595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,185100,17871346300,2385,2385,2385,2385,0
|
|
20240401,185000,17871346300,2385,2385,2385,2385,0
|
|
20240401,184900,17871346300,2385,2385,2385,2385,0
|
|
20240401,184800,17871346300,2385,2385,2385,2385,0
|
|
20240401,184700,17871346300,2385,2385,2385,2385,0
|
|
20240401,184600,17871346300,2385,2385,2385,2385,0
|
|
20240401,184500,17871346300,2385,2385,2385,2385,0
|
|
20240401,184400,17871346300,2385,2385,2385,2385,0
|
|
20240401,184300,17871346300,2385,2385,2385,2385,0
|
|
20240401,184200,17871346300,2385,2385,2385,2385,0
|
|
20240401,184100,17871346300,2385,2385,2385,2385,0
|
|
20240401,184000,17871346300,2385,2385,2385,2385,0
|
|
20240401,183900,17871346300,2385,2385,2385,2385,0
|
|
20240401,183800,17871346300,2385,2385,2385,2385,0
|
|
20240401,183700,17871346300,2385,2385,2385,2385,0
|
|
20240401,183600,17871346300,2385,2385,2385,2385,0
|
|
20240401,183500,17871346300,2385,2385,2385,2385,0
|
|
20240401,183400,17871346300,2385,2385,2385,2385,0
|
|
20240401,183300,17871346300,2385,2385,2385,2385,0
|
|
20240401,183200,17871346300,2385,2385,2385,2385,0
|
|
20240401,183100,17871346300,2385,2385,2385,2385,0
|
|
20240401,183000,17871346300,2385,2385,2385,2385,0
|
|
20240401,182900,17871346300,2385,2385,2385,2385,0
|
|
20240401,182800,17871346300,2385,2385,2385,2385,0
|
|
20240401,182700,17871346300,2385,2385,2385,2385,0
|
|
20240401,182600,17871346300,2385,2385,2385,2385,0
|
|
20240401,182500,17871346300,2385,2385,2385,2385,0
|
|
20240401,182400,17871346300,2385,2385,2385,2385,0
|
|
20240401,182300,17871346300,2385,2385,2385,2385,0
|
|
20240401,182200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,182100,17871346300,2385,2385,2385,2385,0
|
|
20240401,182000,17871346300,2385,2385,2385,2385,0
|
|
20240401,181900,17871346300,2385,2385,2385,2385,0
|
|
20240401,181800,17871346300,2385,2385,2385,2385,0
|
|
20240401,181700,17871346300,2385,2385,2385,2385,0
|
|
20240401,181600,17871346300,2385,2385,2385,2385,0
|
|
20240401,181500,17871346300,2385,2385,2385,2385,0
|
|
20240401,181400,17871346300,2385,2385,2385,2385,0
|
|
20240401,181300,17871346300,2385,2385,2385,2385,0
|
|
20240401,181200,17871346300,2385,2385,2385,2385,0
|
|
20240401,181100,17871346300,2385,2385,2385,2385,0
|
|
20240401,181000,17871346300,2385,2385,2385,2385,0
|
|
20240401,180900,17871346300,2385,2385,2385,2385,0
|
|
20240401,180800,17871346300,2385,2385,2385,2385,0
|
|
20240401,180700,17871346300,2385,2385,2385,2385,0
|
|
20240401,180600,17871346300,2385,2385,2385,2385,0
|
|
20240401,180500,17871346300,2385,2385,2385,2385,0
|
|
20240401,180400,17871346300,2385,2385,2385,2385,0
|
|
20240401,180300,17871346300,2385,2385,2385,2385,0
|
|
20240401,180200,17871346300,2385,2385,2385,2385,0
|
|
20240401,180100,17871346300,2385,2385,2385,2385,0
|
|
20240401,180000,17871346300,2385,2385,2385,2385,0
|
|
20240401,175900,17871346300,2385,2385,2385,2385,0
|
|
20240401,175800,17871346300,2385,2385,2385,2385,0
|
|
20240401,175700,17871346300,2385,2385,2385,2385,0
|
|
20240401,175600,17871346300,2385,2385,2385,2385,0
|
|
20240401,175500,17871346300,2385,2385,2385,2385,0
|
|
20240401,175400,17871346300,2385,2385,2385,2385,0
|
|
20240401,175300,17871346300,2385,2385,2385,2385,0
|
|
20240401,175200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,175100,17871346300,2385,2385,2385,2385,0
|
|
20240401,175000,17871346300,2385,2385,2385,2385,0
|
|
20240401,174900,17871346300,2385,2385,2385,2385,0
|
|
20240401,174800,17871346300,2385,2385,2385,2385,0
|
|
20240401,174700,17871346300,2385,2385,2385,2385,0
|
|
20240401,174600,17871346300,2385,2385,2385,2385,0
|
|
20240401,174500,17871346300,2385,2385,2385,2385,0
|
|
20240401,174400,17871346300,2385,2385,2385,2385,0
|
|
20240401,174300,17871346300,2385,2385,2385,2385,0
|
|
20240401,174200,17871346300,2385,2385,2385,2385,0
|
|
20240401,174100,17871346300,2385,2385,2385,2385,0
|
|
20240401,174000,17871346300,2385,2385,2385,2385,0
|
|
20240401,173900,17871346300,2385,2385,2385,2385,0
|
|
20240401,173800,17871346300,2385,2385,2385,2385,0
|
|
20240401,173700,17871346300,2385,2385,2385,2385,0
|
|
20240401,173600,17871346300,2385,2385,2385,2385,0
