656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,195200,16758065775,5080,5080,5080,5080,0
|
|
20240404,195100,16758065775,5080,5080,5080,5080,0
|
|
20240404,195000,16758065775,5080,5080,5080,5080,0
|
|
20240404,194900,16758065775,5080,5080,5080,5080,0
|
|
20240404,194800,16758065775,5080,5080,5080,5080,0
|
|
20240404,194700,16758065775,5080,5080,5080,5080,0
|
|
20240404,194600,16758065775,5080,5080,5080,5080,0
|
|
20240404,194500,16758065775,5080,5080,5080,5080,0
|
|
20240404,194400,16758065775,5080,5080,5080,5080,0
|
|
20240404,194300,16758065775,5080,5080,5080,5080,0
|
|
20240404,194200,16758065775,5080,5080,5080,5080,0
|
|
20240404,194100,16758065775,5080,5080,5080,5080,0
|
|
20240404,194000,16758065775,5080,5080,5080,5080,0
|
|
20240404,193900,16758065775,5080,5080,5080,5080,0
|
|
20240404,193800,16758065775,5080,5080,5080,5080,0
|
|
20240404,193700,16758065775,5080,5080,5080,5080,0
|
|
20240404,193600,16758065775,5080,5080,5080,5080,0
|
|
20240404,193500,16758065775,5080,5080,5080,5080,0
|
|
20240404,193400,16758065775,5080,5080,5080,5080,0
|
|
20240404,193300,16758065775,5080,5080,5080,5080,0
|
|
20240404,193200,16758065775,5080,5080,5080,5080,0
|
|
20240404,193100,16758065775,5080,5080,5080,5080,0
|
|
20240404,193000,16758065775,5080,5080,5080,5080,0
|
|
20240404,192900,16758065775,5080,5080,5080,5080,0
|
|
20240404,192800,16758065775,5080,5080,5080,5080,0
|
|
20240404,192700,16758065775,5080,5080,5080,5080,0
|
|
20240404,192600,16758065775,5080,5080,5080,5080,0
|
|
20240404,192500,16758065775,5080,5080,5080,5080,0
|
|
20240404,192400,16758065775,5080,5080,5080,5080,0
|
|
20240404,192300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,192200,16758065775,5080,5080,5080,5080,0
|
|
20240404,192100,16758065775,5080,5080,5080,5080,0
|
|
20240404,192000,16758065775,5080,5080,5080,5080,0
|
|
20240404,191900,16758065775,5080,5080,5080,5080,0
|
|
20240404,191800,16758065775,5080,5080,5080,5080,0
|
|
20240404,191700,16758065775,5080,5080,5080,5080,0
|
|
20240404,191600,16758065775,5080,5080,5080,5080,0
|
|
20240404,191500,16758065775,5080,5080,5080,5080,0
|
|
20240404,191400,16758065775,5080,5080,5080,5080,0
|
|
20240404,191300,16758065775,5080,5080,5080,5080,0
|
|
20240404,191200,16758065775,5080,5080,5080,5080,0
|
|
20240404,191100,16758065775,5080,5080,5080,5080,0
|
|
20240404,191000,16758065775,5080,5080,5080,5080,0
|
|
20240404,190900,16758065775,5080,5080,5080,5080,0
|
|
20240404,190800,16758065775,5080,5080,5080,5080,0
|
|
20240404,190700,16758065775,5080,5080,5080,5080,0
|
|
20240404,190600,16758065775,5080,5080,5080,5080,0
|
|
20240404,190500,16758065775,5080,5080,5080,5080,0
|
|
20240404,190400,16758065775,5080,5080,5080,5080,0
|
|
20240404,190300,16758065775,5080,5080,5080,5080,0
|
|
20240404,190200,16758065775,5080,5080,5080,5080,0
|
|
20240404,190100,16758065775,5080,5080,5080,5080,0
|
|
20240404,190000,16758065775,5080,5080,5080,5080,0
|
|
20240404,185900,16758065775,5080,5080,5080,5080,0
|
|
20240404,185800,16758065775,5080,5080,5080,5080,0
|
|
20240404,185700,16758065775,5080,5080,5080,5080,0
|
|
20240404,185600,16758065775,5080,5080,5080,5080,0
|
|
20240404,185500,16758065775,5080,5080,5080,5080,0
|
|
20240404,185400,16758065775,5080,5080,5080,5080,0
|
|
20240404,185300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,185200,16758065775,5080,5080,5080,5080,0
|
|
20240404,185100,16758065775,5080,5080,5080,5080,0
|
|
20240404,185000,16758065775,5080,5080,5080,5080,0
|
|
20240404,184900,16758065775,5080,5080,5080,5080,0
|
|
20240404,184800,16758065775,5080,5080,5080,5080,0
|
|
20240404,184700,16758065775,5080,5080,5080,5080,0
|
|
20240404,184600,16758065775,5080,5080,5080,5080,0
|
|
20240404,184500,16758065775,5080,5080,5080,5080,0
|
|
20240404,184400,16758065775,5080,5080,5080,5080,0
|
|
20240404,184300,16758065775,5080,5080,5080,5080,0
|
|
20240404,184200,16758065775,5080,5080,5080,5080,0
|
|
20240404,184100,16758065775,5080,5080,5080,5080,0
|
|
20240404,184000,16758065775,5080,5080,5080,5080,0
|
|
20240404,183900,16758065775,5080,5080,5080,5080,0
|
|
20240404,183800,16758065775,5080,5080,5080,5080,0
|
|
20240404,183700,16758065775,5080,5080,5080,5080,0
|
|
20240404,183600,16758065775,5080,5080,5080,5080,0
|
|
20240404,183500,16758065775,5080,5080,5080,5080,0
|
|
20240404,183400,16758065775,5080,5080,5080,5080,0
|
|
20240404,183300,16758065775,5080,5080,5080,5080,0
|
|
20240404,183200,16758065775,5080,5080,5080,5080,0
|
|
20240404,183100,16758065775,5080,5080,5080,5080,0
|
|
20240404,183000,16758065775,5080,5080,5080,5080,0
|
|
