608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,190400,1279263095,3990,3990,3990,3990,0
|
|
20240405,190300,1279263095,3990,3990,3990,3990,0
|
|
20240405,190200,1279263095,3990,3990,3990,3990,0
|
|
20240405,190100,1279263095,3990,3990,3990,3990,0
|
|
20240405,190000,1279263095,3990,3990,3990,3990,0
|
|
20240405,185900,1279263095,3990,3990,3990,3990,0
|
|
20240405,185800,1279263095,3990,3990,3990,3990,0
|
|
20240405,185700,1279263095,3990,3990,3990,3990,0
|
|
20240405,185600,1279263095,3990,3990,3990,3990,0
|
|
20240405,185500,1279263095,3990,3990,3990,3990,0
|
|
20240405,185400,1279263095,3990,3990,3990,3990,0
|
|
20240405,185300,1279263095,3990,3990,3990,3990,0
|
|
20240405,185200,1279263095,3990,3990,3990,3990,0
|
|
20240405,185100,1279263095,3990,3990,3990,3990,0
|
|
20240405,185000,1279263095,3990,3990,3990,3990,0
|
|
20240405,184900,1279263095,3990,3990,3990,3990,0
|
|
20240405,184800,1279263095,3990,3990,3990,3990,0
|
|
20240405,184700,1279263095,3990,3990,3990,3990,0
|
|
20240405,184600,1279263095,3990,3990,3990,3990,0
|
|
20240405,184500,1279263095,3990,3990,3990,3990,0
|
|
20240405,184400,1279263095,3990,3990,3990,3990,0
|
|
20240405,184300,1279263095,3990,3990,3990,3990,0
|
|
20240405,184200,1279263095,3990,3990,3990,3990,0
|
|
20240405,184100,1279263095,3990,3990,3990,3990,0
|
|
20240405,184000,1279263095,3990,3990,3990,3990,0
|
|
20240405,183900,1279263095,3990,3990,3990,3990,0
|
|
20240405,183800,1279263095,3990,3990,3990,3990,0
|
|
20240405,183700,1279263095,3990,3990,3990,3990,0
|
|
20240405,183600,1279263095,3990,3990,3990,3990,0
|
|
20240405,183500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,183400,1279263095,3990,3990,3990,3990,0
|
|
20240405,183300,1279263095,3990,3990,3990,3990,0
|
|
20240405,183200,1279263095,3990,3990,3990,3990,0
|
|
20240405,183100,1279263095,3990,3990,3990,3990,0
|
|
20240405,183000,1279263095,3990,3990,3990,3990,0
|
|
20240405,182900,1279263095,3990,3990,3990,3990,0
|
|
20240405,182800,1279263095,3990,3990,3990,3990,0
|
|
20240405,182700,1279263095,3990,3990,3990,3990,0
|
|
20240405,182600,1279263095,3990,3990,3990,3990,0
|
|
20240405,182500,1279263095,3990,3990,3990,3990,0
|
|
20240405,182400,1279263095,3990,3990,3990,3990,0
|
|
20240405,182300,1279263095,3990,3990,3990,3990,0
|
|
20240405,182200,1279263095,3990,3990,3990,3990,0
|
|
20240405,182100,1279263095,3990,3990,3990,3990,0
|
|
20240405,182000,1279263095,3990,3990,3990,3990,0
|
|
20240405,181900,1279263095,3990,3990,3990,3990,0
|
|
20240405,181800,1279263095,3990,3990,3990,3990,0
|
|
20240405,181700,1279263095,3990,3990,3990,3990,0
|
|
20240405,181600,1279263095,3990,3990,3990,3990,0
|
|
20240405,181500,1279263095,3990,3990,3990,3990,0
|
|
20240405,181400,1279263095,3990,3990,3990,3990,0
|
|
20240405,181300,1279263095,3990,3990,3990,3990,0
|
|
20240405,181200,1279263095,3990,3990,3990,3990,0
|
|
20240405,181100,1279263095,3990,3990,3990,3990,0
|
|
20240405,181000,1279263095,3990,3990,3990,3990,0
|
|
20240405,180900,1279263095,3990,3990,3990,3990,0
|
|
20240405,180800,1279263095,3990,3990,3990,3990,0
|
|
20240405,180700,1279263095,3990,3990,3990,3990,0
|
|
20240405,180600,1279263095,3990,3990,3990,3990,0
|
|
20240405,180500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,180400,1279263095,3990,3990,3990,3990,0
|
|
20240405,180300,1279263095,3990,3990,3990,3990,0
|
|
20240405,180200,1279263095,3990,3990,3990,3990,0
|
|
20240405,180100,1279263095,3990,3990,3990,3990,0
|
|
20240405,180000,1279263095,3990,3990,3990,3990,0
|
|
20240405,175900,1279263095,3990,3990,3990,3990,0
|
|
20240405,175800,1279263095,3990,3990,3990,3990,0
|
|
20240405,175700,1279263095,3990,3990,3990,3990,0
|
|
20240405,175600,1279263095,3990,3990,3990,3990,0
|
|
20240405,175500,1279263095,3990,3990,3990,3990,0
|
|
20240405,175400,1279263095,3990,3990,3990,3990,0
|
|
20240405,175300,1279263095,3990,3990,3990,3990,0
|
|
20240405,175200,1279263095,3990,3990,3990,3990,0
|
|
20240405,175100,1279263095,3990,3990,3990,3990,0
|
|
20240405,175000,1279263095,3990,3990,3990,3990,0
|
|
20240405,174900,1279263095,3990,3990,3990,3990,0