|
|
20240401,173500,17871346300,2385,2385,2385,2385,0
|
|
20240401,173400,17871346300,2385,2385,2385,2385,0
|
|
20240401,173300,17871346300,2385,2385,2385,2385,0
|
|
20240401,173200,17871346300,2385,2385,2385,2385,0
|
|
20240401,173100,17871346300,2385,2385,2385,2385,0
|
|
20240401,173000,17871346300,2385,2385,2385,2385,0
|
|
20240401,172900,17871346300,2385,2385,2385,2385,0
|
|
20240401,172800,17871346300,2385,2385,2385,2385,0
|
|
20240401,172700,17871346300,2385,2385,2385,2385,0
|
|
20240401,172600,17871346300,2385,2385,2385,2385,0
|
|
20240401,172500,17871346300,2385,2385,2385,2385,0
|
|
20240401,172400,17871346300,2385,2385,2385,2385,0
|
|
20240401,172300,17871346300,2385,2385,2385,2385,0
|
|
20240401,172200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,172100,17871346300,2385,2385,2385,2385,0
|
|
20240401,172000,17871346300,2385,2385,2385,2385,0
|
|
20240401,171900,17871346300,2385,2385,2385,2385,0
|
|
20240401,171800,17871346300,2385,2385,2385,2385,0
|
|
20240401,171700,17871346300,2385,2385,2385,2385,0
|
|
20240401,171600,17871346300,2385,2385,2385,2385,0
|
|
20240401,171500,17871346300,2385,2385,2385,2385,0
|
|
20240401,171400,17871346300,2385,2385,2385,2385,0
|
|
20240401,171300,17871346300,2385,2385,2385,2385,0
|
|
20240401,171200,17871346300,2385,2385,2385,2385,0
|
|
20240401,171100,17871346300,2385,2385,2385,2385,0
|
|
20240401,171000,17871346300,2385,2385,2385,2385,0
|
|
20240401,170900,17871346300,2385,2385,2385,2385,0
|
|
20240401,170800,17871346300,2385,2385,2385,2385,0
|
|
20240401,170700,17871346300,2385,2385,2385,2385,0
|
|
20240401,170600,17871346300,2385,2385,2385,2385,0
|
|
20240401,170500,17871346300,2385,2385,2385,2385,0
|
|
20240401,170400,17871346300,2385,2385,2385,2385,0
|
|
20240401,170300,17871346300,2385,2385,2385,2385,0
|
|
20240401,170200,17871346300,2385,2385,2385,2385,0
|
|
20240401,170100,17871346300,2385,2385,2385,2385,0
|
|
20240401,170000,17871346300,2385,2385,2385,2385,0
|
|
20240401,165900,17871346300,2385,2385,2385,2385,0
|
|
20240401,165800,17871346300,2385,2385,2385,2385,0
|
|
20240401,165700,17871346300,2385,2385,2385,2385,0
|
|
20240401,165600,17871346300,2385,2385,2385,2385,0
|
|
20240401,165500,17871346300,2385,2385,2385,2385,0
|
|
20240401,165400,17871346300,2385,2385,2385,2385,0
|
|
20240401,165300,17871346300,2385,2385,2385,2385,0
|
|
20240401,165200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,165100,17871346300,2385,2385,2385,2385,0
|
|
20240401,165000,17871346300,2385,2385,2385,2385,0
|
|
20240401,164900,17871346300,2385,2385,2385,2385,0
|
|
20240401,164800,17871346300,2385,2385,2385,2385,0
|
|
20240401,164700,17871346300,2385,2385,2385,2385,0
|
|
20240401,164600,17871346300,2385,2385,2385,2385,0
|
|
20240401,164500,17871346300,2385,2385,2385,2385,0
|
|
20240401,164400,17871346300,2385,2385,2385,2385,0
|
|
20240401,164300,17871346300,2385,2385,2385,2385,0
|
|
20240401,164200,17871346300,2385,2385,2385,2385,0
|
|
20240401,164100,17871346300,2385,2385,2385,2385,0
|
|
20240401,164000,17871346300,2385,2385,2385,2385,0
|
|
20240401,163900,17871346300,2385,2385,2385,2385,0
|
|
20240401,163800,17871346300,2385,2385,2385,2385,0
|
|
20240401,163700,17871346300,2385,2385,2385,2385,0
|
|
20240401,163600,17871346300,2385,2385,2385,2385,0
|
|
20240401,163500,17871346300,2385,2385,2385,2385,0
|
|
20240401,163400,17871346300,2385,2385,2385,2385,0
|
|
20240401,163300,17871346300,2385,2385,2385,2385,0
|
|
20240401,163200,17871346300,2385,2385,2385,2385,0
|
|
20240401,163100,17871346300,2385,2385,2385,2385,0
|
|
20240401,163000,17871346300,2385,2385,2385,2385,0
|
|
20240401,162900,17871346300,2385,2385,2385,2385,0
|
|
20240401,162800,17871346300,2385,2385,2385,2385,0
|
|
20240401,162700,17871346300,2385,2385,2385,2385,0
|
|
20240401,162600,17871346300,2385,2385,2385,2385,0
|
|
20240401,162500,17871346300,2385,2385,2385,2385,0
|
|
20240401,162400,17871346300,2385,2385,2385,2385,0
|
|
20240401,162300,17871346300,2385,2385,2385,2385,0
|
|
20240401,162200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,162100,17871346300,2385,2385,2385,2385,0
|
|
20240401,162000,17871346300,2385,2385,2385,2385,0
|
|
20240401,161900,17871346300,2385,2385,2385,2385,0