20240404,182900,16758065775,5080,5080,5080,5080,0
|
|
20240404,182800,16758065775,5080,5080,5080,5080,0
|
|
20240404,182700,16758065775,5080,5080,5080,5080,0
|
|
20240404,182600,16758065775,5080,5080,5080,5080,0
|
|
20240404,182500,16758065775,5080,5080,5080,5080,0
|
|
20240404,182400,16758065775,5080,5080,5080,5080,0
|
|
20240404,182300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,182200,16758065775,5080,5080,5080,5080,0
|
|
20240404,182100,16758065775,5080,5080,5080,5080,0
|
|
20240404,182000,16758065775,5080,5080,5080,5080,0
|
|
20240404,181900,16758065775,5080,5080,5080,5080,0
|
|
20240404,181800,16758065775,5080,5080,5080,5080,0
|
|
20240404,181700,16758065775,5080,5080,5080,5080,0
|
|
20240404,181600,16758065775,5080,5080,5080,5080,0
|
|
20240404,181500,16758065775,5080,5080,5080,5080,0
|
|
20240404,181400,16758065775,5080,5080,5080,5080,0
|
|
20240404,181300,16758065775,5080,5080,5080,5080,0
|
|
20240404,181200,16758065775,5080,5080,5080,5080,0
|
|
20240404,181100,16758065775,5080,5080,5080,5080,0
|
|
20240404,181000,16758065775,5080,5080,5080,5080,0
|
|
20240404,180900,16758065775,5080,5080,5080,5080,0
|
|
20240404,180800,16758065775,5080,5080,5080,5080,0
|
|
20240404,180700,16758065775,5080,5080,5080,5080,0
|
|
20240404,180600,16758065775,5080,5080,5080,5080,0
|
|
20240404,180500,16758065775,5080,5080,5080,5080,0
|
|
20240404,180400,16758065775,5080,5080,5080,5080,0
|
|
20240404,180300,16758065775,5080,5080,5080,5080,0
|
|
20240404,180200,16758065775,5080,5080,5080,5080,0
|
|
20240404,180100,16758065775,5080,5080,5080,5080,0
|
|
20240404,180000,16758065775,5080,5080,5080,5080,0
|
|
20240404,175900,16758065775,5080,5080,5080,5080,0
|
|
20240404,175800,16758065775,5080,5080,5080,5080,0
|
|
20240404,175700,16758065775,5080,5080,5080,5080,0
|
|
20240404,175600,16758065775,5080,5080,5080,5080,0
|
|
20240404,175500,16758065775,5080,5080,5080,5080,0
|
|
20240404,175400,16758065775,5080,5080,5080,5080,0
|
|
20240404,175300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,175200,16758065775,5080,5080,5080,5080,0
|
|
20240404,175100,16758065775,5080,5080,5080,5080,0
|
|
20240404,175000,16758065775,5080,5080,5080,5080,0
|
|
20240404,174900,16758065775,5080,5080,5080,5080,0
|
|
20240404,174800,16758065775,5080,5080,5080,5080,0
|
|
20240404,174700,16758065775,5080,5080,5080,5080,0
|
|
20240404,174600,16758065775,5080,5080,5080,5080,0
|
|
20240404,174500,16758065775,5080,5080,5080,5080,0
|
|
20240404,174400,16758065775,5080,5080,5080,5080,0
|
|
20240404,174300,16758065775,5080,5080,5080,5080,0
|
|
20240404,174200,16758065775,5080,5080,5080,5080,0
|
|
20240404,174100,16758065775,5080,5080,5080,5080,0
|
|
20240404,174000,16758065775,5080,5080,5080,5080,0
|
|
20240404,173900,16758065775,5080,5080,5080,5080,0
|
|
20240404,173800,16758065775,5080,5080,5080,5080,0
|
|
20240404,173700,16758065775,5080,5080,5080,5080,0
|
|
20240404,173600,16758065775,5080,5080,5080,5080,0
|
|
20240404,173500,16758065775,5080,5080,5080,5080,0
|
|
20240404,173400,16758065775,5080,5080,5080,5080,0
|
|
20240404,173300,16758065775,5080,5080,5080,5080,0
|
|
20240404,173200,16758065775,5080,5080,5080,5080,0
|
|
20240404,173100,16758065775,5080,5080,5080,5080,0
|
|
20240404,173000,16758065775,5080,5080,5080,5080,0
|
|
20240404,172900,16758065775,5080,5080,5080,5080,0
|
|
20240404,172800,16758065775,5080,5080,5080,5080,0
|
|
20240404,172700,16758065775,5080,5080,5080,5080,0
|
|
20240404,172600,16758065775,5080,5080,5080,5080,0
|
|
20240404,172500,16758065775,5080,5080,5080,5080,0
|
|
20240404,172400,16758065775,5080,5080,5080,5080,0
|
|
20240404,172300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,172200,16758065775,5080,5080,5080,5080,0
|
|
20240404,172100,16758065775,5080,5080,5080,5080,0
|
|
20240404,172000,16758065775,5080,5080,5080,5080,0
|
|
20240404,171900,16758065775,5080,5080,5080,5080,0
|
|
20240404,171800,16758065775,5080,5080,5080,5080,0
|
|
20240404,171700,16758065775,5080,5080,5080,5080,0
|
|
20240404,171600,16758065775,5080,5080,5080,5080,0
|
|
20240404,171500,16758065775,5080,5080,5080,5080,0
|
|
20240404,171400,16758065775,5080,5080,5080,5080,0
|
|
20240404,171300,16758065775,5080,5080,5080,5080,0
|
|
20240404,171200,16758065775,5080,5080,5080,5080,0
|
|
20240404,171100,16758065775,5080,5080,5080,5080,0
|
|
20240404,171000,16758065775,5080,5080,5080,5080,0
|
|
20240404,170900,16758065775,5080,5080,5080,5080,0
|
|
20240404,170800,16758065775,5080,5080,5080,5080,0
|
|
20240404,170700,16758065775,5080,5080,5080,5080,0
|
|
20240404,170600,16758065775,5080,5080,5080,5080,0
