617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191400,744263540,3400,3400,3400,3400,1841
|
|
20240403,191300,744263540,3400,3400,3400,3400,0
|
|
20240403,191200,744263540,3400,3400,3400,3400,0
|
|
20240403,191100,744263540,3400,3400,3400,3400,0
|
|
20240403,191000,744263540,3400,3400,3400,3400,0
|
|
20240403,190900,744263540,3400,3400,3400,3400,0
|
|
20240403,190800,744263540,3400,3400,3400,3400,0
|
|
20240403,190700,744263540,3400,3400,3400,3400,0
|
|
20240403,190600,744263540,3400,3400,3400,3400,0
|
|
20240403,190500,744263540,3400,3400,3400,3400,0
|
|
20240403,190400,744263540,3400,3400,3400,3400,0
|
|
20240403,190300,744263540,3400,3400,3400,3400,0
|
|
20240403,190200,744263540,3400,3400,3400,3400,0
|
|
20240403,190100,744263540,3400,3400,3400,3400,0
|
|
20240403,190000,744263540,3400,3400,3400,3400,0
|
|
20240403,185900,744263540,3400,3400,3400,3400,0
|
|
20240403,185800,744263540,3400,3400,3400,3400,0
|
|
20240403,185700,744263540,3400,3400,3400,3400,0
|
|
20240403,185600,744263540,3400,3400,3400,3400,0
|
|
20240403,185500,744263540,3400,3400,3400,3400,0
|
|
20240403,185400,744263540,3400,3400,3400,3400,0
|
|
20240403,185300,744263540,3400,3400,3400,3400,0
|
|
20240403,185200,744263540,3400,3400,3400,3400,0
|
|
20240403,185100,744263540,3400,3400,3400,3400,0
|
|
20240403,185000,744263540,3400,3400,3400,3400,0
|
|
20240403,184900,744263540,3400,3400,3400,3400,0
|
|
20240403,184800,744263540,3400,3400,3400,3400,0
|
|
20240403,184700,744263540,3400,3400,3400,3400,0
|
|
20240403,184600,744263540,3400,3400,3400,3400,0
|
|
20240403,184500,744263540,3400,3400,3400,3400,0
|
|
20240403,184400,744263540,3400,3400,3400,3400,1841
|
|
20240403,184300,744263540,3400,3400,3400,3400,0
|
|
20240403,184200,744263540,3400,3400,3400,3400,0
|
|
20240403,184100,744263540,3400,3400,3400,3400,0
|
|
20240403,184000,744263540,3400,3400,3400,3400,0
|
|
20240403,183900,744263540,3400,3400,3400,3400,0
|
|
20240403,183800,744263540,3400,3400,3400,3400,0
|
|
20240403,183700,744263540,3400,3400,3400,3400,0
|
|
20240403,183600,744263540,3400,3400,3400,3400,0
|
|
20240403,183500,744263540,3400,3400,3400,3400,0
|
|
20240403,183400,744263540,3400,3400,3400,3400,0
|
|
20240403,183300,744263540,3400,3400,3400,3400,0
|
|
20240403,183200,744263540,3400,3400,3400,3400,0
|
|
20240403,183100,744263540,3400,3400,3400,3400,0
|
|
20240403,183000,744263540,3400,3400,3400,3400,0
|
|
20240403,182900,744263540,3400,3400,3400,3400,0
|
|
20240403,182800,744263540,3400,3400,3400,3400,0
|
|
20240403,182700,744263540,3400,3400,3400,3400,0
|
|
20240403,182600,744263540,3400,3400,3400,3400,0
|
|
20240403,182500,744263540,3400,3400,3400,3400,0
|
|
20240403,182400,744263540,3400,3400,3400,3400,0
|
|
20240403,182300,744263540,3400,3400,3400,3400,0
|
|
20240403,182200,744263540,3400,3400,3400,3400,0
|
|
20240403,182100,744263540,3400,3400,3400,3400,0
|
|
20240403,182000,744263540,3400,3400,3400,3400,0
|
|
20240403,181900,744263540,3400,3400,3400,3400,0
|
|
20240403,181800,744263540,3400,3400,3400,3400,0
|
|
20240403,181700,744263540,3400,3400,3400,3400,0
|
|
20240403,181600,744263540,3400,3400,3400,3400,0
|
|
20240403,181500,744263540,3400,3400,3400,3400,0
|
|
20240403,181400,744263540,3400,3400,3400,3400,1841
|
|
20240403,181300,744263540,3400,3400,3400,3400,0
|
|
20240403,181200,744263540,3400,3400,3400,3400,0
|
|
20240403,181100,744263540,3400,3400,3400,3400,0
|
|
20240403,181000,744263540,3400,3400,3400,3400,0
|
|
20240403,180900,744263540,3400,3400,3400,3400,0
|
|
20240403,180800,744263540,3400,3400,3400,3400,0
|
|
20240403,180700,744263540,3400,3400,3400,3400,0
|
|
20240403,180600,744263540,3400,3400,3400,3400,0
|
|
20240403,180500,744263540,3400,3400,3400,3400,0
|
|
20240403,180400,744263540,3400,3400,3400,3400,0
|
|
20240403,180300,744263540,3400,3400,3400,3400,0
|
|
20240403,180200,744263540,3400,3400,3400,3400,0
|
|
20240403,180100,744263540,3400,3400,3400,3400,0
|
|
20240403,180000,744263540,3400,3400,3400,3400,0
|
|
20240403,175900,744263540,3400,3400,3400,3400,0
|
|
20240403,175800,744263540,3400,3400,3400,3400,0