|
|
20240405,174800,1279263095,3990,3990,3990,3990,0
|
|
20240405,174700,1279263095,3990,3990,3990,3990,0
|
|
20240405,174600,1279263095,3990,3990,3990,3990,0
|
|
20240405,174500,1279263095,3990,3990,3990,3990,0
|
|
20240405,174400,1279263095,3990,3990,3990,3990,0
|
|
20240405,174300,1279263095,3990,3990,3990,3990,0
|
|
20240405,174200,1279263095,3990,3990,3990,3990,0
|
|
20240405,174100,1279263095,3990,3990,3990,3990,0
|
|
20240405,174000,1279263095,3990,3990,3990,3990,0
|
|
20240405,173900,1279263095,3990,3990,3990,3990,0
|
|
20240405,173800,1279263095,3990,3990,3990,3990,0
|
|
20240405,173700,1279263095,3990,3990,3990,3990,0
|
|
20240405,173600,1279263095,3990,3990,3990,3990,0
|
|
20240405,173500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,173400,1279263095,3990,3990,3990,3990,0
|
|
20240405,173300,1279263095,3990,3990,3990,3990,0
|
|
20240405,173200,1279263095,3990,3990,3990,3990,0
|
|
20240405,173100,1279263095,3990,3990,3990,3990,0
|
|
20240405,173000,1279263095,3990,3990,3990,3990,0
|
|
20240405,172900,1279263095,3990,3990,3990,3990,0
|
|
20240405,172800,1279263095,3990,3990,3990,3990,0
|
|
20240405,172700,1279263095,3990,3990,3990,3990,0
|
|
20240405,172600,1279263095,3990,3990,3990,3990,0
|
|
20240405,172500,1279263095,3990,3990,3990,3990,0
|
|
20240405,172400,1279263095,3990,3990,3990,3990,0
|
|
20240405,172300,1279263095,3990,3990,3990,3990,0
|
|
20240405,172200,1279263095,3990,3990,3990,3990,0
|
|
20240405,172100,1279263095,3990,3990,3990,3990,0
|
|
20240405,172000,1279263095,3990,3990,3990,3990,0
|
|
20240405,171900,1279263095,3990,3990,3990,3990,0
|
|
20240405,171800,1279263095,3990,3990,3990,3990,0
|
|
20240405,171700,1279263095,3990,3990,3990,3990,0
|
|
20240405,171600,1279263095,3990,3990,3990,3990,0
|
|
20240405,171500,1279263095,3990,3990,3990,3990,0
|
|
20240405,171400,1279263095,3990,3990,3990,3990,0
|
|
20240405,171300,1279263095,3990,3990,3990,3990,0
|
|
20240405,171200,1279263095,3990,3990,3990,3990,0
|
|
20240405,171100,1279263095,3990,3990,3990,3990,0
|
|
20240405,171000,1279263095,3990,3990,3990,3990,0
|
|
20240405,170900,1279263095,3990,3990,3990,3990,0
|
|
20240405,170800,1279263095,3990,3990,3990,3990,0
|
|
20240405,170700,1279263095,3990,3990,3990,3990,0
|
|
20240405,170600,1279263095,3990,3990,3990,3990,0
|
|
20240405,170500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,170400,1279263095,3990,3990,3990,3990,0
|
|
20240405,170300,1279263095,3990,3990,3990,3990,0
|
|
20240405,170200,1279263095,3990,3990,3990,3990,0
|
|
20240405,170100,1279263095,3990,3990,3990,3990,0
|
|
20240405,170000,1279263095,3990,3990,3990,3990,0
|
|
20240405,165900,1279263095,3990,3990,3990,3990,0
|
|
20240405,165800,1279263095,3990,3990,3990,3990,0
|
|
20240405,165700,1279263095,3990,3990,3990,3990,0
|
|
20240405,165600,1279263095,3990,3990,3990,3990,0
|
|
20240405,165500,1279263095,3990,3990,3990,3990,0
|
|
20240405,165400,1279263095,3990,3990,3990,3990,0
|
|
20240405,165300,1279263095,3990,3990,3990,3990,0
|
|
20240405,165200,1279263095,3990,3990,3990,3990,0
|
|
20240405,165100,1279263095,3990,3990,3990,3990,0
|
|
20240405,165000,1279263095,3990,3990,3990,3990,0
|
|
20240405,164900,1279263095,3990,3990,3990,3990,0
|
|
20240405,164800,1279263095,3990,3990,3990,3990,0
|
|
20240405,164700,1279263095,3990,3990,3990,3990,0
|
|
20240405,164600,1279263095,3990,3990,3990,3990,0
|
|
20240405,164500,1279263095,3990,3990,3990,3990,0
|
|
20240405,164400,1279263095,3990,3990,3990,3990,0
|
|
20240405,164300,1279263095,3990,3990,3990,3990,0
|
|
20240405,164200,1279263095,3990,3990,3990,3990,0
|
|
20240405,164100,1279263095,3990,3990,3990,3990,0
|
|
20240405,164000,1279263095,3990,3990,3990,3990,0
|
|
20240405,163900,1279263095,3990,3990,3990,3990,0
|
|
20240405,163800,1279263095,3990,3990,3990,3990,0
|
|
20240405,163700,1279263095,3990,3990,3990,3990,0
|
|
20240405,163600,1279263095,3990,3990,3990,3990,0
|
|
20240405,163500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,163400,1279263095,3990,3990,3990,3990,0
|
|
20240405,163300,1279263095,3990,3990,3990,3990,0
|
|