|
|
20240404,170500,16758065775,5080,5080,5080,5080,0
|
|
20240404,170400,16758065775,5080,5080,5080,5080,0
|
|
20240404,170300,16758065775,5080,5080,5080,5080,0
|
|
20240404,170200,16758065775,5080,5080,5080,5080,0
|
|
20240404,170100,16758065775,5080,5080,5080,5080,0
|
|
20240404,170000,16758065775,5080,5080,5080,5080,0
|
|
20240404,165900,16758065775,5080,5080,5080,5080,0
|
|
20240404,165800,16758065775,5080,5080,5080,5080,0
|
|
20240404,165700,16758065775,5080,5080,5080,5080,0
|
|
20240404,165600,16758065775,5080,5080,5080,5080,0
|
|
20240404,165500,16758065775,5080,5080,5080,5080,0
|
|
20240404,165400,16758065775,5080,5080,5080,5080,0
|
|
20240404,165300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,165200,16758065775,5080,5080,5080,5080,0
|
|
20240404,165100,16758065775,5080,5080,5080,5080,0
|
|
20240404,165000,16758065775,5080,5080,5080,5080,0
|
|
20240404,164900,16758065775,5080,5080,5080,5080,0
|
|
20240404,164800,16758065775,5080,5080,5080,5080,0
|
|
20240404,164700,16758065775,5080,5080,5080,5080,0
|
|
20240404,164600,16758065775,5080,5080,5080,5080,0
|
|
20240404,164500,16758065775,5080,5080,5080,5080,0
|
|
20240404,164400,16758065775,5080,5080,5080,5080,0
|
|
20240404,164300,16758065775,5080,5080,5080,5080,0
|
|
20240404,164200,16758065775,5080,5080,5080,5080,0
|
|
20240404,164100,16758065775,5080,5080,5080,5080,0
|
|
20240404,164000,16758065775,5080,5080,5080,5080,0
|
|
20240404,163900,16758065775,5080,5080,5080,5080,0
|
|
20240404,163800,16758065775,5080,5080,5080,5080,0
|
|
20240404,163700,16758065775,5080,5080,5080,5080,0
|
|
20240404,163600,16758065775,5080,5080,5080,5080,0
|
|
20240404,163500,16758065775,5080,5080,5080,5080,0
|
|
20240404,163400,16758065775,5080,5080,5080,5080,0
|
|
20240404,163300,16758065775,5080,5080,5080,5080,0
|
|
20240404,163200,16758065775,5080,5080,5080,5080,0
|
|
20240404,163100,16758065775,5080,5080,5080,5080,0
|
|
20240404,163000,16758065775,5080,5080,5080,5080,0
|
|
20240404,162900,16758065775,5080,5080,5080,5080,0
|
|
20240404,162800,16758065775,5080,5080,5080,5080,0
|
|
20240404,162700,16758065775,5080,5080,5080,5080,0
|
|
20240404,162600,16758065775,5080,5080,5080,5080,0
|
|
20240404,162500,16758065775,5080,5080,5080,5080,0
|
|
20240404,162400,16758065775,5080,5080,5080,5080,0
|
|
20240404,162300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,162200,16758065775,5080,5080,5080,5080,0
|
|
20240404,162100,16758065775,5080,5080,5080,5080,0
|
|
20240404,162000,16758065775,5080,5080,5080,5080,0
|
|
20240404,161900,16758065775,5080,5080,5080,5080,0
|
|
20240404,161800,16758065775,5080,5080,5080,5080,0
|
|
20240404,161700,16758065775,5080,5080,5080,5080,0
|
|
20240404,161600,16758065775,5080,5080,5080,5080,0
|
|
20240404,161500,16758065775,5080,5080,5080,5080,0
|
|
20240404,161400,16758065775,5080,5080,5080,5080,0
|
|
20240404,161300,16758065775,5080,5080,5080,5080,0
|
|
20240404,161200,16758065775,5080,5080,5080,5080,0
|
|
20240404,161100,16758065775,5080,5080,5080,5080,0
|
|
20240404,161000,16758065775,5080,5080,5080,5080,0
|
|
20240404,160900,16758065775,5080,5080,5080,5080,0
|
|
20240404,160800,16758065775,5080,5080,5080,5080,0
|
|
20240404,160700,16758065775,5080,5080,5080,5080,0
|
|
20240404,160600,16758065775,5080,5080,5080,5080,0
|
|
20240404,160500,16758065775,5080,5080,5080,5080,0
|
|
20240404,160400,16758065775,5080,5080,5080,5080,0
|
|
20240404,160300,16758065775,5080,5080,5080,5080,0
|
|
20240404,160200,16758065775,5080,5080,5080,5080,0
|
|
20240404,160100,16758065775,5080,5080,5080,5080,0
|
|
20240404,160000,16758065775,5080,5080,5080,5080,0
|
|
20240404,155900,16758065775,5080,5080,5080,5080,0
|
|
20240404,155800,16758065775,5080,5080,5080,5080,0
|
|
20240404,155700,16758065775,5080,5080,5080,5080,0
|
|
20240404,155600,16758065775,5080,5080,5080,5080,0
|
|
20240404,155500,16758065775,5080,5080,5080,5080,0
|
|
20240404,155400,16758065775,5080,5080,5080,5080,0
|
|
20240404,155300,16758065775,5080,5080,5080,5080,19272
|
|
20240404,155200,16758065775,5080,5080,5080,5080,0
|
|
20240404,155100,16758065775,5080,5080,5080,5080,0
|
|
20240404,155000,16758065775,5080,5080,5080,5080,0
|
|
20240404,154900,16758065775,5080,5080,5080,5080,0
|
|
20240404,154800,16758065775,5080,5080,5080,5080,0
|
|
20240404,154700,16758065775,5080,5080,5080,5080,0
|
|
20240404,154600,16758065775,5080,5080,5080,5080,0
|
|
20240404,154500,16758065775,5080,5080,5080,5080,0
|
|
20240404,154400,16758065775,5080,5080,5080,5080,0
|
|
20240404,154300,16758065775,5080,5080,5080,5080,0
|
|
20240404,154200,16758065775,5080,5080,5080,5080,0
