595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,185100,10730646285,2280,2280,2280,2280,0
|
|
20240403,185000,10730646285,2280,2280,2280,2280,0
|
|
20240403,184900,10730646285,2280,2280,2280,2280,0
|
|
20240403,184800,10730646285,2280,2280,2280,2280,0
|
|
20240403,184700,10730646285,2280,2280,2280,2280,0
|
|
20240403,184600,10730646285,2280,2280,2280,2280,0
|
|
20240403,184500,10730646285,2280,2280,2280,2280,0
|
|
20240403,184400,10730646285,2280,2280,2280,2280,0
|
|
20240403,184300,10730646285,2280,2280,2280,2280,0
|
|
20240403,184200,10730646285,2280,2280,2280,2280,0
|
|
20240403,184100,10730646285,2280,2280,2280,2280,0
|
|
20240403,184000,10730646285,2280,2280,2280,2280,0
|
|
20240403,183900,10730646285,2280,2280,2280,2280,0
|
|
20240403,183800,10730646285,2280,2280,2280,2280,0
|
|
20240403,183700,10730646285,2280,2280,2280,2280,0
|
|
20240403,183600,10730646285,2280,2280,2280,2280,0
|
|
20240403,183500,10730646285,2280,2280,2280,2280,0
|
|
20240403,183400,10730646285,2280,2280,2280,2280,0
|
|
20240403,183300,10730646285,2280,2280,2280,2280,0
|
|
20240403,183200,10730646285,2280,2280,2280,2280,0
|
|
20240403,183100,10730646285,2280,2280,2280,2280,0
|
|
20240403,183000,10730646285,2280,2280,2280,2280,0
|
|
20240403,182900,10730646285,2280,2280,2280,2280,0
|
|
20240403,182800,10730646285,2280,2280,2280,2280,0
|
|
20240403,182700,10730646285,2280,2280,2280,2280,0
|
|
20240403,182600,10730646285,2280,2280,2280,2280,0
|
|
20240403,182500,10730646285,2280,2280,2280,2280,0
|
|
20240403,182400,10730646285,2280,2280,2280,2280,0
|
|
20240403,182300,10730646285,2280,2280,2280,2280,0
|
|
20240403,182200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,182100,10730646285,2280,2280,2280,2280,0
|
|
20240403,182000,10730646285,2280,2280,2280,2280,0
|
|
20240403,181900,10730646285,2280,2280,2280,2280,0
|
|
20240403,181800,10730646285,2280,2280,2280,2280,0
|
|
20240403,181700,10730646285,2280,2280,2280,2280,0
|
|
20240403,181600,10730646285,2280,2280,2280,2280,0
|
|
20240403,181500,10730646285,2280,2280,2280,2280,0
|
|
20240403,181400,10730646285,2280,2280,2280,2280,0
|
|
20240403,181300,10730646285,2280,2280,2280,2280,0
|
|
20240403,181200,10730646285,2280,2280,2280,2280,0
|
|
20240403,181100,10730646285,2280,2280,2280,2280,0
|
|
20240403,181000,10730646285,2280,2280,2280,2280,0
|
|
20240403,180900,10730646285,2280,2280,2280,2280,0
|
|
20240403,180800,10730646285,2280,2280,2280,2280,0
|
|
20240403,180700,10730646285,2280,2280,2280,2280,0
|
|
20240403,180600,10730646285,2280,2280,2280,2280,0
|
|
20240403,180500,10730646285,2280,2280,2280,2280,0
|
|
20240403,180400,10730646285,2280,2280,2280,2280,0
|
|
20240403,180300,10730646285,2280,2280,2280,2280,0
|
|
20240403,180200,10730646285,2280,2280,2280,2280,0
|
|
20240403,180100,10730646285,2280,2280,2280,2280,0
|
|
20240403,180000,10730646285,2280,2280,2280,2280,0
|
|
20240403,175900,10730646285,2280,2280,2280,2280,0