|
|
20240403,175700,744263540,3400,3400,3400,3400,0
|
|
20240403,175600,744263540,3400,3400,3400,3400,0
|
|
20240403,175500,744263540,3400,3400,3400,3400,0
|
|
20240403,175400,744263540,3400,3400,3400,3400,0
|
|
20240403,175300,744263540,3400,3400,3400,3400,0
|
|
20240403,175200,744263540,3400,3400,3400,3400,0
|
|
20240403,175100,744263540,3400,3400,3400,3400,0
|
|
20240403,175000,744263540,3400,3400,3400,3400,0
|
|
20240403,174900,744263540,3400,3400,3400,3400,0
|
|
20240403,174800,744263540,3400,3400,3400,3400,0
|
|
20240403,174700,744263540,3400,3400,3400,3400,0
|
|
20240403,174600,744263540,3400,3400,3400,3400,0
|
|
20240403,174500,744263540,3400,3400,3400,3400,0
|
|
20240403,174400,744263540,3400,3400,3400,3400,1841
|
|
20240403,174300,744263540,3400,3400,3400,3400,0
|
|
20240403,174200,744263540,3400,3400,3400,3400,0
|
|
20240403,174100,744263540,3400,3400,3400,3400,0
|
|
20240403,174000,744263540,3400,3400,3400,3400,0
|
|
20240403,173900,744263540,3400,3400,3400,3400,0
|
|
20240403,173800,744263540,3400,3400,3400,3400,0
|
|
20240403,173700,744263540,3400,3400,3400,3400,0
|
|
20240403,173600,744263540,3400,3400,3400,3400,0
|
|
20240403,173500,744263540,3400,3400,3400,3400,0
|
|
20240403,173400,744263540,3400,3400,3400,3400,0
|
|
20240403,173300,744263540,3400,3400,3400,3400,0
|
|
20240403,173200,744263540,3400,3400,3400,3400,0
|
|
20240403,173100,744263540,3400,3400,3400,3400,0
|
|
20240403,173000,744263540,3400,3400,3400,3400,0
|
|
20240403,172900,744263540,3400,3400,3400,3400,0
|
|
20240403,172800,744263540,3400,3400,3400,3400,0
|
|
20240403,172700,744263540,3400,3400,3400,3400,0
|
|
20240403,172600,744263540,3400,3400,3400,3400,0
|
|
20240403,172500,744263540,3400,3400,3400,3400,0
|
|
20240403,172400,744263540,3400,3400,3400,3400,0
|
|
20240403,172300,744263540,3400,3400,3400,3400,0
|
|
20240403,172200,744263540,3400,3400,3400,3400,0
|
|
20240403,172100,744263540,3400,3400,3400,3400,0
|
|
20240403,172000,744263540,3400,3400,3400,3400,0
|
|
20240403,171900,744263540,3400,3400,3400,3400,0
|
|
20240403,171800,744263540,3400,3400,3400,3400,0
|
|
20240403,171700,744263540,3400,3400,3400,3400,0
|
|
20240403,171600,744263540,3400,3400,3400,3400,0
|
|
20240403,171500,744263540,3400,3400,3400,3400,0
|
|
20240403,171400,744263540,3400,3400,3400,3400,1841
|
|
20240403,171300,744263540,3400,3400,3400,3400,0
|
|
20240403,171200,744263540,3400,3400,3400,3400,0
|
|
20240403,171100,744263540,3400,3400,3400,3400,0
|
|
20240403,171000,744263540,3400,3400,3400,3400,0
|
|
20240403,170900,744263540,3400,3400,3400,3400,0
|
|
20240403,170800,744263540,3400,3400,3400,3400,0
|
|
20240403,170700,744263540,3400,3400,3400,3400,0
|
|
20240403,170600,744263540,3400,3400,3400,3400,0
|
|
20240403,170500,744263540,3400,3400,3400,3400,0
|
|
20240403,170400,744263540,3400,3400,3400,3400,0
|
|
20240403,170300,744263540,3400,3400,3400,3400,0
|
|
20240403,170200,744263540,3400,3400,3400,3400,0
|
|
20240403,170100,744263540,3400,3400,3400,3400,0
|
|
20240403,170000,744263540,3400,3400,3400,3400,0
|
|
20240403,165900,744263540,3400,3400,3400,3400,0
|
|
20240403,165800,744263540,3400,3400,3400,3400,0
|
|
20240403,165700,744263540,3400,3400,3400,3400,0
|
|
20240403,165600,744263540,3400,3400,3400,3400,0
|
|
20240403,165500,744263540,3400,3400,3400,3400,0
|
|
20240403,165400,744263540,3400,3400,3400,3400,0
|
|
20240403,165300,744263540,3400,3400,3400,3400,0
|
|
20240403,165200,744263540,3400,3400,3400,3400,0
|
|
20240403,165100,744263540,3400,3400,3400,3400,0
|
|
20240403,165000,744263540,3400,3400,3400,3400,0
|
|
20240403,164900,744263540,3400,3400,3400,3400,0
|
|
20240403,164800,744263540,3400,3400,3400,3400,0
|
|
20240403,164700,744263540,3400,3400,3400,3400,0
|
|
20240403,164600,744263540,3400,3400,3400,3400,0
|
|
20240403,164500,744263540,3400,3400,3400,3400,0
|
|
20240403,164400,744263540,3400,3400,3400,3400,1841
|
|
20240403,164300,744263540,3400,3400,3400,3400,0
|
|
20240403,164200,744263540,3400,3400,3400,3400,0
|
|
20240403,164100,744263540,3400,3400,3400,3400,0
|
|
20240403,164000,744263540,3400,3400,3400,3400,0