|
|
20240404,154100,16758065775,5080,5080,5080,5080,0
|
|
20240404,154000,16758065775,5080,5080,5080,5080,0
|
|
20240404,153900,16758065775,5080,5080,5080,5080,0
|
|
20240404,153800,16758065775,5080,5080,5080,5080,0
|
|
20240404,153700,16758065775,5080,5080,5080,5080,0
|
|
20240404,153600,16758065775,5080,5080,5080,5080,0
|
|
20240404,153500,16758065775,5080,5080,5080,5080,0
|
|
20240404,153400,16758065775,5080,5080,5080,5080,0
|
|
20240404,153300,16758065775,5080,5080,5080,5080,0
|
|
20240404,153200,16758065775,5080,5080,5080,5080,0
|
|
20240404,153100,16758065775,5080,5080,5080,5080,0
|
|
20240404,153000,16758065775,5080,5080,5080,5080,19272
|
|
20240404,152900,16660164015,5070,5070,5070,5070,0
|
|
20240404,152800,16660164015,5070,5070,5070,5070,0
|
|
20240404,152700,16660164015,5070,5070,5070,5070,0
|
|
20240404,152600,16660164015,5070,5070,5070,5070,0
|
|
20240404,152500,16660164015,5070,5070,5070,5070,0
|
|
20240404,152400,16660164015,5070,5070,5070,5070,0
|
|
20240404,152300,16660164015,5070,5070,5070,5070,0
|
|
20240404,152200,16660164015,5070,5070,5070,5070,0
|
|
20240404,152100,16660164015,5070,5070,5070,5070,0
|
|
20240404,152000,16660164015,5070,5070,5070,5070,0
|
|
20240404,151900,16660164015,5070,5060,5080,5050,7081
|
|
20240404,151800,16624277105,5060,5010,5060,5010,15895
|
|
20240404,151700,16544384885,4990,4990,5000,4980,17054
|
|
20240404,151600,16459192375,4990,4980,4990,4980,2342
|
|
20240404,151500,16447509605,4980,4980,4990,4975,7679
|
|
20240404,151400,16409247805,4980,4975,4985,4975,9138
|
|
20240404,151300,16363742720,4980,4975,4980,4975,3959
|
|
20240404,151200,16344034410,4980,4990,4995,4980,9015
|
|
20240404,151100,16299089170,4990,4995,5000,4990,9356
|
|
20240404,151000,16252368080,4995,4995,4995,4995,1400
|
|
20240404,150900,16245375080,4990,4995,4995,4990,4572
|
|
20240404,150800,16222552995,4995,4995,5000,4990,3730
|
|
20240404,150700,16203917545,4995,4990,4995,4985,4923
|
|
20240404,150600,16179341885,4985,4985,4985,4980,8936
|
|
20240404,150500,16134815250,4980,4985,4995,4980,3562
|
|
20240404,150400,16117051730,4980,5010,5010,4975,12657
|
|
20240404,150300,16053955430,5010,5000,5020,5000,1148
|
|
20240404,150200,16048202670,5000,5010,5020,5000,712
|
|
20240404,150100,16044640610,4995,4975,5000,4960,25864
|
|
20240404,150000,15915588295,4960,4970,4980,4960,9646
|
|
20240404,145900,15867658130,4960,4970,4970,4960,4337
|
|
20240404,145800,15846112580,4960,4975,4980,4960,14373
|
|
20240404,145700,15774690740,4975,4975,4980,4970,6038
|
|
20240404,145600,15744652480,4970,4975,4980,4970,4705
|
|
20240404,145500,15721261105,4980,4985,4985,4975,4532
|
|
20240404,145400,15698692180,4985,4990,4990,4975,22593
|
|
20240404,145300,15586085755,4990,5010,5010,4990,21748
|
|
20240404,145200,15477361380,5010,5020,5020,5010,14540
|
|
20240404,145100,15404513980,5010,5020,5030,5010,7844
|
|
20240404,145000,15365140080,5010,4995,5020,4990,26357
|
|
20240404,144900,15233344110,4985,4995,4995,4985,15322
|
|
20240404,144800,15156887215,5000,5000,5020,5000,18061
|
|
20240404,144700,15066543985,5000,5000,5000,4995,4576
|
|
20240404,144600,15043664860,5000,4985,5000,4985,4302
|
|
20240404,144500,15022204820,4985,4990,4990,4985,3427
|
|
20240404,144400,15005112985,4990,4990,4990,4990,5858
|
|
20240404,144300,14975881565,4990,5000,5000,4990,4443
|
|
20240404,144200,14953707975,5000,5000,5000,5000,402
|
|
20240404,144100,14951697975,4990,5000,5020,4990,7480
|
|
20240404,144000,14914304705,5000,4995,5000,4990,4607
|
|
20240404,143900,14891293390,4995,4995,4995,4995,850
|
|
20240404,143800,14887047640,4995,4995,4995,4990,3957
|
|
20240404,143700,14867299620,4995,4990,4995,4980,3713
|
|
20240404,143600,14848763210,4980,4990,4990,4980,4990
|
|
20240404,143500,14823881690,4990,4995,5000,4990,2685
|
|
20240404,143400,14810469715,4990,5010,5010,4990,2653
|
|
20240404,143300,14797196165,5010,5000,5010,5000,245
|
|
20240404,143200,14795968725,5010,5020,5020,5010,3930
|
|
20240404,143100,14776244195,5020,5030,5030,5020,404
|
|
20240404,143000,14774212335,5030,5040,5040,5030,323
|
|
20240404,142900,14772584525,5040,5010,5040,5010,24350
|
|
20240404,142800,14650538905,5010,4995,5010,4995,2865
|
|
20240404,142700,14636216110,4995,4965,4995,4965,7827
|
|
20240404,142600,14597229180,4970,5000,5000,4970,17934
|
|
20240404,142500,14507854140,5000,5010,5020,5000,51941
|
|
20240404,142400,14247959870,5020,5030,5030,5010,9926
|
|
20240404,142300,14198163400,5030,5020,5030,5020,6484
|
|
20240404,142200,14165601880,5020,5020,5030,5020,3273
|
|