20240405,163200,1279263095,3990,3990,3990,3990,0
|
|
20240405,163100,1279263095,3990,3990,3990,3990,0
|
|
20240405,163000,1279263095,3990,3990,3990,3990,0
|
|
20240405,162900,1279263095,3990,3990,3990,3990,0
|
|
20240405,162800,1279263095,3990,3990,3990,3990,0
|
|
20240405,162700,1279263095,3990,3990,3990,3990,0
|
|
20240405,162600,1279263095,3990,3990,3990,3990,0
|
|
20240405,162500,1279263095,3990,3990,3990,3990,0
|
|
20240405,162400,1279263095,3990,3990,3990,3990,0
|
|
20240405,162300,1279263095,3990,3990,3990,3990,0
|
|
20240405,162200,1279263095,3990,3990,3990,3990,0
|
|
20240405,162100,1279263095,3990,3990,3990,3990,0
|
|
20240405,162000,1279263095,3990,3990,3990,3990,0
|
|
20240405,161900,1279263095,3990,3990,3990,3990,0
|
|
20240405,161800,1279263095,3990,3990,3990,3990,0
|
|
20240405,161700,1279263095,3990,3990,3990,3990,0
|
|
20240405,161600,1279263095,3990,3990,3990,3990,0
|
|
20240405,161500,1279263095,3990,3990,3990,3990,0
|
|
20240405,161400,1279263095,3990,3990,3990,3990,0
|
|
20240405,161300,1279263095,3990,3990,3990,3990,0
|
|
20240405,161200,1279263095,3990,3990,3990,3990,0
|
|
20240405,161100,1279263095,3990,3990,3990,3990,0
|
|
20240405,161000,1279263095,3990,3990,3990,3990,0
|
|
20240405,160900,1279263095,3990,3990,3990,3990,0
|
|
20240405,160800,1279263095,3990,3990,3990,3990,0
|
|
20240405,160700,1279263095,3990,3990,3990,3990,0
|
|
20240405,160600,1279263095,3990,3990,3990,3990,0
|
|
20240405,160500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,160400,1279263095,3990,3990,3990,3990,0
|
|
20240405,160300,1279263095,3990,3990,3990,3990,0
|
|
20240405,160200,1279263095,3990,3990,3990,3990,0
|
|
20240405,160100,1279263095,3990,3990,3990,3990,0
|
|
20240405,160000,1279263095,3990,3990,3990,3990,0
|
|
20240405,155900,1279263095,3990,3990,3990,3990,0
|
|
20240405,155800,1279263095,3990,3990,3990,3990,0
|
|
20240405,155700,1279263095,3990,3990,3990,3990,0
|
|
20240405,155600,1279263095,3990,3990,3990,3990,0
|
|
20240405,155500,1279263095,3990,3990,3990,3990,0
|
|
20240405,155400,1279263095,3990,3990,3990,3990,0
|
|
20240405,155300,1279263095,3990,3990,3990,3990,0
|
|
20240405,155200,1279263095,3990,3990,3990,3990,0
|
|
20240405,155100,1279263095,3990,3990,3990,3990,0
|
|
20240405,155000,1279263095,3990,3990,3990,3990,0
|
|
20240405,154900,1279263095,3990,3990,3990,3990,0
|
|
20240405,154800,1279263095,3990,3990,3990,3990,0
|
|
20240405,154700,1279263095,3990,3990,3990,3990,0
|
|
20240405,154600,1279263095,3990,3990,3990,3990,0
|
|
20240405,154500,1279263095,3990,3990,3990,3990,0
|
|
20240405,154400,1279263095,3990,3990,3990,3990,0
|
|
20240405,154300,1279263095,3990,3990,3990,3990,0
|
|
20240405,154200,1279263095,3990,3990,3990,3990,0
|
|
20240405,154100,1279263095,3990,3990,3990,3990,0
|
|
20240405,154000,1279263095,3990,3990,3990,3990,0
|
|
20240405,153900,1279263095,3990,3990,3990,3990,0
|
|
20240405,153800,1279263095,3990,3990,3990,3990,0
|
|
20240405,153700,1279263095,3990,3990,3990,3990,0
|
|
20240405,153600,1279263095,3990,3990,3990,3990,0
|
|
20240405,153500,1279263095,3990,3990,3990,3990,3785
|
|
20240405,153400,1279263095,3990,3990,3990,3990,0
|
|
20240405,153300,1279263095,3990,3990,3990,3990,0
|
|
20240405,153200,1279263095,3990,3990,3990,3990,0
|
|
20240405,153100,1279263095,3990,3990,3990,3990,0
|
|
20240405,153000,1279263095,3990,3990,3990,3990,3785
|
|
20240405,152900,1264160945,3995,3995,3995,3995,0
|
|
20240405,152800,1264160945,3995,3995,3995,3995,0
|
|
20240405,152700,1264160945,3995,3995,3995,3995,0
|
|
20240405,152600,1264160945,3995,3995,3995,3995,0
|
|
20240405,152500,1264160945,3995,3995,3995,3995,0
|
|
20240405,152400,1264160945,3995,3995,3995,3995,0
|
|
20240405,152300,1264160945,3995,3995,3995,3995,0
|
|
20240405,152200,1264160945,3995,3995,3995,3995,0
|
|
20240405,152100,1264160945,3995,3995,3995,3995,0
|
|
20240405,152000,1264160945,3995,3995,3995,3995,0
|
|
20240405,151900,1264160945,3995,3985,4015,3985,1448
|
|
20240405,151800,1258388045,4000,4005,4005,3985,24
|
|
20240405,151700,1258292100,4000,3990,4005,3990,1107
|
|
20240405,151600,1253872280,4005,4005,4005,4005,0