|
|
20240403,175800,10730646285,2280,2280,2280,2280,0
|
|
20240403,175700,10730646285,2280,2280,2280,2280,0
|
|
20240403,175600,10730646285,2280,2280,2280,2280,0
|
|
20240403,175500,10730646285,2280,2280,2280,2280,0
|
|
20240403,175400,10730646285,2280,2280,2280,2280,0
|
|
20240403,175300,10730646285,2280,2280,2280,2280,0
|
|
20240403,175200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,175100,10730646285,2280,2280,2280,2280,0
|
|
20240403,175000,10730646285,2280,2280,2280,2280,0
|
|
20240403,174900,10730646285,2280,2280,2280,2280,0
|
|
20240403,174800,10730646285,2280,2280,2280,2280,0
|
|
20240403,174700,10730646285,2280,2280,2280,2280,0
|
|
20240403,174600,10730646285,2280,2280,2280,2280,0
|
|
20240403,174500,10730646285,2280,2280,2280,2280,0
|
|
20240403,174400,10730646285,2280,2280,2280,2280,0
|
|
20240403,174300,10730646285,2280,2280,2280,2280,0
|
|
20240403,174200,10730646285,2280,2280,2280,2280,0
|
|
20240403,174100,10730646285,2280,2280,2280,2280,0
|
|
20240403,174000,10730646285,2280,2280,2280,2280,0
|
|
20240403,173900,10730646285,2280,2280,2280,2280,0
|
|
20240403,173800,10730646285,2280,2280,2280,2280,0
|
|
20240403,173700,10730646285,2280,2280,2280,2280,0
|
|
20240403,173600,10730646285,2280,2280,2280,2280,0
|
|
20240403,173500,10730646285,2280,2280,2280,2280,0
|
|
20240403,173400,10730646285,2280,2280,2280,2280,0
|
|
20240403,173300,10730646285,2280,2280,2280,2280,0
|
|
20240403,173200,10730646285,2280,2280,2280,2280,0
|
|
20240403,173100,10730646285,2280,2280,2280,2280,0
|
|
20240403,173000,10730646285,2280,2280,2280,2280,0
|
|
20240403,172900,10730646285,2280,2280,2280,2280,0
|
|
20240403,172800,10730646285,2280,2280,2280,2280,0
|
|
20240403,172700,10730646285,2280,2280,2280,2280,0
|
|
20240403,172600,10730646285,2280,2280,2280,2280,0
|
|
20240403,172500,10730646285,2280,2280,2280,2280,0
|
|
20240403,172400,10730646285,2280,2280,2280,2280,0
|
|
20240403,172300,10730646285,2280,2280,2280,2280,0
|
|
20240403,172200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,172100,10730646285,2280,2280,2280,2280,0
|
|
20240403,172000,10730646285,2280,2280,2280,2280,0
|
|
20240403,171900,10730646285,2280,2280,2280,2280,0
|
|
20240403,171800,10730646285,2280,2280,2280,2280,0
|
|
20240403,171700,10730646285,2280,2280,2280,2280,0
|
|
20240403,171600,10730646285,2280,2280,2280,2280,0
|
|
20240403,171500,10730646285,2280,2280,2280,2280,0
|
|
20240403,171400,10730646285,2280,2280,2280,2280,0
|
|
20240403,171300,10730646285,2280,2280,2280,2280,0
|
|
20240403,171200,10730646285,2280,2280,2280,2280,0
|
|
20240403,171100,10730646285,2280,2280,2280,2280,0
|
|
20240403,171000,10730646285,2280,2280,2280,2280,0
|
|
20240403,170900,10730646285,2280,2280,2280,2280,0
|
|
20240403,170800,10730646285,2280,2280,2280,2280,0
|
|
20240403,170700,10730646285,2280,2280,2280,2280,0
|
|
20240403,170600,10730646285,2280,2280,2280,2280,0
|
|