20240404,142100,14149145780,5020,5050,5050,5020,30778
|
|
20240404,142000,13994224160,5050,5060,5060,5050,4460
|
|
20240404,141900,13971701130,5060,5050,5060,5040,416
|
|
20240404,141800,13969601790,5040,5060,5060,5040,7049
|
|
20240404,141700,13933981680,5060,5050,5060,5050,3301
|
|
20240404,141600,13917299600,5050,5050,5050,5040,4339
|
|
20240404,141500,13895396950,5050,5050,5050,5050,3351
|
|
20240404,141400,13878474400,5050,5050,5060,5050,3595
|
|
20240404,141300,13860319050,5050,5050,5060,5050,3385
|
|
20240404,141200,13843216170,5050,5050,5050,5050,2141
|
|
20240404,141100,13832404120,5050,5050,5060,5040,3927
|
|
20240404,141000,13812572410,5060,5060,5060,5050,2285
|
|
20240404,140900,13801010340,5060,5080,5090,5060,13013
|
|
20240404,140800,13735049180,5090,5080,5090,5080,12450
|
|
20240404,140700,13671753040,5080,5070,5080,5070,4521
|
|
20240404,140600,13648816110,5060,5040,5060,5040,7738
|
|
20240404,140500,13609708450,5040,5030,5040,5030,1937
|
|
20240404,140400,13599947610,5040,5030,5040,5030,5362
|
|
20240404,140300,13572976540,5030,5030,5030,5020,6905
|
|
20240404,140200,13538263820,5030,5040,5040,5020,4171
|
|
20240404,140100,13517281180,5030,5040,5050,5030,4826
|
|
20240404,140000,13492977140,5050,5050,5050,5040,991
|
|
20240404,135900,13487972680,5050,5040,5050,5040,11685
|
|
20240404,135800,13429023930,5030,5030,5050,5030,2254
|
|
20240404,135700,13417664550,5030,5030,5040,5020,18177
|
|
20240404,135600,13326276300,5030,5030,5040,5030,8502
|
|
20240404,135500,13283499000,5030,5050,5050,5030,7093
|
|
20240404,135400,13247784330,5050,5060,5060,5020,53809
|
|
20240404,135300,12976339770,5070,5080,5080,5060,13139
|
|
20240404,135200,12909769270,5070,5100,5110,5070,78552
|
|
20240404,135100,12509535400,5110,5110,5110,5100,6473
|
|
20240404,135000,12476478640,5120,5130,5140,5120,15464
|
|
20240404,134900,12397168140,5130,5140,5140,5130,3017
|
|
20240404,134800,12381680090,5140,5140,5150,5140,2820
|
|
20240404,134700,12367184910,5140,5140,5140,5130,4293
|
|
20240404,134600,12345131460,5150,5150,5150,5150,11116
|
|
20240404,134500,12287884060,5140,5140,5140,5140,628
|
|
20240404,134400,12284656140,5140,5150,5150,5140,2479
|
|
20240404,134300,12271891340,5150,5160,5160,5140,419
|
|
20240404,134200,12269733290,5140,5140,5150,5140,1248
|
|
20240404,134100,12263317360,5140,5140,5160,5130,2257
|
|
20240404,134000,12251714510,5130,5130,5150,5130,4743
|
|
20240404,133900,12227335610,5150,5150,5170,5130,483
|
|
20240404,133800,12224847280,5140,5120,5140,5120,12201
|
|
20240404,133700,12162292480,5120,5130,5130,5120,6051
|
|
20240404,133600,12131289900,5130,5160,5170,5130,5085
|
|
20240404,133500,12105120910,5150,5170,5170,5150,7952
|
|
20240404,133400,12064134550,5170,5180,5180,5170,522
|
|
20240404,133300,12061434740,5170,5180,5180,5170,1633
|
|
20240404,133200,12052991930,5180,5180,5180,5180,1354
|
|
20240404,133100,12045978210,5180,5190,5190,5180,1480
|
|
20240404,133000,12038298810,5180,5190,5190,5180,1041
|
|
20240404,132900,12032905930,5190,5180,5190,5180,429
|
|
20240404,132800,12030682130,5180,5210,5210,5180,1505
|
|
20240404,132700,12022879060,5200,5180,5210,5180,2526
|
|
20240404,132600,12009781880,5170,5220,5220,5170,5852
|
|
20240404,132500,11979373610,5220,5200,5220,5200,18326
|
|
20240404,132400,11884009200,5190,5190,5190,5190,593
|
|
20240404,132300,11880931530,5190,5170,5190,5170,6547
|
|
20240404,132200,11847026430,5170,5180,5180,5160,1075
|
|
20240404,132100,11841469190,5170,5180,5180,5170,3610
|
|
20240404,132000,11822784390,5180,5200,5200,5180,9969
|
|
20240404,131900,11771104840,5200,5210,5210,5190,31391
|
|
20240404,131800,11607875680,5200,5210,5220,5200,61249
|
|
20240404,131700,11289108700,5220,5220,5220,5220,3826
|
|
20240404,131600,11269136980,5230,5230,5230,5230,11463
|
|
20240404,131500,11209185490,5230,5240,5240,5230,2607
|
|
20240404,131400,11195537040,5240,5240,5250,5230,546
|
|
20240404,131300,11192681260,5230,5250,5250,5230,5314
|
|
20240404,131200,11164841140,5240,5250,5260,5240,1973
|
|
20240404,131100,11154494460,5260,5260,5260,5250,67
|
|
20240404,131000,11154142610,5250,5240,5250,5240,1074
|
|
20240404,130900,11148505190,5240,5250,5250,5240,1254
|
|
20240404,130800,11141924340,5250,5250,5250,5250,2750
|
|
20240404,130700,11127486840,5260,5250,5260,5250,682
|
|
20240404,130600,11123899530,5250,5260,5260,5250,3001
|
|
20240404,130500,11108139020,5260,5260,5260,5260,221
|
|
20240404,130400,11106976560,5260,5260,5260,5260,517
|
|
20240404,130300,11104257140,5260,5260,5270,5260,4320
|
|
20240404,130200,11081503730,5270,5270,5270,5270,151