|
|
20240405,151500,1253872280,4005,3995,4005,3990,1041
|
|
20240405,151400,1249713645,4005,4000,4005,4000,240
|
|
20240405,151300,1248753630,3990,4005,4015,3990,666
|
|
20240405,151200,1246088755,3995,4000,4015,3995,317
|
|
20240405,151100,1244817090,4010,4010,4015,4010,304
|
|
20240405,151000,1243596840,4010,4010,4010,4010,332
|
|
20240405,150900,1242265520,4010,4010,4010,4010,301
|
|
20240405,150800,1241058510,4015,4000,4015,4000,503
|
|
20240405,150700,1239041605,4010,4010,4010,4010,527
|
|
20240405,150600,1236928335,4015,4015,4015,4015,233
|
|
20240405,150500,1235992840,4015,4010,4015,4010,194
|
|
20240405,150400,1235213970,4010,4005,4015,4005,501
|
|
20240405,150300,1233206265,4010,4010,4010,4010,334
|
|
20240405,150200,1231866925,3995,4010,4010,3995,207
|
|
20240405,150100,1231037110,4010,3995,4010,3995,242
|
|
20240405,150000,1230066780,4005,3995,4005,3985,391
|
|
20240405,145900,1228503035,4000,3995,4000,3995,397
|
|
20240405,145800,1226915985,3995,3995,3995,3995,0
|
|
20240405,145700,1226915985,3995,3995,3995,3995,183
|
|
20240405,145600,1226184900,3995,3995,3995,3995,1
|
|
20240405,145500,1226180905,3985,3985,3985,3985,1065
|
|
20240405,145400,1221936880,4000,3985,4000,3985,108
|
|
20240405,145300,1221506380,3995,3995,3995,3995,0
|
|
20240405,145200,1221506380,3995,3980,3995,3980,2965
|
|
20240405,145100,1209701390,3980,3980,3980,3980,2
|
|
20240405,145000,1209693430,3970,3970,3970,3970,0
|
|
20240405,144900,1209693430,3970,3980,3980,3970,405
|
|
20240405,144800,1208085530,3980,3980,3980,3980,1
|
|
20240405,144700,1208081550,3970,3970,3970,3970,0
|
|
20240405,144600,1208081550,3970,3970,3970,3970,7
|
|
20240405,144500,1208053760,3970,3970,3970,3970,1412
|
|
20240405,144400,1202448120,3980,3970,3980,3970,985
|
|
20240405,144300,1198537550,3975,3975,3980,3975,769
|
|
20240405,144200,1195480765,3975,3975,3975,3975,4
|
|
20240405,144100,1195464865,3975,3975,3975,3975,861
|
|
20240405,144000,1192042390,3975,3980,3980,3975,701
|
|
20240405,143900,1189254010,3980,3980,3980,3980,27
|
|
20240405,143800,1189146550,3975,3980,3980,3975,1529
|
|
20240405,143700,1183066705,3985,3985,3985,3985,0
|
|
20240405,143600,1183066705,3985,3975,3985,3975,160
|
|
20240405,143500,1182430570,3980,3980,3980,3980,254
|
|
20240405,143400,1181419650,3985,3985,3985,3985,0
|
|
20240405,143300,1181419650,3985,3985,3985,3985,1
|
|
20240405,143200,1181415665,3975,3975,3975,3975,0
|
|
20240405,143100,1181415665,3975,3975,3975,3975,0
|
|
20240405,143000,1181415665,3975,4005,4015,3975,8252
|
|
20240405,142900,1148508335,4020,4005,4020,4005,182
|
|
20240405,142800,1147776735,4010,4015,4020,4010,424
|
|
20240405,142700,1146075370,4015,4015,4015,4015,161
|
|
20240405,142600,1145428955,4015,4020,4020,4015,331
|
|
20240405,142500,1144099255,4020,4020,4020,4005,789
|
|
20240405,142400,1140934370,4010,4020,4020,4005,477
|
|
20240405,142300,1139020495,4020,4020,4020,4020,186
|
|
20240405,142200,1138272775,4020,4020,4020,4020,235
|
|
20240405,142100,1137328075,4020,4020,4020,4020,208
|
|
20240405,142000,1136491915,4020,4020,4020,4020,517
|
|
20240405,141900,1134413575,4020,4015,4020,4015,243
|
|
20240405,141800,1133436725,4020,4015,4020,4015,293
|
|
20240405,141700,1132259040,4015,4015,4015,4015,1276
|
|
20240405,141600,1127135900,4015,4015,4015,4015,179
|
|
20240405,141500,1126417215,4015,4015,4015,4015,220
|
|
20240405,141400,1125533915,4015,4015,4015,4015,155
|
|
20240405,141300,1124911590,4015,4015,4015,4015,360
|
|
20240405,141200,1123466190,4015,4005,4015,4005,330
|
|
20240405,141100,1122141265,4015,3995,4015,3995,222
|
|
20240405,141000,1121249980,4000,3995,4000,3995,162
|
|
20240405,140900,1120602100,4000,3995,4000,3995,250
|
|
20240405,140800,1119602160,3995,3990,4000,3990,669
|
|
20240405,140700,1116928765,4000,3995,4015,3990,284
|
|
20240405,140600,1115788940,4005,3990,4015,3990,357
|
|
20240405,140500,1114356390,4010,3990,4010,3990,193
|
|
20240405,140400,1113582500,4005,3995,4010,3990,308
|
|
20240405,140300,1112347640,4000,3995,4010,3995,212
|
|
20240405,140200,1111497940,4010,3990,4010,3990,166