|
|
20240403,163900,744263540,3400,3400,3400,3400,0
|
|
20240403,163800,744263540,3400,3400,3400,3400,0
|
|
20240403,163700,744263540,3400,3400,3400,3400,0
|
|
20240403,163600,744263540,3400,3400,3400,3400,0
|
|
20240403,163500,744263540,3400,3400,3400,3400,0
|
|
20240403,163400,744263540,3400,3400,3400,3400,0
|
|
20240403,163300,744263540,3400,3400,3400,3400,0
|
|
20240403,163200,744263540,3400,3400,3400,3400,0
|
|
20240403,163100,744263540,3400,3400,3400,3400,0
|
|
20240403,163000,744263540,3400,3400,3400,3400,0
|
|
20240403,162900,744263540,3400,3400,3400,3400,0
|
|
20240403,162800,744263540,3400,3400,3400,3400,0
|
|
20240403,162700,744263540,3400,3400,3400,3400,0
|
|
20240403,162600,744263540,3400,3400,3400,3400,0
|
|
20240403,162500,744263540,3400,3400,3400,3400,0
|
|
20240403,162400,744263540,3400,3400,3400,3400,0
|
|
20240403,162300,744263540,3400,3400,3400,3400,0
|
|
20240403,162200,744263540,3400,3400,3400,3400,0
|
|
20240403,162100,744263540,3400,3400,3400,3400,0
|
|
20240403,162000,744263540,3400,3400,3400,3400,0
|
|
20240403,161900,744263540,3400,3400,3400,3400,0
|
|
20240403,161800,744263540,3400,3400,3400,3400,0
|
|
20240403,161700,744263540,3400,3400,3400,3400,0
|
|
20240403,161600,744263540,3400,3400,3400,3400,0
|
|
20240403,161500,744263540,3400,3400,3400,3400,0
|
|
20240403,161400,744263540,3400,3400,3400,3400,1841
|
|
20240403,161300,744263540,3400,3400,3400,3400,0
|
|
20240403,161200,744263540,3400,3400,3400,3400,0
|
|
20240403,161100,744263540,3400,3400,3400,3400,0
|
|
20240403,161000,744263540,3400,3400,3400,3400,0
|
|
20240403,160900,744263540,3400,3400,3400,3400,0
|
|
20240403,160800,744263540,3400,3400,3400,3400,0
|
|
20240403,160700,744263540,3400,3400,3400,3400,0
|
|
20240403,160600,744263540,3400,3400,3400,3400,0
|
|
20240403,160500,744263540,3400,3400,3400,3400,0
|
|
20240403,160400,744263540,3400,3400,3400,3400,0
|
|
20240403,160300,744263540,3400,3400,3400,3400,0
|
|
20240403,160200,744263540,3400,3400,3400,3400,0
|
|
20240403,160100,744263540,3400,3400,3400,3400,0
|
|
20240403,160000,744263540,3400,3400,3400,3400,0
|
|
20240403,155900,744263540,3400,3400,3400,3400,0
|
|
20240403,155800,744263540,3400,3400,3400,3400,0
|
|
20240403,155700,744263540,3400,3400,3400,3400,0
|
|
20240403,155600,744263540,3400,3400,3400,3400,0
|
|
20240403,155500,744263540,3400,3400,3400,3400,0
|
|
20240403,155400,744263540,3400,3400,3400,3400,0
|
|
20240403,155300,744263540,3400,3400,3400,3400,0
|
|
20240403,155200,744263540,3400,3400,3400,3400,0
|
|
20240403,155100,744263540,3400,3400,3400,3400,0
|
|
20240403,155000,744263540,3400,3400,3400,3400,0
|
|
20240403,154900,744263540,3400,3400,3400,3400,0
|
|
20240403,154800,744263540,3400,3400,3400,3400,0
|
|
20240403,154700,744263540,3400,3400,3400,3400,0
|
|
20240403,154600,744263540,3400,3400,3400,3400,0
|
|
20240403,154500,744263540,3400,3400,3400,3400,0
|
|
20240403,154400,744263540,3400,3400,3400,3400,1841
|
|
20240403,154300,744263540,3400,3400,3400,3400,0
|
|
20240403,154200,744263540,3400,3400,3400,3400,0
|
|
20240403,154100,744263540,3400,3400,3400,3400,0
|
|
20240403,154000,744263540,3400,3400,3400,3400,0
|
|
20240403,153900,744263540,3400,3400,3400,3400,0
|
|
20240403,153800,744263540,3400,3400,3400,3400,0
|
|
20240403,153700,744263540,3400,3400,3400,3400,0
|
|
20240403,153600,744263540,3400,3400,3400,3400,0
|
|
20240403,153500,744263540,3400,3400,3400,3400,0
|
|
20240403,153400,744263540,3400,3400,3400,3400,0
|
|
20240403,153300,744263540,3400,3400,3400,3400,0
|
|
20240403,153200,744263540,3400,3400,3400,3400,0
|
|
20240403,153100,744263540,3400,3400,3400,3400,0
|
|
20240403,153000,744263540,3400,3400,3400,3400,1841
|
|
20240403,152900,738004140,3400,3400,3400,3400,0
|
|
20240403,152800,738004140,3400,3400,3400,3400,0
|
|
20240403,152700,738004140,3400,3400,3400,3400,0
|
|
20240403,152600,738004140,3400,3400,3400,3400,0
|
|
20240403,152500,738004140,3400,3400,3400,3400,0
|
|
20240403,152400,738004140,3400,3400,3400,3400,0
|
|
20240403,152300,738004140,3400,3400,3400,3400,0
|
|