|
|
20240404,130100,11080707960,5270,5260,5270,5260,3390
|
|
20240404,130000,11062874660,5260,5250,5260,5250,1167
|
|
20240404,125900,11056747630,5250,5230,5250,5230,1330
|
|
20240404,125800,11049784190,5240,5240,5240,5240,1396
|
|
20240404,125700,11042469150,5240,5240,5240,5220,1745
|
|
20240404,125600,11033346650,5240,5250,5260,5240,4054
|
|
20240404,125500,11012063530,5260,5260,5260,5250,599
|
|
20240404,125400,11008912820,5260,5250,5260,5250,3931
|
|
20240404,125300,10988240500,5250,5250,5250,5250,1640
|
|
20240404,125200,10979630500,5250,5260,5260,5250,541
|
|
20240404,125100,10976785150,5260,5270,5270,5260,380
|
|
20240404,125000,10974784550,5270,5250,5270,5250,7672
|
|
20240404,124900,10934378700,5250,5220,5250,5220,5108
|
|
20240404,124800,10907615030,5240,5240,5240,5220,7108
|
|
20240404,124700,10870410060,5230,5230,5230,5230,2735
|
|
20240404,124600,10856106010,5230,5240,5240,5230,2003
|
|
20240404,124500,10845616890,5240,5260,5260,5240,1680
|
|
20240404,124400,10836797850,5260,5260,5260,5260,659
|
|
20240404,124300,10833331510,5270,5230,5270,5210,22795
|
|
20240404,124200,10713917830,5210,5220,5220,5210,8484
|
|
20240404,124100,10669702590,5220,5240,5240,5220,9520
|
|
20240404,124000,10619971120,5240,5250,5250,5230,1491
|
|
20240404,123900,10612164650,5240,5250,5260,5240,2434
|
|
20240404,123800,10599398540,5250,5270,5270,5250,1268
|
|
20240404,123700,10592738510,5270,5240,5270,5240,2160
|
|
20240404,123600,10581363370,5240,5250,5250,5230,6553
|
|
20240404,123500,10547071950,5250,5230,5250,5230,5769
|
|
20240404,123400,10516874970,5240,5220,5240,5220,4807
|
|
20240404,123300,10491770830,5220,5240,5240,5220,3357
|
|
20240404,123200,10474196360,5250,5240,5250,5240,1931
|
|
20240404,123100,10464061980,5250,5280,5280,5240,10576
|
|
20240404,123000,10408541590,5280,5250,5290,5250,1323
|
|
20240404,122900,10401560770,5260,5250,5260,5250,2549
|
|
20240404,122800,10388157030,5250,5260,5270,5250,3260
|
|
20240404,122700,10371015900,5260,5270,5270,5260,9321
|
|
20240404,122600,10321907780,5270,5270,5280,5270,219
|
|
20240404,122500,10320753640,5270,5280,5280,5270,784
|
|
20240404,122400,10316619120,5280,5270,5280,5270,2192
|
|
20240404,122300,10305067180,5270,5270,5280,5270,1736
|
|
20240404,122200,10295918230,5270,5280,5280,5270,2334
|
|
20240404,122100,10283617550,5270,5260,5270,5260,2250
|
|
20240404,122000,10271762520,5260,5270,5270,5260,60
|
|
20240404,121900,10271446430,5280,5260,5280,5260,1134
|
|
20240404,121800,10265470990,5260,5250,5260,5250,1830
|
|
20240404,121700,10255851440,5250,5250,5250,5240,1269
|
|
20240404,121600,10249189240,5250,5250,5260,5240,13326
|
|
20240404,121500,10179212870,5250,5250,5260,5250,106
|
|
20240404,121400,10178656020,5250,5270,5270,5250,2886
|
|
20240404,121300,10163477710,5270,5280,5280,5270,12495
|
|
20240404,121200,10097627950,5290,5270,5290,5270,4937
|
|
20240404,121100,10071568270,5270,5270,5270,5270,0
|
|
20240404,121000,10071568270,5270,5280,5280,5270,496
|
|
20240404,120900,10068949980,5280,5280,5280,5270,302
|
|
20240404,120800,10067358200,5280,5290,5290,5280,1574
|
|
20240404,120700,10059031860,5290,5270,5290,5270,3250
|
|
20240404,120600,10041859720,5270,5270,5280,5260,12680
|
|
20240404,120500,9975109020,5260,5290,5290,5260,3535
|
|
20240404,120400,9956479820,5290,5300,5300,5280,3739
|
|
20240404,120300,9936699060,5290,5280,5290,5280,3744
|
|
20240404,120200,9916901750,5280,5290,5290,5270,16622
|
|
20240404,120100,9829009710,5290,5310,5310,5290,13721
|
|
20240404,120000,9756402180,5300,5300,5310,5300,13506
|
|
20240404,115900,9684820350,5310,5330,5330,5310,10710
|
|
20240404,115800,9627861360,5350,5340,5350,5340,3601
|
|
20240404,115700,9608625720,5350,5350,5350,5340,1253
|
|
20240404,115600,9601932410,5350,5350,5350,5350,993
|
|
20240404,115500,9596619860,5360,5370,5370,5360,601
|
|
20240404,115400,9593398490,5370,5360,5370,5360,369
|
|
20240404,115300,9591420640,5370,5370,5380,5370,768
|
|
20240404,115200,9587296010,5370,5370,5380,5350,893
|
|
20240404,115100,9582502510,5370,5340,5420,5340,21529
|
|
20240404,115000,9466600840,5340,5340,5340,5340,2518
|
|
20240404,114900,9453154720,5340,5340,5340,5340,423
|
|
20240404,114800,9450895900,5350,5360,5360,5350,5798
|
|
20240404,114700,9419850140,5360,5370,5370,5360,71
|
|
20240404,114600,9419469020,5370,5360,5370,5360,28
|
|
20240404,114500,9419318840,5360,5360,5380,5360,3597
|
|
20240404,114400,9399980470,5360,5360,5370,5360,1031
|
|
20240404,114300,9394450810,5370,5360,5370,5360,150
|
|
20240404,114200,9393646710,5360,5390,5390,5360,237
|
|