|
|
20240405,140100,1110832425,4000,3995,4010,3995,356
|
|
20240405,140000,1109404975,4010,3995,4010,3995,226
|
|
20240405,135900,1108498775,4010,3995,4010,3995,204
|
|
20240405,135800,1107680870,4010,4000,4010,3995,240
|
|
20240405,135700,1106718505,4010,4010,4010,4010,264
|
|
20240405,135600,1105659865,4015,4000,4015,4000,215
|
|
20240405,135500,1104796685,4010,4010,4010,4005,408
|
|
20240405,135400,1103161565,4015,4010,4015,4010,226
|
|
20240405,135300,1102254375,4015,4000,4015,4000,260
|
|
20240405,135200,1101212320,4000,4000,4010,3995,563
|
|
20240405,135100,1098956385,4000,4005,4005,3990,331
|
|
20240405,135000,1097632415,4010,3995,4010,3990,737
|
|
20240405,134900,1094685975,4005,3980,4010,3980,2946
|
|
20240405,134800,1082950230,3980,3980,3980,3980,1
|
|
20240405,134700,1082946250,3980,3980,3980,3980,212
|
|
20240405,134600,1082102490,3980,3980,3980,3980,0
|
|
20240405,134500,1082102490,3980,3980,3980,3975,969
|
|
20240405,134400,1078250155,3980,3975,3980,3975,33
|
|
20240405,134300,1078118965,3980,3980,3980,3980,0
|
|
20240405,134200,1078118965,3980,3980,3980,3980,178
|
|
20240405,134100,1077410525,3980,3980,3980,3980,138
|
|
20240405,134000,1076861285,3980,3980,3980,3980,0
|
|
20240405,133900,1076861285,3980,3980,3980,3980,0
|
|
20240405,133800,1076861285,3980,3980,3980,3980,507
|
|
20240405,133700,1074843425,3990,3990,3990,3990,0
|
|
20240405,133600,1074843425,3990,3985,3990,3975,23
|
|
20240405,133500,1074751770,3985,3985,3985,3985,0
|
|
20240405,133400,1074751770,3985,3985,3985,3980,2002
|
|
20240405,133300,1066776230,3985,3985,3985,3985,0
|
|
20240405,133200,1066776230,3985,3985,3985,3985,323
|
|
20240405,133100,1065489075,3985,3985,3985,3985,94
|
|
20240405,133000,1065114485,3985,3990,3990,3985,2242
|
|
20240405,132900,1056177955,3995,3995,3995,3995,0
|
|
20240405,132800,1056177955,3995,3995,3995,3995,0
|
|
20240405,132700,1056177955,3995,3995,3995,3995,47
|
|
20240405,132600,1055990190,3995,3995,3995,3995,0
|
|
20240405,132500,1055990190,3995,3995,3995,3995,5
|
|
20240405,132400,1055970215,3985,3990,3990,3985,74
|
|
20240405,132300,1055675300,3990,3990,3990,3990,20
|
|
20240405,132200,1055595500,3990,4010,4010,3985,6258
|
|
20240405,132100,1030603710,4015,4015,4015,4015,424
|
|
20240405,132000,1028901350,4015,4015,4015,4015,194
|
|
20240405,131900,1028122440,4015,4010,4015,4010,190
|
|
20240405,131800,1027359640,4015,4010,4015,4010,307
|
|
20240405,131700,1026127360,4015,4015,4015,4015,809
|
|
20240405,131600,1022879225,4015,4015,4015,4015,195
|
|
20240405,131500,1022096300,4015,4015,4015,4015,138
|
|
20240405,131400,1021542230,4015,4010,4015,4010,222
|
|
20240405,131300,1020650950,4010,4015,4015,4010,238
|
|
20240405,131200,1019695645,4015,4015,4015,4015,381
|
|
20240405,131100,1018165930,4015,4015,4015,4015,213
|
|
20240405,131000,1017310735,4015,4010,4015,4010,598
|
|
20240405,130900,1014911790,4010,4010,4010,4010,0
|
|
20240405,130800,1014911790,4010,4015,4015,4010,24
|
|
20240405,130700,1014815545,4010,4010,4010,4010,282
|
|
20240405,130600,1013684725,4010,4010,4010,4010,1000
|
|
20240405,130500,1009674725,4015,4010,4015,4010,929
|
|
20240405,130400,1005945920,4010,4010,4010,4010,253
|
|
20240405,130300,1004931390,4010,4010,4010,4010,159
|
|
20240405,130200,1004293800,4010,4010,4010,4010,236
|
|
20240405,130100,1003347440,4010,4010,4010,4010,299
|
|
20240405,130000,1002148450,4010,4010,4010,4010,1
|
|
20240405,125900,1002144440,4010,4010,4010,4010,447
|
|
20240405,125800,1000351970,4000,4010,4010,4000,825
|
|
20240405,125700,997049940,4010,4010,4010,4010,197
|
|
20240405,125600,996259970,4010,4010,4010,4010,328
|
|
20240405,125500,994944690,4010,4000,4010,4000,247
|
|
20240405,125400,993954605,4005,4005,4010,4005,257
|
|
20240405,125300,992924270,4005,4000,4005,4000,191
|
|
20240405,125200,992159320,4005,4000,4005,4000,2006
|
|
20240405,125100,984135315,4000,4000,4000,4000,0
|
|
20240405,125000,984135315,4000,4000,4000,4000,0
|
|
20240405,124900,984135315,4000,4000,4000,4000,0
|
|
20240405,124800,984135315,4000,4000,4000,4000,6
|
|
20240405,124700,984111315,3985,3985,3985,3985,165