|
|
20240401,161800,17871346300,2385,2385,2385,2385,0
|
|
20240401,161700,17871346300,2385,2385,2385,2385,0
|
|
20240401,161600,17871346300,2385,2385,2385,2385,0
|
|
20240401,161500,17871346300,2385,2385,2385,2385,0
|
|
20240401,161400,17871346300,2385,2385,2385,2385,0
|
|
20240401,161300,17871346300,2385,2385,2385,2385,0
|
|
20240401,161200,17871346300,2385,2385,2385,2385,0
|
|
20240401,161100,17871346300,2385,2385,2385,2385,0
|
|
20240401,161000,17871346300,2385,2385,2385,2385,0
|
|
20240401,160900,17871346300,2385,2385,2385,2385,0
|
|
20240401,160800,17871346300,2385,2385,2385,2385,0
|
|
20240401,160700,17871346300,2385,2385,2385,2385,0
|
|
20240401,160600,17871346300,2385,2385,2385,2385,0
|
|
20240401,160500,17871346300,2385,2385,2385,2385,0
|
|
20240401,160400,17871346300,2385,2385,2385,2385,0
|
|
20240401,160300,17871346300,2385,2385,2385,2385,0
|
|
20240401,160200,17871346300,2385,2385,2385,2385,0
|
|
20240401,160100,17871346300,2385,2385,2385,2385,0
|
|
20240401,160000,17871346300,2385,2385,2385,2385,0
|
|
20240401,155900,17871346300,2385,2385,2385,2385,0
|
|
20240401,155800,17871346300,2385,2385,2385,2385,0
|
|
20240401,155700,17871346300,2385,2385,2385,2385,0
|
|
20240401,155600,17871346300,2385,2385,2385,2385,0
|
|
20240401,155500,17871346300,2385,2385,2385,2385,0
|
|
20240401,155400,17871346300,2385,2385,2385,2385,0
|
|
20240401,155300,17871346300,2385,2385,2385,2385,0
|
|
20240401,155200,17871346300,2385,2385,2385,2385,213611
|
|
20240401,155100,17871346300,2385,2385,2385,2385,0
|
|
20240401,155000,17871346300,2385,2385,2385,2385,0
|
|
20240401,154900,17871346300,2385,2385,2385,2385,0
|
|
20240401,154800,17871346300,2385,2385,2385,2385,0
|
|
20240401,154700,17871346300,2385,2385,2385,2385,0
|
|
20240401,154600,17871346300,2385,2385,2385,2385,0
|
|
20240401,154500,17871346300,2385,2385,2385,2385,0
|
|
20240401,154400,17871346300,2385,2385,2385,2385,0
|
|
20240401,154300,17871346300,2385,2385,2385,2385,0
|
|
20240401,154200,17871346300,2385,2385,2385,2385,0
|
|
20240401,154100,17871346300,2385,2385,2385,2385,0
|
|
20240401,154000,17871346300,2385,2385,2385,2385,0
|
|
20240401,153900,17871346300,2385,2385,2385,2385,0
|
|
20240401,153800,17871346300,2385,2385,2385,2385,0
|
|
20240401,153700,17871346300,2385,2385,2385,2385,0
|
|
20240401,153600,17871346300,2385,2385,2385,2385,0
|
|
20240401,153500,17871346300,2385,2385,2385,2385,0
|
|
20240401,153400,17871346300,2385,2385,2385,2385,0
|
|
20240401,153300,17871346300,2385,2385,2385,2385,0
|
|
20240401,153200,17871346300,2385,2385,2385,2385,0
|
|
20240401,153100,17871346300,2385,2385,2385,2385,0
|
|
20240401,153000,17871346300,2385,2385,2385,2385,213611
|
|
20240401,152900,17361884065,2385,2385,2385,2385,0
|
|
20240401,152800,17361884065,2385,2385,2385,2385,0
|
|
20240401,152700,17361884065,2385,2385,2385,2385,0
|
|
20240401,152600,17361884065,2385,2385,2385,2385,0
|
|
20240401,152500,17361884065,2385,2385,2385,2385,0
|
|
20240401,152400,17361884065,2385,2385,2385,2385,0
|
|
20240401,152300,17361884065,2385,2385,2385,2385,0
|
|
20240401,152200,17361884065,2385,2385,2385,2385,0
|
|
20240401,152100,17361884065,2385,2385,2385,2385,0
|
|
20240401,152000,17361884065,2385,2385,2385,2385,0
|
|
20240401,151900,17361884065,2385,2390,2390,2380,23851
|
|
20240401,151800,17305037315,2390,2380,2390,2380,44151
|
|
20240401,151700,17199826320,2380,2380,2385,2375,27452
|
|
20240401,151600,17134549920,2380,2380,2385,2375,45593
|
|
20240401,151500,17026044175,2385,2380,2385,2375,55099
|
|
20240401,151400,16894982725,2375,2375,2380,2375,22878
|
|
20240401,151300,16840640710,2380,2385,2385,2375,23928
|
|
20240401,151200,16783685005,2380,2380,2385,2380,16443
|
|
20240401,151100,16744546160,2380,2385,2390,2380,24936
|
|
20240401,151000,16685178295,2385,2385,2390,2385,20573
|
|
20240401,150900,16636110115,2390,2385,2390,2380,23515
|
|
20240401,150800,16580017840,2385,2390,2390,2380,53589
|
|
20240401,150700,16452259690,2385,2390,2390,2385,10889
|
|
20240401,150600,16426281655,2390,2385,2390,2385,7777
|
|
20240401,150500,16407704235,2385,2390,2390,2385,8139
|
|
20240401,150400,16388277065,2390,2390,2390,2385,15071
|
|