20240403,152200,738004140,3400,3400,3400,3400,0
|
|
20240403,152100,738004140,3400,3400,3400,3400,0
|
|
20240403,152000,738004140,3400,3400,3400,3400,0
|
|
20240403,151900,738004140,3400,3400,3400,3400,2501
|
|
20240403,151800,729500740,3400,3400,3400,3400,74
|
|
20240403,151700,729249140,3400,3400,3400,3400,229
|
|
20240403,151600,728470540,3395,3395,3395,3395,0
|
|
20240403,151500,728470540,3395,3395,3395,3395,0
|
|
20240403,151400,728470540,3395,3400,3400,3395,51
|
|
20240403,151300,728297390,3400,3400,3400,3400,0
|
|
20240403,151200,728297390,3400,3400,3400,3400,1
|
|
20240403,151100,728293990,3395,3395,3395,3395,25
|
|
20240403,151000,728209115,3400,3395,3400,3395,226
|
|
20240403,150900,727441840,3390,3400,3400,3390,3902
|
|
20240403,150800,714206255,3400,3395,3400,3395,157
|
|
20240403,150700,713673235,3400,3395,3400,3395,26
|
|
20240403,150600,713584960,3395,3395,3400,3395,957
|
|
20240403,150500,710335745,3395,3395,3395,3395,2801
|
|
20240403,150400,700826350,3400,3400,3400,3400,0
|
|
20240403,150300,700826350,3400,3400,3400,3400,0
|
|
20240403,150200,700826350,3400,3400,3400,3400,901
|
|
20240403,150100,697762950,3405,3405,3405,3405,1
|
|
20240403,150000,697759545,3400,3400,3400,3400,0
|
|
20240403,145900,697759545,3400,3400,3400,3400,10
|
|
20240403,145800,697725545,3400,3405,3405,3400,9001
|
|
20240403,145700,667106180,3410,3410,3410,3410,1
|
|
20240403,145600,667102770,3405,3410,3410,3405,468
|
|
20240403,145500,665506895,3415,3415,3415,3415,70
|
|
20240403,145400,665267845,3410,3410,3410,3410,15
|
|
20240403,145300,665216695,3415,3415,3415,3415,3254
|
|
20240403,145200,654104285,3415,3410,3415,3410,93
|
|
20240403,145100,653787150,3410,3410,3410,3410,0
|
|
20240403,145000,653787150,3410,3410,3410,3410,1
|
|
20240403,144900,653783740,3405,3405,3405,3405,169
|
|
20240403,144800,653208295,3410,3410,3410,3410,10
|
|
20240403,144700,653174195,3410,3405,3410,3405,5004
|
|
20240403,144600,636135560,3410,3410,3410,3410,932
|
|
20240403,144500,632957440,3405,3405,3405,3405,727
|
|
20240403,144400,630482005,3405,3405,3405,3405,0
|
|
20240403,144300,630482005,3405,3405,3405,3405,0
|
|
20240403,144200,630482005,3405,3405,3405,3405,1
|
|
20240403,144100,630478600,3405,3405,3405,3405,40
|
|
20240403,144000,630342400,3405,3405,3405,3405,2
|
|
20240403,143900,630335590,3405,3405,3405,3405,50
|
|
20240403,143800,630165340,3400,3400,3400,3400,18
|
|
20240403,143700,630104140,3405,3405,3405,3405,0
|
|
20240403,143600,630104140,3405,3405,3405,3405,20
|
|
20240403,143500,630036040,3405,3405,3405,3405,667
|
|
20240403,143400,627764905,3405,3405,3405,3405,3
|
|
20240403,143300,627754690,3400,3400,3400,3400,0
|
|
20240403,143200,627754690,3400,3400,3400,3400,0
|
|
20240403,143100,627754690,3400,3405,3405,3400,903
|
|
20240403,143000,624682610,3405,3405,3405,3405,0
|
|
20240403,142900,624682610,3405,3405,3405,3405,0
|
|
20240403,142800,624682610,3405,3405,3405,3405,90
|
|
20240403,142700,624376160,3400,3400,3400,3400,0
|
|
20240403,142600,624376160,3400,3400,3400,3400,0
|
|
20240403,142500,624376160,3400,3395,3400,3390,3222
|
|
20240403,142400,613425125,3400,3400,3400,3400,10
|
|
20240403,142300,613391125,3400,3400,3400,3400,0
|
|
20240403,142200,613391125,3400,3400,3400,3400,0
|
|
20240403,142100,613391125,3400,3400,3400,3400,0
|
|
20240403,142000,613391125,3400,3395,3400,3395,75
|
|
20240403,141900,613136495,3400,3400,3400,3400,2548
|
|
20240403,141800,604473295,3405,3405,3405,3405,0
|
|
20240403,141700,604473295,3405,3400,3405,3400,2453
|
|
20240403,141600,596133090,3405,3405,3405,3405,0
|
|
20240403,141500,596133090,3405,3405,3405,3405,0
|
|
20240403,141400,596133090,3405,3405,3405,3405,0
|
|
20240403,141300,596133090,3405,3405,3405,3405,0
|
|
20240403,141200,596133090,3405,3405,3405,3405,0
|
|
20240403,141100,596133090,3405,3400,3405,3400,1053
|
|
20240403,141000,592548595,3400,3400,3400,3400,0
|
|
20240403,140900,592548595,3400,3400,3400,3400,34
|
|
20240403,140800,592432995,3400,3400,3400,3400,0
|
|
20240403,140700,592432995,3400,3400,3400,3400,0
|
|
20240403,140600,592432995,3400,3400,3400,3400,0
