
|
|
20240415,124800,469918105,2980,2990,2990,2980,2342
|
|
20240415,124700,462931630,2985,3010,3010,2985,6077
|
|
20240415,124600,444749965,3010,3010,3010,3010,498
|
|
20240415,124500,443250985,2985,3010,3010,2985,8000
|
|
20240415,124400,419304280,3020,3020,3020,3020,7
|
|
20240415,124300,419283140,3035,3035,3035,3035,0
|
|
20240415,124200,419283140,3035,3035,3035,3035,0
|
|
20240415,124100,419283140,3035,3035,3035,3035,0
|
|
20240415,124000,419283140,3035,3010,3035,3010,376
|
|
20240415,123900,418151280,3010,3010,3010,3010,300
|
|
20240415,123800,417248280,3030,3030,3030,3030,4
|
|
20240415,123700,417236160,3025,3005,3025,3005,539
|
|
20240415,123600,415612360,3005,3030,3030,2985,17745
|
|
20240415,123500,362213100,3030,3030,3030,3030,0
|
|
20240415,123400,362213100,3030,3030,3030,3030,0
|
|
20240415,123300,362213100,3030,3030,3030,3030,0
|
|
20240415,123200,362213100,3030,3030,3030,3030,15
|
|
20240415,123100,362167650,3030,3030,3030,3030,0
|
|
20240415,123000,362167650,3030,3030,3030,3030,0
|
|
20240415,122900,362167650,3030,3030,3030,3030,0
|
|
20240415,122800,362167650,3030,3030,3030,3030,11
|
|
20240415,122700,362134320,3030,3030,3030,3030,64
|
|
20240415,122600,361940400,3025,3025,3025,3025,0
|
|
20240415,122500,361940400,3025,3025,3025,3025,0
|
|
20240415,122400,361940400,3025,3025,3025,3025,0
|
|
20240415,122300,361940400,3025,3025,3025,3025,0
|
|
20240415,122200,361940400,3025,3025,3025,3025,0
|
|
20240415,122100,361940400,3025,3025,3025,3025,0
|
|
20240415,122000,361940400,3025,3030,3030,3025,2153
|
|
20240415,121900,355422575,3030,3030,3030,3030,304
|
|
20240415,121800,354501455,3030,3030,3030,3030,0
|
|
20240415,121700,354501455,3030,3030,3030,3030,0
|
|
20240415,121600,354501455,3030,3030,3030,3030,0
|
|
20240415,121500,354501455,3030,3030,3030,3030,0
|
|
20240415,121400,354501455,3030,3030,3030,3030,0
|
|
20240415,121300,354501455,3030,3030,3030,3030,0
|
|
20240415,121200,354501455,3030,3030,3030,3030,0
|
|
20240415,121100,354501455,3030,3030,3030,3030,0
|
|
20240415,121000,354501455,3030,3030,3030,3030,500
|
|
20240415,120900,352986455,3025,3025,3025,3025,0
|
|
20240415,120800,352986455,3025,3025,3025,3025,0
|
|
20240415,120700,352986455,3025,3025,3025,3025,0
|
|
20240415,120600,352986455,3025,3040,3040,3025,2066
|
|
20240415,120500,346725530,3055,3055,3055,3055,10
|
|
20240415,120400,346694980,3055,3055,3055,3055,0
|
|
20240415,120300,346694980,3055,3055,3055,3055,0
|
|
20240415,120200,346694980,3055,3055,3055,3055,268
|
|
20240415,120100,345876240,3060,3060,3060,3060,0
|
|
20240415,120000,345876240,3060,3060,3060,3060,0
|
|
20240415,115900,345876240,3060,3060,3060,3060,0
|
|
20240415,115800,345876240,3060,3060,3060,3060,0
|
|
20240415,115700,345876240,3060,3060,3060,3060,0
|
|
20240415,115600,345876240,3060,3060,3060,3060,0
|
|
20240415,115500,345876240,3060,3060,3060,3060,0
|
|
20240415,115400,345876240,3060,3060,3060,3060,0
|
|
20240415,115300,345876240,3060,3060,3060,3060,0
|
|
20240415,115200,345876240,3060,3060,3060,3060,0
|
|
20240415,115100,345876240,3060,3060,3060,3060,0