|
|
20240405,124600,983453790,4000,4000,4000,4000,3
|
|
20240405,124500,983441790,4000,4000,4000,4000,20
|
|
20240405,124400,983361790,3995,3995,3995,3995,890
|
|
20240405,124300,979806240,3985,3985,3985,3985,132
|
|
20240405,124200,979280220,3995,3985,3995,3985,414
|
|
20240405,124100,977630400,3985,3985,3985,3985,0
|
|
20240405,124000,977630400,3985,3980,3985,3980,370
|
|
20240405,123900,976156595,3980,3990,3990,3980,2000
|
|
20240405,123800,968190670,3990,4000,4000,3990,622
|
|
20240405,123700,965707530,4000,4010,4015,4000,2946
|
|
20240405,123600,953911390,4005,4005,4005,4005,1
|
|
20240405,123500,953907385,4010,4010,4010,4010,1
|
|
20240405,123400,953903375,4010,4010,4010,4010,0
|
|
20240405,123300,953903375,4010,4005,4010,4005,11
|
|
20240405,123200,953859295,4010,4010,4010,4010,2
|
|
20240405,123100,953851275,4010,4010,4010,4010,0
|
|
20240405,123000,953851275,4010,4015,4015,4010,2022
|
|
20240405,122900,945742305,4010,4010,4010,4000,794
|
|
20240405,122800,942558375,4010,4010,4010,4010,159
|
|
20240405,122700,941920785,4010,4000,4010,4000,517
|
|
20240405,122600,939851775,3995,3995,3995,3995,1
|
|
20240405,122500,939847780,3990,3985,3990,3985,13
|
|
20240405,122400,939795920,3985,3985,3985,3985,518
|
|
20240405,122300,937731690,3985,4005,4010,3985,2483
|
|
20240405,122200,927822915,4005,4005,4010,4000,844
|
|
20240405,122100,924439725,4005,4010,4010,4005,257
|
|
20240405,122000,923409745,4005,4005,4005,4005,265
|
|
20240405,121900,922348420,4005,4005,4005,4005,191
|
|
20240405,121800,921583465,4005,4005,4005,4005,156
|
|
20240405,121700,920958685,4005,4005,4005,4000,303
|
|
20240405,121600,919745520,4005,4005,4005,4005,855
|
|
20240405,121500,916321245,4000,4005,4005,4000,209
|
|
20240405,121400,915484350,4000,4000,4000,4000,345
|
|
20240405,121300,914104350,4000,4000,4000,4000,1174
|
|
20240405,121200,909408350,4000,3995,4000,3995,115
|
|
20240405,121100,908948920,3995,3995,3995,3995,0
|
|
20240405,121000,908948920,3995,3995,3995,3995,301
|
|
20240405,120900,907746425,3995,3995,3995,3995,0
|
|
20240405,120800,907746425,3995,3995,3995,3995,0
|
|
20240405,120700,907746425,3995,3995,3995,3995,1847
|
|
20240405,120600,900367660,4000,4000,4000,4000,246
|
|
20240405,120500,899383660,4000,4000,4000,4000,205
|
|
20240405,120400,898563660,4000,3995,4000,3995,548
|
|
20240405,120300,896373565,3995,3995,3995,3990,235
|
|
20240405,120200,895434745,3995,3990,3995,3990,402
|
|
20240405,120100,893828775,3990,3990,3995,3990,154
|
|
20240405,120000,893213595,3990,3990,3990,3990,215
|
|
20240405,115900,892355745,3980,3990,3995,3980,827
|
|
20240405,115800,889060170,3995,3990,3995,3990,140
|
|
20240405,115700,888500875,3995,3990,3995,3990,638
|
|
20240405,115600,885955245,3990,3985,3990,3985,326
|
|
20240405,115500,884655000,3985,3980,3985,3980,321
|
|
20240405,115400,883376565,3980,3980,3980,3980,908
|
|
20240405,115300,879762725,3980,3980,3980,3980,0
|
|
20240405,115200,879762725,3980,3980,3980,3980,0
|
|
20240405,115100,879762725,3980,3980,3980,3980,0
|
|
20240405,115000,879762725,3980,3980,3980,3980,300
|
|
20240405,114900,878568725,3980,3980,3980,3980,1
|
|
20240405,114800,878564745,3980,3970,3980,3970,344
|
|
20240405,114700,877197340,3975,3955,3975,3955,8
|
|
20240405,114600,877165600,3970,3975,3975,3970,308
|
|
20240405,114500,875941305,3980,3975,3980,3975,1289
|
|
20240405,114400,870814555,3975,3965,3975,3955,2501
|
|
20240405,114300,860904875,3965,3975,3975,3965,1181
|
|
20240405,114200,856220400,3975,3975,3975,3975,181
|
|
20240405,114100,855500925,3965,3965,3965,3965,1
|
|
20240405,114000,855496960,3980,3980,3980,3980,0
|
|
20240405,113900,855496960,3980,3980,3980,3980,0
|
|
20240405,113800,855496960,3980,3965,3980,3965,105
|
|
20240405,113700,855080595,3970,3970,3970,3970,1
|
|
20240405,113600,855076625,3980,3975,3980,3975,92
|
|
20240405,113500,854710820,3965,3965,3965,3965,718
|
|
20240405,113400,851863950,3980,3980,3980,3980,0
|
|
20240405,113300,851863950,3980,3965,3980,3965,1202
|
|
20240405,113200,847097990,3965,3965,3965,3965,0
|
|
20240405,113100,847097990,3965,3965,3965,3965,0
|