20240401,150300,16352259645,2390,2390,2395,2390,8523
|
|
20240401,150200,16331884860,2390,2390,2395,2390,8218
|
|
20240401,150100,16312238175,2390,2395,2395,2390,7290
|
|
20240401,150000,16294815055,2390,2390,2395,2390,4693
|
|
20240401,145900,16283587270,2390,2395,2395,2390,1359
|
|
20240401,145800,16280335390,2390,2390,2395,2390,735
|
|
20240401,145700,16278577510,2390,2390,2395,2390,2736
|
|
20240401,145600,16272028220,2395,2395,2395,2390,5927
|
|
20240401,145500,16257858210,2390,2390,2395,2390,2762
|
|
20240401,145400,16251254085,2395,2395,2395,2390,1900
|
|
20240401,145300,16246704765,2395,2390,2400,2390,17187
|
|
20240401,145200,16205569090,2400,2395,2400,2390,3062
|
|
20240401,145100,16198245450,2390,2390,2400,2390,4351
|
|
20240401,145000,16187825710,2390,2390,2395,2390,5533
|
|
20240401,144900,16174591340,2390,2395,2395,2390,2264
|
|
20240401,144800,16169175760,2395,2400,2400,2395,6781
|
|
20240401,144700,16152931040,2395,2395,2400,2395,11563
|
|
20240401,144600,16125230145,2400,2395,2400,2395,2710
|
|
20240401,144500,16118736905,2395,2400,2400,2395,12494
|
|
20240401,144400,16088808980,2395,2395,2400,2395,5680
|
|
20240401,144300,16075205270,2395,2395,2400,2395,11296
|
|
20240401,144200,16048115695,2395,2400,2400,2395,6273
|
|
20240401,144100,16033060570,2400,2405,2405,2395,46109
|
|
20240401,144000,15922396375,2405,2405,2405,2405,10600
|
|
20240401,143900,15896903375,2405,2405,2410,2400,1189
|
|
20240401,143800,15894042000,2405,2405,2410,2400,8341
|
|
20240401,143700,15873981805,2405,2400,2405,2400,8505
|
|
20240401,143600,15853527400,2400,2400,2405,2400,7754
|
|
20240401,143500,15834888795,2405,2405,2405,2400,1267
|
|
20240401,143400,15831842155,2405,2400,2405,2400,4947
|
|
20240401,143300,15819948905,2405,2405,2405,2400,1848
|
|
20240401,143200,15815505320,2400,2405,2405,2400,2617
|
|
20240401,143100,15809215435,2405,2405,2405,2400,3785
|
|
20240401,143000,15800123590,2400,2405,2405,2400,1119
|
|
20240401,142900,15797434435,2405,2405,2405,2400,10476
|
|
20240401,142800,15772275650,2405,2405,2405,2400,4794
|
|
20240401,142700,15760747090,2405,2405,2405,2405,1029
|
|
20240401,142600,15758272345,2405,2405,2405,2400,2209
|
|
20240401,142500,15752959960,2410,2405,2410,2400,30370
|
|
20240401,142400,15680006290,2405,2405,2405,2400,1057
|
|
20240401,142300,15677464905,2405,2405,2405,2400,2490
|
|
20240401,142200,15671478680,2400,2405,2405,2400,817
|
|
20240401,142100,15669515850,2405,2405,2405,2400,1597
|
|
20240401,142000,15665678860,2400,2400,2405,2400,2943
|
|
20240401,141900,15658611730,2400,2405,2405,2400,480
|
|
20240401,141800,15657457820,2405,2405,2405,2400,799
|
|
20240401,141700,15655537505,2400,2405,2410,2400,29290
|
|
20240401,141600,15585118065,2405,2405,2405,2400,32850
|
|
20240401,141500,15506115195,2400,2405,2405,2400,6007
|
|
20240401,141400,15491677360,2405,2405,2405,2400,5544
|
|
20240401,141300,15478344045,2405,2405,2405,2400,17429
|
|
20240401,141200,15436428800,2405,2405,2405,2405,6829
|
|
20240401,141100,15420005055,2400,2405,2405,2400,16211
|
|
20240401,141000,15381017605,2405,2400,2405,2400,9154
|
|
20240401,140900,15359042750,2405,2405,2405,2405,17011
|
|
20240401,140800,15318131295,2405,2400,2405,2400,3288
|
|
20240401,140700,15310233485,2405,2400,2405,2400,19104
|
|
20240401,140600,15264365345,2400,2395,2400,2395,4938
|
|
20240401,140500,15252514205,2395,2400,2400,2395,1266
|
|
20240401,140400,15249481050,2400,2395,2400,2395,931
|
|
20240401,140300,15247246915,2400,2400,2400,2395,5404
|
|
20240401,140200,15234279815,2400,2400,2400,2400,631
|
|
20240401,140100,15232765415,2395,2395,2395,2390,6019
|
|
20240401,140000,15218351010,2395,2395,2395,2390,2303
|
|
20240401,135900,15212835825,2395,2390,2395,2390,2059
|
|
20240401,135800,15207910470,2395,2395,2395,2390,8741
|
|
20240401,135700,15186981995,2390,2395,2395,2390,4559
|
|
20240401,135600,15176064745,2395,2395,2395,2390,2167
|
|
20240401,135500,15170877990,2390,2395,2395,2390,2904
|
|
20240401,135400,15163931480,2390,2390,2395,2390,1216
|
|
20240401,135300,15161023630,2390,2390,2395,2390,1666
|
|
20240401,135200,15157039230,2390,2395,2395,2390,2780
|
|
20240401,135100,15150386425,2390,2395,2395,2390,437
|
|