20240404,114100,9392376300,5390,5370,5390,5360,1770
|
|
20240404,114000,9382869630,5370,5380,5380,5370,811
|
|
20240404,113900,9378510910,5380,5380,5380,5380,359
|
|
20240404,113800,9376579490,5350,5360,5390,5350,5120
|
|
20240404,113700,9349103430,5360,5360,5360,5360,1121
|
|
20240404,113600,9343094870,5350,5350,5360,5350,928
|
|
20240404,113500,9338130000,5360,5360,5360,5360,160
|
|
20240404,113400,9337272400,5360,5360,5360,5360,910
|
|
20240404,113300,9332394800,5360,5360,5360,5360,432
|
|
20240404,113200,9330079280,5360,5360,5360,5360,1343
|
|
20240404,113100,9322880800,5360,5360,5370,5360,224
|
|
20240404,113000,9321678640,5360,5360,5370,5360,250
|
|
20240404,112900,9320338570,5360,5360,5370,5360,1007
|
|
20240404,112800,9314938030,5350,5350,5370,5350,3473
|
|
20240404,112700,9296350080,5350,5350,5350,5340,1436
|
|
20240404,112600,9288670140,5350,5350,5350,5350,457
|
|
20240404,112500,9286225190,5340,5360,5360,5340,1070
|
|
20240404,112400,9280490620,5350,5350,5350,5340,2424
|
|
20240404,112300,9267532640,5350,5340,5350,5340,1428
|
|
20240404,112200,9259906420,5350,5340,5350,5340,1310
|
|
20240404,112100,9252898070,5340,5350,5350,5340,2451
|
|
20240404,112000,9239808210,5350,5360,5360,5340,554
|
|
20240404,111900,9236845380,5360,5360,5360,5340,1306
|
|
20240404,111800,9229852890,5360,5370,5370,5360,2553
|
|
20240404,111700,9216154560,5370,5370,5380,5360,856
|
|
20240404,111600,9211550360,5370,5390,5400,5370,4897
|
|
20240404,111500,9185176520,5380,5360,5400,5360,7182
|
|
20240404,111400,9146494760,5370,5330,5370,5330,25846
|
|
20240404,111300,9008400110,5340,5340,5340,5330,266
|
|
20240404,111200,9006981600,5340,5330,5340,5330,1117
|
|
20240404,111100,9001020220,5330,5330,5330,5320,1172
|
|
20240404,111000,8994774510,5320,5320,5320,5320,862
|
|
20240404,110900,8990188670,5330,5320,5330,5320,3505
|
|
20240404,110800,8971542000,5320,5300,5320,5300,3424
|
|
20240404,110700,8953353560,5300,5300,5310,5290,5735
|
|
20240404,110600,8922959030,5290,5300,5300,5290,15303
|
|
20240404,110500,8841872690,5310,5310,5310,5300,1706
|
|
20240404,110400,8832815110,5310,5320,5320,5310,9190
|
|
20240404,110300,8784016170,5320,5320,5340,5320,2842
|
|
20240404,110200,8768887560,5320,5320,5320,5310,2943
|
|
20240404,110100,8753248530,5320,5320,5330,5320,2447
|
|
20240404,110000,8740226960,5330,5330,5330,5310,4585
|
|
20240404,105900,8715790980,5330,5350,5360,5330,1623
|
|
20240404,105800,8707121910,5360,5330,5360,5330,4046
|
|
20240404,105700,8685504050,5320,5320,5320,5310,3096
|
|
20240404,105600,8669033500,5310,5320,5320,5300,1422
|
|
20240404,105500,8661482480,5320,5310,5320,5300,3931
|
|
20240404,105400,8640625780,5300,5300,5320,5300,6430
|
|
20240404,105300,8606492810,5310,5320,5330,5310,6895
|
|
20240404,105200,8569824400,5320,5320,5330,5320,3599
|
|
20240404,105100,8550666360,5320,5330,5330,5320,3082
|
|
20240404,105000,8534250670,5330,5340,5350,5330,14568
|
|
20240404,104900,8456439850,5330,5340,5340,5330,6122
|
|
20240404,104800,8423806400,5340,5350,5350,5330,3687
|
|
20240404,104700,8404104810,5360,5350,5360,5350,3623
|
|
20240404,104600,8384720010,5350,5380,5390,5350,17961
|
|
20240404,104500,8288373230,5380,5390,5400,5380,12778
|
|
20240404,104400,8219504010,5390,5420,5430,5390,14908
|
|
20240404,104300,8138980670,5430,5420,5440,5420,4170
|
|
20240404,104200,8116344340,5410,5440,5440,5410,3681
|
|
20240404,104100,8096351340,5440,5400,5450,5380,10597
|
|
20240404,104000,8038964190,5390,5450,5460,5390,23206
|
|
20240404,103900,7913089720,5440,5450,5450,5430,21051
|
|
20240404,103800,7798391670,5450,5450,5460,5420,28209
|
|
20240404,103700,7644816690,5450,5420,5450,5400,37784
|
|
20240404,103600,7439458400,5410,5370,5410,5370,68720
|
|
20240404,103500,7068967080,5370,5370,5380,5360,12883
|
|
20240404,103400,6999807320,5370,5370,5370,5360,2667
|
|
20240404,103300,6985507930,5360,5340,5370,5330,14470
|
|
20240404,103200,6908096930,5330,5340,5350,5330,15644
|
|
20240404,103100,6824523220,5340,5360,5360,5340,3459
|
|
20240404,103000,6806006720,5350,5370,5370,5350,9191
|
|
20240404,102900,6756713680,5370,5350,5370,5350,19690
|
|
20240404,102800,6651224280,5350,5350,5360,5340,10907
|
|
20240404,102700,6592924110,5350,5330,5350,5330,17824
|
|
20240404,102600,6497787400,5330,5320,5330,5310,6225
|
|
20240404,102500,6464670330,5300,5320,5340,5300,12078
|
|
20240404,102400,6400463020,5340,5310,5340,5310,25516
|
|
20240404,102300,6264589540,5310,5300,5310,5290,5037
|
|
20240404,102200,6237910480,5290,5300,5300,5290,5416
|
|
20240404,102100,6209205690,5300,5300,5300,5290,3666
|
|