|
|
20240403,140500,592432995,3400,3400,3400,3400,0
|
|
20240403,140400,592432995,3400,3400,3400,3400,0
|
|
20240403,140300,592432995,3400,3400,3400,3400,0
|
|
20240403,140200,592432995,3400,3400,3400,3400,0
|
|
20240403,140100,592432995,3400,3400,3400,3400,0
|
|
20240403,140000,592432995,3400,3400,3400,3400,1
|
|
20240403,135900,592429595,3395,3395,3395,3395,101
|
|
20240403,135800,592086700,3390,3390,3390,3390,0
|
|
20240403,135700,592086700,3390,3390,3390,3390,3
|
|
20240403,135600,592076530,3390,3395,3395,3390,967
|
|
20240403,135500,588798350,3395,3395,3395,3395,33
|
|
20240403,135400,588686315,3395,3395,3395,3395,30
|
|
20240403,135300,588584465,3400,3400,3400,3400,0
|
|
20240403,135200,588584465,3400,3400,3400,3400,144
|
|
20240403,135100,588094865,3400,3400,3400,3400,0
|
|
20240403,135000,588094865,3400,3400,3400,3400,1
|
|
20240403,134900,588091465,3400,3400,3400,3400,0
|
|
20240403,134800,588091465,3400,3400,3400,3400,0
|
|
20240403,134700,588091465,3400,3400,3400,3400,22
|
|
20240403,134600,588016665,3400,3400,3400,3400,1
|
|
20240403,134500,588013265,3400,3400,3400,3400,0
|
|
20240403,134400,588013265,3400,3400,3400,3400,1
|
|
20240403,134300,588009865,3395,3395,3395,3395,0
|
|
20240403,134200,588009865,3395,3395,3395,3395,0
|
|
20240403,134100,588009865,3395,3395,3395,3395,100
|
|
20240403,134000,587670365,3395,3395,3395,3395,0
|
|
20240403,133900,587670365,3395,3395,3395,3395,775
|
|
20240403,133800,585039240,3395,3395,3395,3395,0
|
|
20240403,133700,585039240,3395,3395,3395,3395,4
|
|
20240403,133600,585025660,3395,3395,3395,3395,100
|
|
20240403,133500,584686160,3395,3395,3395,3395,0
|
|
20240403,133400,584686160,3395,3395,3395,3395,1121
|
|
20240403,133300,580880365,3395,3395,3395,3395,0
|
|
20240403,133200,580880365,3395,3395,3395,3395,0
|
|
20240403,133100,580880365,3395,3395,3395,3395,0
|
|
20240403,133000,580880365,3395,3395,3395,3395,33
|
|
20240403,132900,580768330,3395,3395,3395,3395,0
|
|
20240403,132800,580768330,3395,3400,3400,3395,521
|
|
20240403,132700,578999430,3405,3405,3405,3405,10
|
|
20240403,132600,578965380,3405,3405,3405,3405,0
|
|
20240403,132500,578965380,3405,3400,3405,3400,12
|
|
20240403,132400,578924530,3395,3395,3395,3395,0
|
|
20240403,132300,578924530,3395,3395,3395,3395,2291
|
|
20240403,132200,571146585,3395,3395,3395,3395,84
|
|
20240403,132100,570861405,3395,3400,3400,3395,774
|
|
20240403,132000,568232970,3400,3400,3400,3400,100
|
|
20240403,131900,567892970,3400,3400,3400,3400,300
|
|
20240403,131800,566872970,3400,3400,3400,3400,353
|
|
20240403,131700,565672770,3400,3400,3400,3400,0
|
|
20240403,131600,565672770,3400,3400,3400,3400,1
|
|
20240403,131500,565669370,3395,3395,3395,3395,89
|
|
20240403,131400,565367215,3395,3395,3395,3395,0
|
|
20240403,131300,565367215,3395,3395,3395,3395,0
|
|
20240403,131200,565367215,3395,3395,3395,3395,0
|
|
20240403,131100,565367215,3395,3395,3395,3395,91
|
|
20240403,131000,565058270,3395,3395,3395,3395,70
|
|
20240403,130900,564820620,3395,3395,3400,3395,2440
|
|
20240403,130800,556536815,3395,3395,3395,3395,1
|
|
20240403,130700,556533420,3395,3395,3395,3395,60
|
|
20240403,130600,556329720,3395,3390,3395,3390,98
|
|
20240403,130500,555997480,3390,3390,3390,3390,0
|
|
20240403,130400,555997480,3390,3390,3390,3390,0
|
|
20240403,130300,555997480,3390,3390,3390,3390,0
|
|
20240403,130200,555997480,3390,3390,3390,3390,0
|
|
20240403,130100,555997480,3390,3390,3390,3390,54
|
|
20240403,130000,555814420,3390,3390,3390,3390,0
|
|
20240403,125900,555814420,3390,3390,3390,3390,0
|
|
20240403,125800,555814420,3390,3390,3390,3390,10
|
|
20240403,125700,555780520,3390,3390,3390,3390,3
|
|
20240403,125600,555770350,3385,3385,3385,3385,3353
|
|
20240403,125500,544420445,3385,3385,3385,3385,0
|
|
20240403,125400,544420445,3385,3385,3385,3385,2996
|
|
20240403,125300,534278985,3385,3385,3385,3385,547
|
|
20240403,125200,532427390,3385,3385,3385,3385,0
|
|
20240403,125100,532427390,3385,3385,3385,3385,0
|
|
20240403,125000,532427390,3385,3385,3385,3385,1
|
|
20240403,124900,532424005,3380,3380,3380,3380,0