20240401,135000,15149341800,2395,2390,2395,2390,2275
|
|
20240401,134900,15143899675,2390,2395,2395,2390,1679
|
|
20240401,134800,15139878530,2395,2395,2395,2390,910
|
|
20240401,134700,15137700845,2390,2390,2395,2390,909
|
|
20240401,134600,15135525660,2390,2390,2395,2385,7413
|
|
20240401,134500,15117818575,2390,2390,2395,2390,4365
|
|
20240401,134400,15107383070,2390,2390,2395,2390,1487
|
|
20240401,134300,15103829115,2390,2390,2390,2390,662
|
|
20240401,134200,15102246935,2390,2390,2395,2385,21367
|
|
20240401,134100,15051185285,2395,2390,2395,2390,6381
|
|
20240401,134000,15035905910,2390,2395,2395,2390,3567
|
|
20240401,133900,15027380620,2400,2390,2400,2385,10449
|
|
20240401,133800,15002367955,2390,2385,2390,2385,4898
|
|
20240401,133700,14990684510,2385,2395,2395,2385,7257
|
|
20240401,133600,14973337420,2395,2390,2395,2390,5323
|
|
20240401,133500,14960613340,2390,2395,2395,2390,15974
|
|
20240401,133400,14922407470,2395,2395,2395,2390,1808
|
|
20240401,133300,14918081265,2390,2390,2395,2390,2001
|
|
20240401,133200,14913289030,2395,2395,2395,2390,851
|
|
20240401,133100,14911252220,2395,2390,2395,2390,3856
|
|
20240401,133000,14902034340,2395,2395,2395,2390,9426
|
|
20240401,132900,14879504755,2390,2395,2395,2390,10990
|
|
20240401,132800,14853238540,2390,2395,2400,2390,18339
|
|
20240401,132700,14809343640,2395,2395,2400,2390,11247
|
|
20240401,132600,14782404815,2395,2395,2400,2395,5572
|
|
20240401,132500,14769040765,2395,2395,2395,2395,12224
|
|
20240401,132400,14739764285,2395,2400,2400,2395,6899
|
|
20240401,132300,14723229880,2395,2395,2400,2395,6450
|
|
20240401,132200,14707780405,2400,2400,2400,2395,15148
|
|
20240401,132100,14671494755,2400,2395,2400,2395,441
|
|
20240401,132000,14670438500,2400,2400,2405,2400,10508
|
|
20240401,131900,14645219290,2400,2405,2405,2400,16114
|
|
20240401,131800,14606545675,2405,2405,2410,2400,64088
|
|
20240401,131700,14452420480,2405,2400,2405,2395,76602
|
|
20240401,131600,14268570680,2400,2400,2400,2395,15111
|
|
20240401,131500,14232379285,2400,2400,2400,2395,665
|
|
20240401,131400,14230783535,2395,2400,2400,2395,1935
|
|
20240401,131300,14226146325,2400,2400,2400,2395,1868
|
|
20240401,131200,14221665790,2395,2395,2400,2395,271
|
|
20240401,131100,14221016685,2395,2395,2400,2395,4765
|
|
20240401,131000,14209604485,2395,2395,2400,2395,670
|
|
20240401,130900,14207997290,2395,2400,2400,2395,1641
|
|
20240401,130800,14204061940,2400,2400,2400,2395,1583
|
|
20240401,130700,14200263035,2395,2395,2400,2390,8032
|
|
20240401,130600,14181014810,2395,2390,2395,2390,134
|
|
20240401,130500,14180694500,2395,2395,2395,2390,474
|
|
20240401,130400,14179561550,2390,2390,2390,2390,796
|
|
20240401,130300,14177659110,2395,2395,2395,2385,23753
|
|
20240401,130200,14120871030,2395,2395,2400,2395,7676
|
|
20240401,130100,14102482745,2395,2395,2400,2395,4687
|
|
20240401,130000,14091257325,2395,2395,2400,2395,1297
|
|
20240401,125900,14088150990,2400,2395,2400,2395,1489
|
|
20240401,125800,14084583575,2395,2400,2400,2395,624
|
|
20240401,125700,14083088270,2395,2400,2400,2390,4934
|
|
20240401,125600,14071256075,2400,2390,2400,2390,14637
|
|
20240401,125500,14036186460,2390,2385,2395,2380,17473
|
|
20240401,125400,13994514560,2390,2390,2395,2390,10629
|
|
20240401,125300,13969111200,2385,2390,2390,2385,12998
|
|
20240401,125200,13938106485,2385,2390,2390,2385,5382
|
|
20240401,125100,13925244125,2395,2390,2395,2390,2440
|
|
20240401,125000,13919410940,2390,2390,2395,2385,8972
|
|
20240401,124900,13897985255,2395,2395,2395,2390,1699
|
|
20240401,124800,13893918050,2395,2395,2395,2390,427
|
|
20240401,124700,13892897060,2395,2385,2395,2385,11774
|
|
20240401,124600,13864757265,2385,2395,2395,2385,4746
|
|
20240401,124500,13853431225,2395,2385,2395,2385,2428
|
|
20240401,124400,13847629265,2385,2390,2390,2385,52412
|
|
20240401,124300,13722590830,2390,2390,2395,2390,2517
|
|
20240401,124200,13716572145,2390,2395,2395,2390,1211
|
|
20240401,124100,13713675795,2395,2390,2395,2390,2039
|
|
20240401,124000,13708794520,2390,2390,2395,2390,6007
|
|
20240401,123900,13694437250,2395,2395,2400,2390,12016
|
|
20240401,123800,13665647435,2395,2395,2395,2390,12747