20240404,102000,6189785900,5290,5290,5310,5280,9939
|
|
20240404,101900,6137124330,5260,5300,5300,5260,16449
|
|
20240404,101800,6050046190,5300,5290,5300,5290,10739
|
|
20240404,101700,5993204420,5280,5260,5280,5260,5556
|
|
20240404,101600,5963888270,5270,5260,5270,5260,1433
|
|
20240404,101500,5956349190,5260,5250,5260,5250,532
|
|
20240404,101400,5953552850,5260,5270,5270,5260,4612
|
|
20240404,101300,5929279690,5270,5250,5270,5250,3687
|
|
20240404,101200,5909887340,5250,5240,5250,5240,3101
|
|
20240404,101100,5893614790,5240,5240,5240,5230,1229
|
|
20240404,101000,5887181090,5240,5210,5240,5210,9809
|
|
20240404,100900,5835879300,5210,5230,5230,5210,4048
|
|
20240404,100800,5814762880,5240,5230,5240,5230,977
|
|
20240404,100700,5809649720,5240,5210,5240,5210,728
|
|
20240404,100600,5805845300,5220,5220,5240,5190,10206
|
|
20240404,100500,5752608640,5210,5240,5250,5210,25734
|
|
20240404,100400,5618004900,5250,5240,5260,5240,4215
|
|
20240404,100300,5595895740,5240,5230,5260,5230,1541
|
|
20240404,100200,5587824200,5260,5230,5260,5230,4774
|
|
20240404,100100,5562776200,5230,5220,5230,5220,236
|
|
20240404,100000,5561542080,5230,5240,5240,5220,2330
|
|
20240404,095900,5549360660,5240,5240,5250,5240,3583
|
|
20240404,095800,5530585360,5230,5270,5270,5230,8894
|
|
20240404,095700,5483840820,5270,5270,5270,5270,1016
|
|
20240404,095600,5478486500,5270,5260,5270,5250,5790
|
|
20240404,095500,5448037380,5260,5250,5270,5240,3189
|
|
20240404,095400,5431290200,5260,5260,5270,5250,1073
|
|
20240404,095300,5425647100,5260,5230,5260,5230,4659
|
|
20240404,095200,5401209860,5230,5200,5230,5200,3465
|
|
20240404,095100,5383134160,5210,5200,5210,5190,2457
|
|
20240404,095000,5370336120,5200,5200,5210,5200,2420
|
|
20240404,094900,5357749880,5230,5220,5230,5190,9916
|
|
20240404,094800,5306104270,5230,5230,5230,5210,3931
|
|
20240404,094700,5285593020,5210,5190,5230,5190,5146
|
|
20240404,094600,5258747400,5190,5200,5210,5190,9535
|
|
20240404,094500,5209228700,5210,5190,5210,5180,8718
|
|
20240404,094400,5163913780,5190,5180,5200,5180,6229
|
|
20240404,094300,5131574010,5180,5200,5210,5180,27158
|
|
20240404,094200,4990353400,5200,5220,5220,5200,4363
|
|
20240404,094100,4967637380,5220,5230,5230,5210,7243
|
|
20240404,094000,4929881170,5220,5230,5230,5200,13993
|
|
20240404,093900,4856961910,5230,5240,5250,5220,6097
|
|
20240404,093800,4825067620,5250,5270,5270,5250,9205
|
|
20240404,093700,4776719010,5270,5290,5300,5270,11543
|
|
20240404,093600,4715791110,5290,5270,5290,5260,9902
|
|
20240404,093500,4663559990,5270,5300,5320,5270,12757
|
|
20240404,093400,4596104220,5320,5320,5340,5290,32862
|
|
20240404,093300,4421265110,5320,5300,5320,5290,20751
|
|
20240404,093200,4311210430,5300,5290,5300,5270,10704
|
|
20240404,093100,4254582120,5280,5240,5290,5240,15677
|
|
20240404,093000,4171890100,5230,5250,5260,5220,6176
|
|
20240404,092900,4139589160,5250,5200,5250,5200,8353
|
|
20240404,092800,4095901000,5200,5210,5230,5200,4449
|
|
20240404,092700,4072713890,5210,5200,5210,5190,14387
|
|
20240404,092600,3997898610,5200,5210,5220,5200,24505
|
|
20240404,092500,3870449420,5210,5210,5220,5200,4153
|
|
20240404,092400,3848809170,5230,5220,5230,5200,18059
|
|
20240404,092300,3754770710,5210,5220,5240,5210,15699
|
|
20240404,092200,3672843320,5240,5250,5250,5220,15098
|
|
20240404,092100,3593969050,5250,5240,5250,5230,7334
|
|
20240404,092000,3555512020,5240,5280,5280,5240,34618
|
|
20240404,091900,3373478910,5280,5260,5300,5260,20299
|
|
20240404,091800,3266366710,5260,5270,5290,5260,20357
|
|
20240404,091700,3159085630,5270,5290,5300,5260,44223
|
|
20240404,091600,2925050790,5300,5240,5310,5240,15197
|
|
20240404,091500,2844849820,5270,5250,5270,5210,51237
|
|
20240404,091400,2576772590,5240,5290,5300,5240,47397
|
|
20240404,091300,2327052490,5290,5230,5300,5220,26236
|
|
20240404,091200,2189207440,5230,5240,5270,5200,28055
|
|
20240404,091100,2042217160,5240,5210,5240,5190,19634
|
|
20240404,091000,1939952500,5200,5260,5280,5200,59226
|
|
20240404,090900,1630861160,5260,5230,5270,5230,26468
|
|
20240404,090800,1492098190,5230,5160,5230,5150,84504
|
|
20240404,090700,1051854210,5160,5170,5190,5140,23167
|
|
20240404,090600,932282580,5180,5150,5180,5140,17347
|
|
20240404,090500,842848230,5140,5110,5150,5100,16517
|
|
20240404,090400,758135190,5110,5100,5120,5100,17855
|
|
20240404,090300,666867840,5100,5070,5100,5030,19582
|
|
20240404,090200,567795750,5090,5030,5090,5030,3869
|
|
20240404,090100,548219600,5030,5120,5120,5010,45037
|
|
20240404,090000,320436440,5120,5090,5130,5090,62705
|