|
|
20240403,124800,532424005,3380,3380,3380,3380,11
|
|
20240403,124700,532386825,3380,3380,3380,3380,0
|
|
20240403,124600,532386825,3380,3380,3380,3380,1
|
|
20240403,124500,532383445,3375,3375,3375,3375,0
|
|
20240403,124400,532383445,3375,3375,3375,3375,0
|
|
20240403,124300,532383445,3375,3380,3380,3375,411
|
|
20240403,124200,530996315,3375,3370,3375,3370,3068
|
|
20240403,124100,520642440,3370,3370,3370,3370,0
|
|
20240403,124000,520642440,3370,3370,3370,3370,115
|
|
20240403,123900,520254890,3370,3370,3370,3370,4
|
|
20240403,123800,520241410,3375,3375,3375,3375,59
|
|
20240403,123700,520042285,3370,3370,3370,3370,0
|
|
20240403,123600,520042285,3370,3370,3370,3370,4
|
|
20240403,123500,520028805,3370,3370,3370,3370,9
|
|
20240403,123400,519998475,3370,3370,3370,3370,53
|
|
20240403,123300,519819865,3375,3375,3375,3375,75
|
|
20240403,123200,519566740,3375,3375,3375,3375,0
|
|
20240403,123100,519566740,3375,3375,3375,3375,0
|
|
20240403,123000,519566740,3375,3375,3375,3375,1
|
|
20240403,122900,519563365,3370,3370,3370,3370,0
|
|
20240403,122800,519563365,3370,3370,3370,3370,449
|
|
20240403,122700,518050235,3370,3370,3370,3370,0
|
|
20240403,122600,518050235,3370,3370,3370,3370,2502
|
|
20240403,122500,509618495,3370,3370,3370,3370,80
|
|
20240403,122400,509348895,3375,3375,3375,3375,0
|
|
20240403,122300,509348895,3375,3375,3375,3375,0
|
|
20240403,122200,509348895,3375,3375,3375,3375,0
|
|
20240403,122100,509348895,3375,3370,3375,3370,50
|
|
20240403,122000,509180390,3375,3375,3375,3375,4
|
|
20240403,121900,509166890,3370,3370,3370,3370,921
|
|
20240403,121800,506063120,3375,3375,3375,3375,1
|
|
20240403,121700,506059745,3375,3375,3375,3375,0
|
|
20240403,121600,506059745,3375,3375,3375,3375,0
|
|
20240403,121500,506059745,3375,3375,3375,3375,17
|
|
20240403,121400,506002370,3380,3380,3380,3380,34
|
|
20240403,121300,505887450,3385,3385,3385,3385,0
|
|
20240403,121200,505887450,3385,3385,3385,3385,0
|
|
20240403,121100,505887450,3385,3385,3385,3385,10
|
|
20240403,121000,505853600,3385,3385,3385,3385,0
|
|
20240403,120900,505853600,3385,3385,3385,3385,0
|
|
20240403,120800,505853600,3385,3385,3385,3385,0
|
|
20240403,120700,505853600,3385,3380,3385,3380,4
|
|
20240403,120600,505840075,3380,3380,3380,3380,0
|
|
20240403,120500,505840075,3380,3380,3380,3380,0
|
|
20240403,120400,505840075,3380,3380,3380,3380,0
|
|
20240403,120300,505840075,3380,3380,3380,3380,0
|
|
20240403,120200,505840075,3380,3380,3380,3380,0
|
|
20240403,120100,505840075,3380,3380,3380,3380,0
|
|
20240403,120000,505840075,3380,3380,3380,3380,9
|
|
20240403,115900,505809655,3380,3380,3380,3380,0
|
|
20240403,115800,505809655,3380,3380,3380,3380,0
|
|
20240403,115700,505809655,3380,3380,3380,3380,1
|
|
20240403,115600,505806275,3365,3365,3365,3365,265
|
|
20240403,115500,504914550,3365,3365,3365,3365,0
|
|
20240403,115400,504914550,3365,3365,3365,3365,162
|
|
20240403,115300,504369420,3365,3365,3365,3365,0
|
|
20240403,115200,504369420,3365,3365,3365,3365,0
|
|
20240403,115100,504369420,3365,3365,3365,3365,0
|
|
20240403,115000,504369420,3365,3370,3370,3365,6000
|
|
20240403,114900,484170880,3370,3370,3370,3370,0
|
|
20240403,114800,484170880,3370,3370,3370,3370,0
|
|
20240403,114700,484170880,3370,3370,3370,3370,502
|
|
20240403,114600,482479140,3370,3370,3370,3370,90
|
|
20240403,114500,482175840,3365,3370,3370,3365,26
|
|
20240403,114400,482088300,3370,3370,3370,3370,20
|
|
20240403,114300,482020900,3365,3370,3370,3365,512
|
|
20240403,114200,480297700,3365,3365,3365,3365,0
|
|
20240403,114100,480297700,3365,3370,3370,3365,31
|
|
20240403,114000,480193235,3370,3370,3370,3370,1081
|
|
20240403,113900,476550265,3365,3365,3365,3365,13
|
|
20240403,113800,476506520,3365,3365,3365,3365,3
|
|
20240403,113700,476496425,3370,3370,3370,3370,0
|
|
20240403,113600,476496425,3370,3370,3370,3370,500
|
|
20240403,113500,474811425,3370,3370,3370,3370,0
|
|
20240403,113400,474811425,3370,3370,3370,3365,61
|
|
20240403,113300,474605955,3370,3370,3370,3370,712
|
|
20240403,113200,472206515,3370,3370,3370,3370,200