|
|
20240401,123700,13635173905,2395,2395,2395,2390,4172
|
|
20240401,123600,13625198570,2395,2395,2400,2395,6264
|
|
20240401,123500,13610196275,2395,2395,2400,2390,13888
|
|
20240401,123400,13576934505,2395,2395,2395,2390,974
|
|
20240401,123300,13574601875,2395,2390,2395,2390,6674
|
|
20240401,123200,13558649020,2395,2390,2395,2390,144
|
|
20240401,123100,13558304310,2390,2385,2395,2385,4081
|
|
20240401,123000,13548549710,2390,2390,2390,2385,6123
|
|
20240401,122900,13533942710,2390,2395,2395,2385,1210
|
|
20240401,122800,13531052755,2390,2390,2395,2390,4615
|
|
20240401,122700,13520022405,2390,2385,2390,2385,3418
|
|
20240401,122600,13511863595,2390,2385,2390,2385,818
|
|
20240401,122500,13509909055,2390,2385,2395,2385,1938
|
|
20240401,122400,13505284820,2385,2390,2395,2385,18217
|
|
20240401,122300,13461748565,2390,2390,2390,2390,183
|
|
20240401,122200,13461311195,2390,2390,2390,2385,1926
|
|
20240401,122100,13456708075,2390,2390,2390,2385,12826
|
|
20240401,122000,13426115060,2390,2390,2390,2385,722
|
|
20240401,121900,13424390480,2390,2390,2390,2385,209
|
|
20240401,121800,13423891490,2390,2390,2390,2385,4338
|
|
20240401,121700,13413530680,2385,2380,2390,2380,6416
|
|
20240401,121600,13398228145,2385,2385,2385,2380,6640
|
|
20240401,121500,13382394015,2385,2385,2385,2380,1669
|
|
20240401,121400,13378417425,2385,2385,2390,2380,23328
|
|
20240401,121300,13322797960,2385,2390,2390,2385,1055
|
|
20240401,121200,13320281025,2390,2390,2390,2385,5566
|
|
20240401,121100,13306992460,2385,2390,2390,2385,2346
|
|
20240401,121000,13301393635,2385,2390,2390,2385,2082
|
|
20240401,120900,13296425680,2390,2385,2390,2385,11177
|
|
20240401,120800,13269762950,2390,2385,2390,2385,6024
|
|
20240401,120700,13255395480,2385,2385,2390,2385,15653
|
|
20240401,120600,13218061595,2390,2390,2390,2385,515
|
|
20240401,120500,13216830995,2390,2390,2390,2385,800
|
|
20240401,120400,13214922285,2390,2385,2390,2385,5216
|
|
20240401,120300,13202456295,2390,2390,2390,2385,5406
|
|
20240401,120200,13189561950,2390,2380,2390,2380,10302
|
|
20240401,120100,13165002835,2385,2385,2385,2380,5118
|
|
20240401,120000,13152820415,2385,2390,2390,2380,50122
|
|
20240401,115900,13033383230,2390,2390,2390,2385,1670
|
|
20240401,115800,13029394745,2390,2390,2390,2385,8162
|
|
20240401,115700,13009887585,2395,2390,2395,2390,1834
|
|
20240401,115600,13005499745,2390,2390,2395,2390,1698
|
|
20240401,115500,13001441005,2390,2390,2395,2390,3130
|
|
20240401,115400,12993958550,2395,2390,2395,2390,3834
|
|
20240401,115300,12984795105,2390,2390,2395,2390,4283
|
|
20240401,115200,12974558320,2390,2395,2395,2390,1909
|
|
20240401,115100,12969991065,2395,2395,2395,2390,988
|
|
20240401,115000,12967625385,2395,2385,2395,2385,6633
|
|
20240401,114900,12951772630,2385,2385,2390,2385,4938
|
|
20240401,114800,12939993880,2385,2390,2390,2385,10501
|
|
20240401,114700,12914912360,2390,2390,2395,2390,2020
|
|
20240401,114600,12910084085,2390,2390,2395,2390,2488
|
|
20240401,114500,12904137140,2390,2395,2395,2390,1783
|
|
20240401,114400,12899874600,2395,2390,2395,2385,13967
|
|
20240401,114300,12866491935,2390,2390,2390,2385,8443
|
|
20240401,114200,12846326185,2390,2390,2390,2385,8402
|
|
20240401,114100,12826280700,2390,2385,2390,2385,13331
|
|
20240401,114000,12794478555,2390,2390,2395,2380,90201
|
|
20240401,113900,12579392035,2390,2395,2395,2390,3596
|
|
20240401,113800,12570796640,2395,2395,2395,2395,835
|
|
20240401,113700,12568796815,2395,2395,2395,2390,194
|
|
20240401,113600,12568332545,2395,2390,2395,2390,6877
|
|
20240401,113500,12551896465,2390,2395,2395,2385,22328
|
|
20240401,113400,12498558135,2395,2395,2395,2390,17000
|
|
20240401,113300,12457884710,2390,2390,2395,2390,15326
|
|
20240401,113200,12421255170,2390,2390,2395,2390,14303
|
|
20240401,113100,12387069695,2390,2400,2400,2390,3822
|
|
20240401,113000,12377921945,2395,2395,2400,2395,13799
|
|
20240401,112900,12344872650,2395,2400,2400,2395,4734
|
|
20240401,112800,12333512130,2400,2400,2400,2395,1553
|
|
20240401,112700,12329790675,2400,2400,2400,2395,1109
|
|
20240401,112600,12327130665,2400,2395,2400,2390,39644
|
|
20240401,112500,12232187005,2395,2395,2395,2390,12472