|
|
20240415,115000,345876240,3060,3060,3060,3060,0
|
|
20240415,114900,345876240,3060,3050,3060,3050,2232
|
|
20240415,114800,339058445,3050,3035,3050,3035,310
|
|
20240415,114700,338117200,3035,3035,3035,3035,2429
|
|
20240415,114600,330745185,3025,3025,3035,3025,128
|
|
20240415,114500,330357955,3025,3030,3030,3025,1002
|
|
20240415,114400,327322460,3035,3035,3035,3035,14
|
|
20240415,114300,327279970,3020,3020,3020,3020,257
|
|
20240415,114200,326503830,3020,3020,3020,3020,0
|
|
20240415,114100,326503830,3020,3020,3020,3020,7
|
|
20240415,114000,326482690,3035,3035,3035,3035,5
|
|
20240415,113900,326467515,3025,3025,3025,3025,200
|
|
20240415,113800,325862515,3025,3025,3025,3025,300
|
|
20240415,113700,324955015,3035,3035,3035,3025,520
|
|
20240415,113600,323379405,3035,3035,3035,3035,0
|
|
20240415,113500,323379405,3035,3025,3035,3025,89
|
|
20240415,113400,323110160,3025,3035,3035,3025,2781
|
|
20240415,113300,314691985,3055,3055,3055,3055,0
|
|
20240415,113200,314691985,3055,3055,3055,3055,0
|
|
20240415,113100,314691985,3055,3055,3055,3055,3
|
|
20240415,113000,314682820,3035,3035,3035,3035,313
|
|
20240415,112900,313732865,3060,3045,3060,3045,300
|
|
20240415,112800,312817795,3045,3045,3045,3045,3
|
|
20240415,112700,312808660,3055,3055,3055,3055,0
|
|
20240415,112600,312808660,3055,3055,3055,3055,0
|
|
20240415,112500,312808660,3055,3055,3055,3055,1
|
|
20240415,112400,312805605,3055,3055,3055,3055,3
|
|
20240415,112300,312796440,3035,3035,3035,3035,0
|
|
20240415,112200,312796440,3035,3035,3035,3035,0
|
|
20240415,112100,312796440,3035,3035,3035,3035,644
|
|
20240415,112000,310841900,3040,3040,3040,3040,790
|
|
20240415,111900,308440300,3040,3040,3040,3040,0
|
|
20240415,111800,308440300,3040,3040,3040,3040,0
|
|
20240415,111700,308440300,3040,3045,3065,3040,1369
|
|
20240415,111600,304272840,3045,3055,3070,3045,1052
|
|
20240415,111500,301058345,3055,3055,3055,3055,0
|
|
20240415,111400,301058345,3055,3055,3055,3055,0
|
|
20240415,111300,301058345,3055,3050,3055,3045,1031
|
|
20240415,111200,297918675,3055,3055,3055,3055,0
|
|
20240415,111100,297918675,3055,3055,3055,3055,3
|
|
20240415,111000,297909510,3050,3050,3050,3050,516
|
|
20240415,110900,296335710,3055,3055,3055,3055,3
|
|
20240415,110800,296326545,3050,3050,3050,3050,0
|
|
20240415,110700,296326545,3050,3050,3050,3050,0
|
|
20240415,110600,296326545,3050,3050,3050,3050,10
|
|
20240415,110500,296296045,3055,3055,3055,3055,50
|
|
20240415,110400,296143295,3045,3045,3045,3045,0
|
|
20240415,110300,296143295,3045,3045,3045,3045,1001
|
|
20240415,110200,293095250,3040,3040,3040,3040,0
|
|
20240415,110100,293095250,3040,3040,3040,3040,0
|
|
20240415,110000,293095250,3040,3040,3040,3040,0
|
|
20240415,105900,293095250,3040,3040,3040,3040,66
|
|
20240415,105800,292894610,3050,3050,3050,3050,0
|
|
20240415,105700,292894610,3050,3050,3050,3050,3
|
|
20240415,105600,292885460,3055,3055,3055,3055,0
|
|
20240415,105500,292885460,3055,3045,3055,3030,3137
|
|
20240415,105400,283352530,3055,3060,3060,3045,636