20240403,170500,10730646285,2280,2280,2280,2280,0
|
|
20240403,170400,10730646285,2280,2280,2280,2280,0
|
|
20240403,170300,10730646285,2280,2280,2280,2280,0
|
|
20240403,170200,10730646285,2280,2280,2280,2280,0
|
|
20240403,170100,10730646285,2280,2280,2280,2280,0
|
|
20240403,170000,10730646285,2280,2280,2280,2280,0
|
|
20240403,165900,10730646285,2280,2280,2280,2280,0
|
|
20240403,165800,10730646285,2280,2280,2280,2280,0
|
|
20240403,165700,10730646285,2280,2280,2280,2280,0
|
|
20240403,165600,10730646285,2280,2280,2280,2280,0
|
|
20240403,165500,10730646285,2280,2280,2280,2280,0
|
|
20240403,165400,10730646285,2280,2280,2280,2280,0
|
|
20240403,165300,10730646285,2280,2280,2280,2280,0
|
|
20240403,165200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,165100,10730646285,2280,2280,2280,2280,0
|
|
20240403,165000,10730646285,2280,2280,2280,2280,0
|
|
20240403,164900,10730646285,2280,2280,2280,2280,0
|
|
20240403,164800,10730646285,2280,2280,2280,2280,0
|
|
20240403,164700,10730646285,2280,2280,2280,2280,0
|
|
20240403,164600,10730646285,2280,2280,2280,2280,0
|
|
20240403,164500,10730646285,2280,2280,2280,2280,0
|
|
20240403,164400,10730646285,2280,2280,2280,2280,0
|
|
20240403,164300,10730646285,2280,2280,2280,2280,0
|
|
20240403,164200,10730646285,2280,2280,2280,2280,0
|
|
20240403,164100,10730646285,2280,2280,2280,2280,0
|
|
20240403,164000,10730646285,2280,2280,2280,2280,0
|
|
20240403,163900,10730646285,2280,2280,2280,2280,0
|
|
20240403,163800,10730646285,2280,2280,2280,2280,0
|
|
20240403,163700,10730646285,2280,2280,2280,2280,0
|
|
20240403,163600,10730646285,2280,2280,2280,2280,0
|
|
20240403,163500,10730646285,2280,2280,2280,2280,0
|
|
20240403,163400,10730646285,2280,2280,2280,2280,0
|
|
20240403,163300,10730646285,2280,2280,2280,2280,0
|
|
20240403,163200,10730646285,2280,2280,2280,2280,0
|
|
20240403,163100,10730646285,2280,2280,2280,2280,0
|
|
20240403,163000,10730646285,2280,2280,2280,2280,0
|
|
20240403,162900,10730646285,2280,2280,2280,2280,0
|
|
20240403,162800,10730646285,2280,2280,2280,2280,0
|
|
20240403,162700,10730646285,2280,2280,2280,2280,0
|
|
20240403,162600,10730646285,2280,2280,2280,2280,0
|
|
20240403,162500,10730646285,2280,2280,2280,2280,0
|
|
20240403,162400,10730646285,2280,2280,2280,2280,0
|
|
20240403,162300,10730646285,2280,2280,2280,2280,0
|
|
20240403,162200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,162100,10730646285,2280,2280,2280,2280,0
|
|
20240403,162000,10730646285,2280,2280,2280,2280,0
|
|
20240403,161900,10730646285,2280,2280,2280,2280,0
|
|
20240403,161800,10730646285,2280,2280,2280,2280,0
|
|
20240403,161700,10730646285,2280,2280,2280,2280,0
|
|
20240403,161600,10730646285,2280,2280,2280,2280,0
|
|
20240403,161500,10730646285,2280,2280,2280,2280,0
|
|
20240403,161400,10730646285,2280,2280,2280,2280,0
|
|
20240403,161300,10730646285,2280,2280,2280,2280,0
|
|
20240403,161200,10730646285,2280,2280,2280,2280,0