|
|
20240401,112400,12202370275,2395,2390,2395,2390,12930
|
|
20240401,112300,12171464740,2395,2395,2400,2390,33306
|
|
20240401,112200,12091722170,2400,2400,2405,2395,30601
|
|
20240401,112100,12018343570,2400,2405,2405,2400,8539
|
|
20240401,112000,11997849435,2405,2400,2405,2400,20849
|
|
20240401,111900,11947808295,2405,2405,2405,2400,9033
|
|
20240401,111800,11926087980,2405,2405,2410,2405,1255
|
|
20240401,111700,11923067820,2405,2400,2410,2400,12624
|
|
20240401,111600,11892726370,2400,2410,2410,2400,7776
|
|
20240401,111500,11874024935,2410,2405,2410,2400,7732
|
|
20240401,111400,11855448245,2405,2410,2410,2405,3562
|
|
20240401,111300,11846869015,2400,2405,2410,2400,6305
|
|
20240401,111200,11831716470,2410,2405,2410,2405,38259
|
|
20240401,111100,11739703125,2405,2410,2410,2405,6824
|
|
20240401,111000,11723269335,2410,2410,2415,2405,12735
|
|
20240401,110900,11692579245,2410,2415,2415,2410,1059
|
|
20240401,110800,11690024955,2415,2420,2420,2410,4257
|
|
20240401,110700,11679741415,2415,2420,2425,2415,2636
|
|
20240401,110600,11673366425,2420,2420,2425,2410,14722
|
|
20240401,110500,11637795770,2425,2410,2425,2410,41903
|
|
20240401,110400,11536483980,2410,2410,2415,2405,4706
|
|
20240401,110300,11525147005,2410,2415,2415,2410,4777
|
|
20240401,110200,11513629015,2410,2410,2415,2410,7402
|
|
20240401,110100,11495780720,2410,2415,2415,2410,7062
|
|
20240401,110000,11478760245,2415,2410,2415,2410,392
|
|
20240401,105900,11477814820,2410,2415,2415,2410,7614
|
|
20240401,105800,11459464120,2410,2410,2415,2410,5954
|
|
20240401,105700,11445109640,2410,2415,2415,2410,1348
|
|
20240401,105600,11441860560,2410,2415,2415,2410,2782
|
|
20240401,105500,11435155165,2415,2410,2415,2410,5010
|
|
20240401,105400,11423080255,2410,2415,2415,2410,29739
|
|
20240401,105300,11351406030,2415,2415,2415,2410,419
|
|
20240401,105200,11350394540,2420,2415,2420,2410,12989
|
|
20240401,105100,11319058340,2415,2415,2420,2410,11347
|
|
20240401,105000,11291661285,2415,2415,2415,2410,2984
|
|
20240401,104900,11284463390,2415,2410,2415,2410,3244
|
|
20240401,104800,11276641215,2410,2415,2415,2410,4230
|
|
20240401,104700,11266446485,2410,2415,2420,2410,4486
|
|
20240401,104600,11255612360,2420,2420,2420,2415,6764
|
|
20240401,104500,11239265305,2420,2420,2420,2415,1101
|
|
20240401,104400,11236605885,2420,2415,2420,2415,1183
|
|
20240401,104300,11233747675,2420,2415,2420,2415,1917
|
|
20240401,104200,11229117710,2420,2420,2420,2410,9349
|
|
20240401,104100,11206535150,2420,2420,2420,2415,147
|
|
20240401,104000,11206179680,2420,2420,2420,2415,10334
|
|
20240401,103900,11181216460,2420,2415,2420,2415,3449
|
|
20240401,103800,11172884190,2415,2410,2420,2410,1201
|
|
20240401,103700,11169983655,2420,2420,2420,2410,16527
|
|
20240401,103600,11130073645,2415,2420,2420,2415,5475
|
|
20240401,103500,11116844180,2415,2420,2420,2415,4904
|
|
20240401,103400,11104994040,2420,2420,2420,2415,10725
|
|
20240401,103300,11079047905,2425,2425,2425,2415,2941
|
|
20240401,103200,11071927885,2425,2415,2425,2415,11947
|
|
20240401,103100,11043043035,2420,2425,2425,2415,7195
|
|
20240401,103000,11025630305,2425,2415,2425,2415,16269
|
|
20240401,102900,10986221325,2415,2415,2420,2415,1236
|
|
20240401,102800,10983235860,2420,2415,2420,2415,10801
|
|
20240401,102700,10957120785,2420,2415,2420,2415,3681
|
|
20240401,102600,10948222060,2420,2420,2420,2415,5178
|
|
20240401,102500,10935714690,2420,2420,2420,2415,35600
|
|
20240401,102400,10849694665,2415,2415,2420,2415,2883
|
|
20240401,102300,10842725580,2420,2415,2420,2415,2593
|
|
20240401,102200,10836455675,2415,2420,2420,2415,5792
|
|
20240401,102100,10822460845,2415,2420,2420,2415,20681
|
|
20240401,102000,10772466235,2425,2425,2430,2420,7438
|
|
20240401,101900,10754431100,2430,2425,2430,2425,4488
|
|
20240401,101800,10743536795,2425,2420,2430,2420,5098
|
|
20240401,101700,10731171060,2425,2420,2425,2420,1035
|
|
20240401,101600,10728662950,2425,2420,2425,2420,1259
|
|
20240401,101500,10725615565,2420,2425,2430,2420,1762
|
|
20240401,101400,10721344220,2425,2425,2425,2415,39163
|
|
20240401,101300,10626713900,2425,2420,2425,2420,7009
|
|