|
|
20240415,105300,281415870,3065,3065,3065,3065,2
|
|
20240415,105200,281409740,3045,3045,3045,3045,1104
|
|
20240415,105100,278048060,3045,3040,3045,3040,32
|
|
20240415,105000,277950770,3045,3045,3045,3045,1105
|
|
20240415,104900,274586045,3050,3065,3105,3035,5606
|
|
20240415,104800,257534940,3060,3060,3060,3060,630
|
|
20240415,104700,255607140,3060,3070,3070,3060,3
|
|
20240415,104600,255597945,3065,3060,3105,3050,658
|
|
20240415,104500,253568265,3060,3060,3060,3060,3
|
|
20240415,104400,253559085,3080,3055,3085,3050,648
|
|
20240415,104300,251580500,3075,3070,3075,3060,487
|
|
20240415,104200,250088235,3075,3065,3110,3050,1486
|
|
20240415,104100,245510310,3065,3065,3065,3065,0
|
|
20240415,104000,245510310,3065,3055,3065,3055,43
|
|
20240415,103900,245378925,3060,3060,3060,3060,630
|
|
20240415,103800,243451125,3060,3060,3060,3060,0
|
|
20240415,103700,243451125,3060,3060,3060,3060,10
|
|
20240415,103600,243420525,3060,3060,3060,3060,0
|
|
20240415,103500,243420525,3060,3060,3060,3060,1
|
|
20240415,103400,243417465,3045,3045,3045,3045,1804
|
|
20240415,103300,237924285,3040,3045,3045,3040,53
|
|
20240415,103200,237762910,3045,3045,3045,3045,84
|
|
20240415,103100,237507130,3045,3045,3045,3045,0
|
|
20240415,103000,237507130,3045,3045,3045,3045,120
|
|
20240415,102900,237141730,3045,3045,3045,3045,0
|
|
20240415,102800,237141730,3045,3045,3045,3045,1
|
|
20240415,102700,237138685,3025,3035,3035,3025,820
|
|
20240415,102600,234654005,3045,3050,3050,3040,11710
|
|
20240415,102500,199013465,3075,3075,3075,3075,0
|
|
20240415,102400,199013465,3075,3075,3075,3075,0
|
|
20240415,102300,199013465,3075,3075,3075,3075,325
|
|
20240415,102200,198014090,3075,3075,3075,3075,328
|
|
20240415,102100,197005490,3075,3060,3075,3060,5
|
|
20240415,102000,196990145,3060,3060,3060,3060,2
|
|
20240415,101900,196984025,3055,3055,3055,3055,138
|
|
20240415,101800,196562435,3045,3055,3055,3045,2748
|
|
20240415,101700,188186360,3055,3080,3080,3055,908
|
|
20240415,101600,185412320,3085,3065,3085,3065,2006
|
|
20240415,101500,179263890,3060,3065,3065,3060,210
|
|
20240415,101400,178621280,3055,3060,3060,3055,1868
|
|
20240415,101300,172908635,3060,3060,3060,3060,0
|
|
20240415,101200,172908635,3060,3070,3070,3055,1598
|
|
20240415,101100,168013260,3090,3075,3090,3070,1635
|
|
20240415,101000,162989345,3095,3095,3095,3095,3
|
|
20240415,100900,162980060,3075,3080,3095,3075,842
|
|
20240415,100800,160389155,3085,3085,3085,3085,0
|
|
20240415,100700,160389155,3085,3095,3095,3085,412
|
|
20240415,100600,159118105,3080,3080,3080,3080,700
|
|
20240415,100500,156962105,3100,3095,3100,3085,45
|
|
20240415,100400,156822865,3085,3090,3090,3085,120
|
|
20240415,100300,156452615,3085,3100,3100,3085,51
|
|
20240415,100200,156295115,3095,3100,3100,3095,12
|
|
20240415,100100,156257965,3095,3095,3095,3095,33
|
|
20240415,100000,156155830,3105,3105,3105,3105,3
|
|
20240415,095900,156146515,3075,3090,3105,3075,1683
|
|
20240415,095800,150960580,3115,3115,3115,3115,0
|
|
20240415,095700,150960580,3115,3115,3115,3115,2