|
|
20240403,161100,10730646285,2280,2280,2280,2280,0
|
|
20240403,161000,10730646285,2280,2280,2280,2280,0
|
|
20240403,160900,10730646285,2280,2280,2280,2280,0
|
|
20240403,160800,10730646285,2280,2280,2280,2280,0
|
|
20240403,160700,10730646285,2280,2280,2280,2280,0
|
|
20240403,160600,10730646285,2280,2280,2280,2280,0
|
|
20240403,160500,10730646285,2280,2280,2280,2280,0
|
|
20240403,160400,10730646285,2280,2280,2280,2280,0
|
|
20240403,160300,10730646285,2280,2280,2280,2280,0
|
|
20240403,160200,10730646285,2280,2280,2280,2280,0
|
|
20240403,160100,10730646285,2280,2280,2280,2280,0
|
|
20240403,160000,10730646285,2280,2280,2280,2280,0
|
|
20240403,155900,10730646285,2280,2280,2280,2280,0
|
|
20240403,155800,10730646285,2280,2280,2280,2280,0
|
|
20240403,155700,10730646285,2280,2280,2280,2280,0
|
|
20240403,155600,10730646285,2280,2280,2280,2280,0
|
|
20240403,155500,10730646285,2280,2280,2280,2280,0
|
|
20240403,155400,10730646285,2280,2280,2280,2280,0
|
|
20240403,155300,10730646285,2280,2280,2280,2280,0
|
|
20240403,155200,10730646285,2280,2280,2280,2280,56091
|
|
20240403,155100,10730646285,2280,2280,2280,2280,0
|
|
20240403,155000,10730646285,2280,2280,2280,2280,0
|
|
20240403,154900,10730646285,2280,2280,2280,2280,0
|
|
20240403,154800,10730646285,2280,2280,2280,2280,0
|
|
20240403,154700,10730646285,2280,2280,2280,2280,0
|
|
20240403,154600,10730646285,2280,2280,2280,2280,0
|
|
20240403,154500,10730646285,2280,2280,2280,2280,0
|
|
20240403,154400,10730646285,2280,2280,2280,2280,0
|
|
20240403,154300,10730646285,2280,2280,2280,2280,0
|
|
20240403,154200,10730646285,2280,2280,2280,2280,0
|
|
20240403,154100,10730646285,2280,2280,2280,2280,0
|
|
20240403,154000,10730646285,2280,2280,2280,2280,0
|
|
20240403,153900,10730646285,2280,2280,2280,2280,0
|
|
20240403,153800,10730646285,2280,2280,2280,2280,0
|
|
20240403,153700,10730646285,2280,2280,2280,2280,0
|
|
20240403,153600,10730646285,2280,2280,2280,2280,0
|
|
20240403,153500,10730646285,2280,2280,2280,2280,0
|
|
20240403,153400,10730646285,2280,2280,2280,2280,0
|
|
20240403,153300,10730646285,2280,2280,2280,2280,0
|
|
20240403,153200,10730646285,2280,2280,2280,2280,0
|
|
20240403,153100,10730646285,2280,2280,2280,2280,0
|
|
20240403,153000,10730646285,2280,2280,2280,2280,56091
|
|
20240403,152900,10602758805,2275,2275,2275,2275,0
|
|
20240403,152800,10602758805,2275,2275,2275,2275,0
|
|
20240403,152700,10602758805,2275,2275,2275,2275,0
|
|
20240403,152600,10602758805,2275,2275,2275,2275,0
|
|
20240403,152500,10602758805,2275,2275,2275,2275,0
|
|
20240403,152400,10602758805,2275,2275,2275,2275,0
|
|
20240403,152300,10602758805,2275,2275,2275,2275,0
|
|
20240403,152200,10602758805,2275,2275,2275,2275,0
|
|
20240403,152100,10602758805,2275,2275,2275,2275,0
|
|
20240403,152000,10602758805,2275,2275,2275,2275,0
|
|
20240403,151900,10602758805,2275,2280,2280,2270,43529
|
|