20240401,101200,10609746660,2420,2425,2430,2420,10952
|
|
20240401,101100,10583195990,2425,2425,2430,2420,11205
|
|
20240401,101000,10556028025,2420,2420,2425,2415,8308
|
|
20240401,100900,10535922795,2420,2415,2420,2415,9603
|
|
20240401,100800,10512720605,2415,2415,2420,2415,5400
|
|
20240401,100700,10499671435,2415,2415,2420,2410,9182
|
|
20240401,100600,10477496150,2415,2420,2420,2415,13010
|
|
20240401,100500,10446059460,2420,2415,2420,2415,5680
|
|
20240401,100400,10432317965,2415,2415,2420,2410,6877
|
|
20240401,100300,10415717040,2410,2410,2415,2405,13332
|
|
20240401,100200,10383587725,2410,2415,2420,2410,23219
|
|
20240401,100100,10327596825,2420,2420,2420,2415,8636
|
|
20240401,100000,10306734930,2415,2425,2430,2415,26502
|
|
20240401,095900,10242565325,2430,2430,2430,2425,10799
|
|
20240401,095800,10216363425,2430,2425,2430,2420,8879
|
|
20240401,095700,10194847865,2425,2430,2430,2420,14580
|
|
20240401,095600,10159497220,2430,2425,2430,2420,8967
|
|
20240401,095500,10137735285,2425,2430,2430,2420,20404
|
|
20240401,095400,10088253985,2430,2420,2430,2420,10364
|
|
20240401,095300,10063115015,2425,2430,2430,2425,18727
|
|
20240401,095200,10017637690,2430,2430,2430,2420,10446
|
|
20240401,095100,9992275775,2430,2435,2435,2420,10388
|
|
20240401,095000,9967073635,2430,2430,2435,2425,49695
|
|
20240401,094900,9846349265,2435,2430,2435,2430,47342
|
|
20240401,094800,9731176490,2435,2430,2435,2420,64334
|
|
20240401,094700,9574913585,2425,2420,2430,2420,42612
|
|
20240401,094600,9471568580,2425,2425,2425,2415,50047
|
|
20240401,094500,9350452390,2425,2415,2425,2410,73367
|
|
20240401,094400,9172796335,2415,2415,2415,2405,39900
|
|
20240401,094300,9076605545,2415,2410,2420,2410,22344
|
|
20240401,094200,9022654840,2415,2410,2415,2410,19913
|
|
20240401,094100,8974616010,2410,2400,2410,2400,36145
|
|
20240401,094000,8887660990,2400,2390,2405,2385,110129
|
|
20240401,093900,8623817145,2390,2390,2390,2385,3487
|
|
20240401,093800,8615498140,2385,2390,2390,2385,12769
|
|
20240401,093700,8585032230,2390,2385,2390,2385,3655
|
|
20240401,093600,8576312970,2385,2390,2395,2385,27203
|
|
20240401,093500,8511319095,2390,2380,2395,2370,116968
|
|
20240401,093400,8232955480,2385,2380,2385,2375,52971
|
|
20240401,093300,8106940115,2380,2385,2385,2370,159853
|
|
20240401,093200,7726848775,2380,2395,2395,2380,61568
|
|
20240401,093100,7579987785,2390,2395,2395,2385,35955
|
|
20240401,093000,7494108745,2395,2385,2395,2385,22800
|
|
20240401,092900,7439621435,2390,2390,2390,2380,59933
|
|
20240401,092800,7296722935,2385,2390,2395,2385,50820
|
|
20240401,092700,7175319740,2395,2395,2395,2390,46759
|
|
20240401,092600,7063551955,2395,2405,2410,2390,58826
|
|
20240401,092500,6922434505,2405,2410,2415,2405,27212
|
|
20240401,092400,6856843655,2410,2410,2430,2410,73815
|
|
20240401,092300,6678215760,2420,2410,2420,2405,28414
|
|
20240401,092200,6609662590,2410,2405,2410,2405,16863
|
|
20240401,092100,6569059000,2405,2415,2415,2405,31662
|
|
20240401,092000,6492759575,2415,2415,2415,2410,10617
|
|
20240401,091900,6467149700,2415,2415,2415,2410,31099
|
|
20240401,091800,6392069095,2410,2410,2415,2405,31729
|
|
20240401,091700,6315531410,2410,2400,2420,2400,50007
|
|
20240401,091600,6194984870,2400,2405,2405,2390,156552
|
|
20240401,091500,5820287820,2405,2390,2415,2390,96300
|
|
20240401,091400,5589361995,2390,2410,2410,2390,51895
|
|
20240401,091300,5464898100,2410,2415,2415,2405,40172
|
|
20240401,091200,5368105155,2410,2410,2415,2405,76343
|
|
20240401,091100,5184258310,2410,2400,2410,2395,112778
|
|
20240401,091000,4913385920,2395,2405,2410,2390,294033
|
|
20240401,090900,4208045250,2405,2430,2430,2400,175476
|
|
20240401,090800,3785245745,2430,2420,2430,2420,39656
|
|
20240401,090700,3689105400,2425,2425,2435,2420,77556
|
|
20240401,090600,3500870055,2430,2425,2430,2420,31468
|
|
20240401,090500,3424466160,2425,2415,2425,2405,68294
|
|
20240401,090400,3259287455,2415,2415,2425,2405,151842
|
|
20240401,090300,2893077090,2415,2425,2435,2415,82735
|
|
20240401,090200,2692922980,2430,2435,2450,2420,240194
|
|
20240401,090100,2108002585,2435,2415,2445,2415,209682
|
|
20240401,090000,1598028425,2420,2435,2435,2410,576970
|