|
|
20240403,113100,471532515,3380,3380,3380,3380,0
|
|
20240403,113000,471532515,3380,3380,3380,3380,0
|
|
20240403,112900,471532515,3380,3380,3380,3380,0
|
|
20240403,112800,471532515,3380,3380,3380,3380,0
|
|
20240403,112700,471532515,3380,3375,3380,3375,301
|
|
20240403,112600,470515625,3375,3375,3375,3375,2
|
|
20240403,112500,470508875,3380,3380,3380,3380,15
|
|
20240403,112400,470458175,3380,3380,3380,3380,1
|
|
20240403,112300,470454795,3370,3380,3380,3370,820
|
|
20240403,112200,467690195,3380,3380,3380,3380,0
|
|
20240403,112100,467690195,3380,3380,3380,3380,29
|
|
20240403,112000,467592175,3380,3380,3380,3380,50
|
|
20240403,111900,467423175,3380,3370,3380,3370,24
|
|
20240403,111800,467342155,3380,3380,3380,3380,0
|
|
20240403,111700,467342155,3380,3380,3380,3370,578
|
|
20240403,111600,465394105,3370,3370,3370,3370,0
|
|
20240403,111500,465394105,3370,3370,3370,3370,0
|
|
20240403,111400,465394105,3370,3375,3375,3370,570
|
|
20240403,111300,463472640,3375,3375,3375,3375,400
|
|
20240403,111200,462122640,3380,3380,3380,3380,141
|
|
20240403,111100,461646060,3380,3385,3385,3380,30
|
|
20240403,111000,461544655,3380,3380,3380,3380,0
|
|
20240403,110900,461544655,3380,3380,3380,3380,0
|
|
20240403,110800,461544655,3380,3380,3380,3380,0
|
|
20240403,110700,461544655,3380,3380,3380,3380,0
|
|
20240403,110600,461544655,3380,3380,3380,3380,0
|
|
20240403,110500,461544655,3380,3380,3380,3380,0
|
|
20240403,110400,461544655,3380,3380,3380,3380,0
|
|
20240403,110300,461544655,3380,3380,3380,3380,0
|
|
20240403,110200,461544655,3380,3380,3380,3380,0
|
|
20240403,110100,461544655,3380,3380,3380,3380,0
|
|
20240403,110000,461544655,3380,3380,3380,3380,0
|
|
20240403,105900,461544655,3380,3380,3380,3380,0
|
|
20240403,105800,461544655,3380,3380,3380,3380,0
|
|
20240403,105700,461544655,3380,3380,3380,3380,0
|
|
20240403,105600,461544655,3380,3380,3380,3380,0
|
|
20240403,105500,461544655,3380,3380,3380,3380,0
|
|
20240403,105400,461544655,3380,3370,3380,3370,4
|
|
20240403,105300,461531165,3370,3370,3370,3370,18
|
|
20240403,105200,461470505,3385,3385,3385,3385,0
|
|
20240403,105100,461470505,3385,3385,3385,3385,0
|
|
20240403,105000,461470505,3385,3380,3385,3370,4653
|
|
20240403,104900,445768815,3380,3380,3380,3380,1
|
|
20240403,104800,445765435,3380,3380,3380,3380,0
|
|
20240403,104700,445765435,3380,3380,3380,3380,0
|
|
20240403,104600,445765435,3380,3380,3380,3380,4085
|
|
20240403,104500,431958135,3385,3385,3385,3385,0
|
|
20240403,104400,431958135,3385,3385,3385,3385,2002
|
|
20240403,104300,425181365,3385,3385,3385,3385,0
|
|
20240403,104200,425181365,3385,3385,3385,3385,0
|
|
20240403,104100,425181365,3385,3385,3385,3385,11
|
|
20240403,104000,425144130,3390,3390,3390,3390,0
|
|
20240403,103900,425144130,3390,3390,3390,3385,102
|
|
20240403,103800,424798355,3390,3390,3390,3390,0
|
|
20240403,103700,424798355,3390,3390,3390,3390,159
|
|
20240403,103600,424259345,3385,3385,3385,3385,0
|
|
20240403,103500,424259345,3385,3385,3385,3385,700
|
|
20240403,103400,421889845,3385,3390,3395,3385,3301
|
|
20240403,103300,410687440,3390,3390,3390,3390,50
|
|
20240403,103200,410517940,3390,3390,3390,3390,0
|
|
20240403,103100,410517940,3390,3390,3390,3390,1
|
|
20240403,103000,410514550,3390,3390,3390,3390,1999
|
|
20240403,102900,403737940,3390,3390,3390,3390,0
|
|
20240403,102800,403737940,3390,3390,3390,3390,0
|
|
20240403,102700,403737940,3390,3390,3390,3390,2
|
|
20240403,102600,403731160,3390,3390,3390,3390,824
|
|
20240403,102500,400937800,3390,3390,3390,3390,100
|
|
20240403,102400,400598800,3385,3385,3385,3385,51
|
|
20240403,102300,400426165,3390,3390,3390,3390,92
|
|
20240403,102200,400114285,3395,3395,3395,3395,526
|
|
20240403,102100,398328515,3395,3395,3395,3395,0
|
|
20240403,102000,398328515,3395,3395,3395,3395,0
|
|
20240403,101900,398328515,3395,3395,3395,3395,1230
|
|
20240403,101800,394152665,3390,3390,3390,3390,0
|
|
20240403,101700,394152665,3390,3390,3390,3390,109
|
|
20240403,101600,393783155,3385,3385,3385,3385,0
|
|
20240403,101500,393783155,3385,3385,3385,3385,0