|
20240405,113000,847097990,3965,3965,3965,3965,100
|
|
20240405,112900,846701490,3980,3980,3980,3980,500
|
|
20240405,112800,844711490,3980,3980,3980,3980,0
|
|
20240405,112700,844711490,3980,3980,3980,3980,0
|
|
20240405,112600,844711490,3980,3980,3980,3980,16
|
|
20240405,112500,844647810,3960,3960,3960,3960,0
|
|
20240405,112400,844647810,3960,3985,3990,3960,7070
|
|
20240405,112300,816558710,3985,3985,3985,3985,0
|
|
20240405,112200,816558710,3985,3985,3985,3985,15
|
|
20240405,112100,816498935,3990,3990,3990,3990,15
|
|
20240405,112000,816439085,3990,4000,4000,3985,3868
|
|
20240405,111900,801015870,4005,4005,4005,4005,200
|
|
20240405,111800,800214870,4010,4010,4010,4010,0
|
|
20240405,111700,800214870,4010,4010,4015,4010,1131
|
|
20240405,111600,795678415,4015,4000,4015,4000,2984
|
|
20240405,111500,783740850,4005,4000,4005,4000,242
|
|
20240405,111400,782771660,4010,4000,4010,4000,344
|
|
20240405,111300,781393500,3995,3995,4000,3995,155
|
|
20240405,111200,780774250,4000,4000,4000,4000,426
|
|
20240405,111100,779070250,4000,4000,4000,4000,467
|
|
20240405,111000,777202250,4000,4000,4000,4000,572
|
|
20240405,110900,774914250,3995,3990,3995,3990,420
|
|
20240405,110800,773236370,3995,3990,3995,3990,212
|
|
20240405,110700,772389625,3990,3990,3990,3990,415
|
|
20240405,110600,770733775,3990,3990,3990,3990,185
|
|
20240405,110500,769995625,3990,3990,3990,3990,0
|
|
20240405,110400,769995625,3990,3980,3990,3980,251
|
|
20240405,110300,768996635,3980,3980,3980,3980,64
|
|
20240405,110200,768741915,3990,3990,3990,3990,3
|
|
20240405,110100,768729945,3990,3990,3990,3990,250
|
|
20240405,110000,767732445,3990,3990,3990,3990,135
|
|
20240405,105900,767193795,3990,3990,3990,3990,0
|
|
20240405,105800,767193795,3990,3995,3995,3990,277
|
|
20240405,105700,766088550,3995,4000,4010,3995,2343
|
|
20240405,105600,756718580,4000,4010,4010,4000,1150
|
|
20240405,105500,752113480,4010,4000,4010,4000,501
|
|
20240405,105400,750104480,4010,4010,4010,4010,501
|
|
20240405,105300,748095470,4010,4005,4010,4000,551
|
|
20240405,105200,745891420,4000,4000,4000,4000,6153
|
|
20240405,105100,721279420,4000,3990,4000,3990,3449
|
|
20240405,105000,707505720,3990,3990,3990,3990,169
|
|
20240405,104900,706831410,3990,3985,3990,3980,477
|
|
20240405,104800,704929900,3980,3980,3980,3980,10
|
|
20240405,104700,704890100,3985,3990,3990,3985,32
|
|
20240405,104600,704762430,3990,3980,3990,3980,200
|
|
20240405,104500,703964965,3985,3980,3990,3980,796
|
|
20240405,104400,700796870,3990,3975,3990,3975,2148
|
|
20240405,104300,692242110,3980,3970,3980,3965,658
|
|
20240405,104200,689623360,3970,3970,3980,3970,162
|
|
20240405,104100,688978770,3980,3970,3980,3970,217
|
|
20240405,104000,688115280,3970,3965,3980,3965,288
|
|
20240405,103900,686970735,3970,3970,3980,3970,267
|
|
20240405,103800,685908195,3980,3975,3980,3970,984
|
|
20240405,103700,681997020,3965,3970,3975,3965,417
|
|
20240405,103600,680341475,3975,3970,3975,3965,704
|
|
20240405,103500,677548090,3970,3970,3970,3970,342
|
|
20240405,103400,676190350,3970,3970,3970,3970,434
|
|
20240405,103300,674467370,3970,3970,3970,3965,482
|
|
20240405,103200,672553855,3965,3970,3980,3965,317
|
|
20240405,103100,671292910,3960,3970,3980,3960,229
|
|
20240405,103000,670383155,3975,3970,3980,3970,1205
|
|
20240405,102900,665589470,3975,3970,3975,3970,248
|
|
20240405,102800,664603735,3970,3960,3970,3960,340
|
|
20240405,102700,663255195,3960,3960,3960,3960,457
|
|
20240405,102600,661445475,3965,3965,3970,3965,12
|
|
20240405,102500,661397870,3965,3970,3980,3965,589
|
|
20240405,102400,659059380,3985,3970,3985,3970,283
|
|
20240405,102300,657933555,3970,3970,3970,3970,255
|
|
20240405,102200,656921205,3970,3970,3975,3970,305
|
|
20240405,102100,655710350,3960,3970,3970,3960,197
|
|
20240405,102000,654928270,3970,3970,3970,3970,230
|
|
20240405,101900,654015170,3970,3970,3970,3970,1212
|
|
20240405,101800,649203530,3970,3965,3970,3965,369
|
|
20240405,101700,647739675,3965,3965,3965,3955,562
|
|
20240405,101600,645515525,3960,3960,3960,3960,877
|
|
20240405,101500,642042605,3965,3965,3965,3965,0