|
|
20240415,095600,150954350,3115,3115,3115,3115,0
|
|
20240415,095500,150954350,3115,3115,3115,3115,0
|
|
20240415,095400,150954350,3115,3115,3115,3115,3
|
|
20240415,095300,150945005,3085,3095,3115,3085,3024
|
|
20240415,095200,141606125,3095,3095,3095,3095,0
|
|
20240415,095100,141606125,3095,3095,3095,3095,807
|
|
20240415,095000,139108460,3095,3095,3095,3095,139
|
|
20240415,094900,138678255,3095,3095,3095,3095,0
|
|
20240415,094800,138678255,3095,3100,3100,3095,2232
|
|
20240415,094700,131759705,3120,3120,3120,3120,0
|
|
20240415,094600,131759705,3120,3120,3120,3120,0
|
|
20240415,094500,131759705,3120,3120,3120,3120,800
|
|
20240415,094400,129263705,3120,3120,3120,3120,0
|
|
20240415,094300,129263705,3120,3120,3120,3120,0
|
|
20240415,094200,129263705,3120,3120,3120,3120,0
|
|
20240415,094100,129263705,3120,3120,3120,3120,0
|
|
20240415,094000,129263705,3120,3120,3120,3120,0
|
|
20240415,093900,129263705,3120,3120,3120,3120,1
|
|
20240415,093800,129260585,3100,3115,3115,3100,226
|
|
20240415,093700,128558095,3115,3115,3115,3115,142
|
|
20240415,093600,128115765,3120,3120,3120,3120,1
|
|
20240415,093500,128112645,3120,3110,3120,3100,97
|
|
20240415,093400,127810605,3110,3095,3110,3095,2015
|
|
20240415,093300,121564430,3085,3090,3090,3085,325
|
|
20240415,093200,120561680,3085,3085,3085,3085,0
|
|
20240415,093100,120561680,3085,3085,3085,3085,50
|
|
20240415,093000,120407430,3085,3090,3090,3085,294
|
|
20240415,092900,119500010,3100,3100,3100,3100,17
|
|
20240415,092800,119447310,3110,3110,3110,3110,0
|
|
20240415,092700,119447310,3110,3110,3110,3110,30
|
|
20240415,092600,119354010,3110,3110,3110,3110,14
|
|
20240415,092500,119310470,3120,3105,3120,3105,200
|
|
20240415,092400,118688810,3105,3105,3105,3105,0
|
|
20240415,092300,118688810,3105,3105,3105,3105,102
|
|
20240415,092200,118372100,3105,3090,3105,3090,735
|
|
20240415,092100,116090300,3080,3080,3080,3080,0
|
|
20240415,092000,116090300,3080,3080,3105,3080,3178
|
|
20240415,091900,106276470,3090,3120,3120,3080,15666
|
|
20240415,091800,57691020,3140,3125,3140,3125,11
|
|
20240415,091700,57656630,3125,3125,3125,3125,3659
|
|
20240415,091600,46222255,3145,3145,3145,3125,132
|
|
20240415,091500,45809115,3145,3130,3145,3130,651
|
|
20240415,091400,43771470,3150,3145,3150,3145,33
|
|
20240415,091300,43667670,3130,3135,3150,3130,1483
|
|
20240415,091200,39024790,3155,3155,3155,3155,2
|
|
20240415,091100,39018480,3135,3140,3140,3135,840
|
|
20240415,091000,36384830,3165,3135,3165,3130,2700
|
|
20240415,090900,27930165,3130,3175,3175,3125,3942
|
|
20240415,090800,15562035,3190,3190,3190,3190,10
|
|
20240415,090700,15530135,3185,3185,3185,3185,8
|
|
20240415,090600,15504655,3185,3185,3185,3180,1301
|
|
20240415,090500,11361095,3195,3150,3195,3150,329
|
|
20240415,090400,10316400,3150,3160,3160,3150,1024
|
|
20240415,090300,7090315,3160,3205,3205,3160,735
|
|
20240415,090200,4763890,3210,3210,3210,3210,0
|
|
20240415,090100,4763890,3210,3210,3210,3210,0
|
|
20240415,090000,4763890,3210,3235,3235,3210,1480
|