|
|
20240403,101400,393783155,3385,3385,3385,3385,0
|
|
20240403,101300,393783155,3385,3385,3385,3385,143
|
|
20240403,101200,393299100,3385,3385,3385,3385,201
|
|
20240403,101100,392618715,3385,3385,3385,3385,0
|
|
20240403,101000,392618715,3385,3385,3385,3385,103
|
|
20240403,100900,392270060,3385,3380,3385,3375,2690
|
|
20240403,100800,383188505,3385,3385,3385,3385,444
|
|
20240403,100700,381685565,3385,3385,3385,3385,299
|
|
20240403,100600,380673450,3390,3390,3390,3390,70
|
|
20240403,100500,380436150,3390,3390,3390,3390,149
|
|
20240403,100400,379931040,3390,3390,3390,3390,200
|
|
20240403,100300,379253040,3390,3390,3390,3390,521
|
|
20240403,100200,377486850,3395,3390,3395,3385,2315
|
|
20240403,100100,369650475,3395,3400,3400,3390,502
|
|
20240403,100000,367946840,3400,3405,3405,3400,2679
|
|
20240403,095900,358827080,3410,3410,3410,3410,157
|
|
20240403,095800,358291710,3410,3410,3410,3410,10
|
|
20240403,095700,358257610,3410,3400,3410,3400,2584
|
|
20240403,095600,349471905,3395,3390,3395,3390,36
|
|
20240403,095500,349349690,3400,3395,3400,3395,10
|
|
20240403,095400,349315730,3395,3405,3405,3390,1506
|
|
20240403,095300,344194945,3410,3405,3410,3405,228
|
|
20240403,095200,343418570,3405,3405,3410,3405,66
|
|
20240403,095100,343193560,3405,3415,3420,3400,3449
|
|
20240403,095000,331451115,3420,3420,3425,3405,4589
|
|
20240403,094900,315785230,3420,3420,3435,3420,6765
|
|
20240403,094800,292599120,3425,3400,3430,3400,9542
|
|
20240403,094700,260098185,3400,3390,3400,3390,3479
|
|
20240403,094600,248298470,3385,3385,3385,3385,249
|
|
20240403,094500,247455605,3385,3385,3385,3385,10
|
|
20240403,094400,247421755,3385,3385,3385,3385,238
|
|
20240403,094300,246616125,3375,3375,3375,3375,0
|
|
20240403,094200,246616125,3375,3380,3380,3375,196
|
|
20240403,094100,245954435,3385,3380,3385,3380,97
|
|
20240403,094000,245626115,3380,3380,3380,3380,20
|
|
20240403,093900,245558515,3375,3380,3380,3375,40
|
|
20240403,093800,245423350,3380,3380,3380,3380,7
|
|
20240403,093700,245399690,3380,3380,3380,3380,90
|
|
20240403,093600,245095490,3380,3380,3380,3380,30
|
|
20240403,093500,244994090,3380,3375,3380,3375,2489
|
|
20240403,093400,236581600,3375,3375,3375,3375,21
|
|
20240403,093300,236510725,3375,3375,3375,3375,985
|
|
20240403,093200,233186350,3375,3370,3380,3370,57
|
|
20240403,093100,232993980,3390,3375,3390,3375,2962
|
|
20240403,093000,222957820,3385,3365,3385,3360,8102
|
|
20240403,092900,195733695,3365,3365,3365,3365,25
|
|
20240403,092800,195649570,3360,3360,3360,3360,1290
|
|
20240403,092700,191315170,3365,3370,3370,3365,2201
|
|
20240403,092600,183908305,3370,3375,3380,3370,743
|
|
20240403,092500,181403635,3375,3365,3375,3365,14
|
|
20240403,092400,181356515,3370,3370,3370,3370,1235
|
|
20240403,092300,177194565,3370,3370,3370,3370,1707
|
|
20240403,092200,171441975,3375,3375,3375,3375,1
|
|
20240403,092100,171438600,3375,3375,3375,3375,242
|
|
20240403,092000,170621850,3375,3375,3385,3375,8486
|
|
20240403,091900,141948435,3375,3365,3375,3365,167
|
|
20240403,091800,141384940,3350,3350,3350,3350,0
|
|
20240403,091700,141384940,3350,3355,3355,3350,3066
|
|
20240403,091600,131100865,3355,3360,3360,3355,5461
|
|
20240403,091500,112771280,3360,3360,3360,3360,0
|
|
20240403,091400,112771280,3360,3365,3370,3360,4159
|
|
20240403,091300,98773400,3370,3365,3370,3360,725
|
|
20240403,091200,96336030,3365,3365,3365,3365,640
|
|
20240403,091100,94182430,3365,3365,3365,3365,2825
|
|
20240403,091000,84676305,3365,3370,3380,3365,2310
|
|
20240403,090900,76901775,3370,3395,3395,3370,5254
|
|
20240403,090800,59167375,3400,3400,3405,3400,629
|
|
20240403,090700,57028730,3400,3395,3400,3395,3411
|
|
20240403,090600,45431345,3400,3400,3400,3400,0
|
|
20240403,090500,45431345,3400,3390,3400,3365,10195
|
|
20240403,090400,10996895,3390,3390,3390,3390,66
|
|
20240403,090300,10773155,3385,3390,3390,3385,1360
|
|
20240403,090200,6165975,3390,3400,3400,3390,1095
|
|
20240403,090100,2450785,3390,3390,3390,3390,9
|
|
20240403,090000,2420275,3385,3385,3385,3385,715
|