|
|
20240405,101400,642042605,3965,3965,3965,3965,0
|
|
20240405,101300,642042605,3965,3955,3965,3955,6
|
|
20240405,101200,642018835,3960,3965,3965,3960,2384
|
|
20240405,101100,632572410,3965,3955,3965,3955,301
|
|
20240405,101000,631379435,3960,3960,3960,3955,142
|
|
20240405,100900,630817135,3955,3955,3960,3955,815
|
|
20240405,100800,627592660,3955,3955,3955,3955,228
|
|
20240405,100700,626690920,3945,3950,3950,3945,3880
|
|
20240405,100600,611384315,3955,3960,3960,3950,851
|
|
20240405,100500,608019485,3955,3960,3960,3955,37
|
|
20240405,100400,607873020,3960,3955,3960,3955,1696
|
|
20240405,100300,601164190,3955,3955,3955,3955,0
|
|
20240405,100200,601164190,3955,3955,3955,3955,505
|
|
20240405,100100,599166915,3955,3955,3955,3955,13
|
|
20240405,100000,599115500,3955,3955,3955,3955,1
|
|
20240405,095900,599111545,3955,3945,3955,3945,1344
|
|
20240405,095800,593802885,3945,3945,3945,3945,16
|
|
20240405,095700,593739765,3935,3935,3955,3935,2251
|
|
20240405,095600,584874230,3935,3935,3940,3935,1233
|
|
20240405,095500,580022370,3940,3940,3940,3940,0
|
|
20240405,095400,580022370,3940,3940,3940,3940,0
|
|
20240405,095300,580022370,3940,3930,3940,3930,1236
|
|
20240405,095200,575164880,3930,3935,3940,3930,1011
|
|
20240405,095100,571185040,3945,3940,3945,3940,1090
|
|
20240405,095000,566890435,3950,3955,3955,3945,1557
|
|
20240405,094900,560744575,3955,3955,3955,3955,0
|
|
20240405,094800,560744575,3955,3955,3955,3955,1
|
|
20240405,094700,560740620,3955,3950,3955,3945,239
|
|
20240405,094600,559796590,3955,3955,3955,3950,18
|
|
20240405,094500,559725430,3955,3950,3955,3945,207
|
|
20240405,094400,558908475,3955,3950,3955,3940,840
|
|
20240405,094300,555590655,3950,3940,3950,3940,775
|
|
20240405,094200,552535545,3940,3930,3940,3930,265
|
|
20240405,094100,551493450,3930,3935,3935,3930,311
|
|
20240405,094000,550271210,3930,3925,3930,3925,324
|
|
20240405,093900,548999005,3925,3935,3935,3925,525
|
|
20240405,093800,546937235,3930,3935,3935,3930,201
|
|
20240405,093700,546146305,3935,3925,3935,3920,756
|
|
20240405,093600,543176615,3925,3930,3930,3925,2509
|
|
20240405,093500,533326685,3935,3930,3935,3930,32
|
|
20240405,093400,533200900,3930,3930,3935,3930,1424
|
|
20240405,093300,527603875,3930,3935,3935,3930,31
|
|
20240405,093200,527481900,3930,3920,3935,3920,214
|
|
20240405,093100,526641065,3930,3930,3935,3910,3307
|
|
20240405,093000,513684800,3930,3930,3930,3920,2713
|
|
20240405,092900,503024620,3935,3930,3935,3930,1774
|
|
20240405,092800,496048780,3930,3920,3930,3920,489
|
|
20240405,092700,494128090,3920,3920,3925,3920,477
|
|
20240405,092600,492257995,3920,3915,3920,3915,440
|
|
20240405,092500,490534130,3915,3910,3915,3910,1859
|
|
20240405,092400,483265415,3910,3910,3910,3910,619
|
|
20240405,092300,480845125,3920,3905,3920,3905,4474
|
|
20240405,092200,463374110,3905,3895,3905,3895,884
|
|
20240405,092100,459930020,3895,3895,3895,3895,130
|
|
20240405,092000,459423670,3890,3905,3910,3890,17126
|
|
20240405,091900,392709675,3905,3920,3920,3905,1117
|
|
20240405,091800,388336935,3915,3890,3920,3880,7863
|
|
20240405,091700,357762880,3910,3915,3930,3890,13758
|
|
20240405,091600,304098515,3915,3925,3925,3900,9004
|
|
20240405,091500,268922835,3925,3915,3925,3910,719
|
|
20240405,091400,266106840,3915,3935,3935,3895,21254
|
|
20240405,091300,183051930,3940,3955,3955,3925,13722
|
|
20240405,091200,129019635,3955,3970,3970,3955,4420
|
|
20240405,091100,111514945,3970,3970,3970,3970,101
|
|
20240405,091000,111113975,3970,3970,3980,3955,4619
|
|
20240405,090900,92803130,3965,3965,3970,3965,718
|
|
20240405,090800,89956250,3970,3975,3980,3970,2046
|
|
20240405,090700,81830695,3980,3980,3980,3975,3035
|
|
20240405,090600,69756580,3990,3985,3990,3980,241
|
|
20240405,090500,68796355,3985,3990,3990,3985,456
|
|
20240405,090400,66977690,3980,3995,3995,3980,2941
|
|
20240405,090300,55269795,3995,3985,4000,3970,2702
|
|
20240405,090200,44518435,3990,3985,3990,3985,159
|
|
20240405,090100,43884480,3975,3990,3990,3975,7435
|
|
20240405,090000,14318110,3985,3985,3990,3985,3593
|