20240403,151800,10503689890,2280,2270,2280,2270,17064
|
|
20240403,151700,10464828160,2275,2265,2275,2265,19210
|
|
20240403,151600,10421241585,2270,2270,2270,2265,4298
|
|
20240403,151500,10411487275,2270,2265,2270,2265,14005
|
|
20240403,151400,10379708045,2270,2270,2275,2265,18337
|
|
20240403,151300,10338153390,2270,2270,2270,2265,14974
|
|
20240403,151200,10304192445,2265,2270,2270,2260,16009
|
|
20240403,151100,10267935625,2270,2265,2270,2260,19045
|
|
20240403,151000,10224764775,2260,2265,2265,2260,9461
|
|
20240403,150900,10203381785,2265,2265,2270,2260,11414
|
|
20240403,150800,10177544640,2265,2260,2270,2260,6052
|
|
20240403,150700,10163837370,2265,2265,2265,2260,5476
|
|
20240403,150600,10151436230,2260,2270,2270,2260,6119
|
|
20240403,150500,10137588365,2265,2260,2265,2260,21006
|
|
20240403,150400,10090034880,2260,2260,2265,2255,29651
|
|
20240403,150300,10023021465,2260,2255,2265,2250,69215
|
|
20240403,150200,9866680360,2255,2255,2255,2250,18166
|
|
20240403,150100,9825720745,2250,2245,2250,2245,18191
|
|
20240403,150000,9784802865,2250,2245,2250,2240,19544
|
|
20240403,145900,9740931630,2245,2250,2255,2245,74832
|
|
20240403,145800,9572709675,2250,2250,2250,2245,10191
|
|
20240403,145700,9549820225,2255,2250,2255,2245,46886
|
|
20240403,145600,9444489665,2250,2255,2255,2245,27116
|
|
20240403,145500,9383461500,2250,2255,2255,2250,44537
|
|
20240403,145400,9283231410,2255,2250,2255,2250,30678
|
|
20240403,145300,9214137100,2255,2255,2255,2250,2970
|
|
20240403,145200,9207443045,2255,2255,2255,2250,3364
|
|
20240403,145100,9199860810,2255,2250,2255,2250,12803
|
|
20240403,145000,9171045650,2255,2250,2255,2250,23122
|
|
20240403,144900,9118981390,2250,2255,2255,2250,25457
|
|
20240403,144800,9061595410,2255,2260,2265,2255,40146
|
|
20240403,144700,8970950345,2260,2260,2265,2260,19824
|
|
20240403,144600,8926147785,2260,2250,2265,2245,36898
|
|
20240403,144500,8843078455,2255,2260,2265,2245,233485
|
|
20240403,144400,8317311510,2265,2270,2270,2255,163834
|
|
20240403,144300,7946783520,2265,2275,2275,2265,5581
|
|
20240403,144200,7934115235,2275,2275,2275,2270,1477
|
|
20240403,144100,7930759955,2270,2275,2275,2270,3908
|
|
20240403,144000,7921888465,2275,2275,2275,2270,5968
|
|
20240403,143900,7908314410,2275,2275,2275,2270,8569
|
|
20240403,143800,7888848160,2275,2270,2275,2270,2080
|
|
20240403,143700,7884119310,2275,2270,2275,2270,3253
|
|
20240403,143600,7876726235,2270,2270,2275,2265,1800
|
|
20240403,143500,7872640395,2270,2275,2275,2265,11026
|
|
20240403,143400,7847614240,2270,2270,2270,2265,9592
|
|
20240403,143300,7825843840,2270,2270,2270,2265,4675
|
|
20240403,143200,7815234745,2270,2270,2270,2265,5507
|
|
20240403,143100,7802748150,2270,2275,2275,2265,12210
|
|
20240403,143000,7775050790,2270,2270,2270,2265,27795
|
|
20240403,142900,7711959285,2270,2265,2270,2265,31196
|
|
20240403,142800,7641267150,2270,2270,2270,2265,4000
|
|
20240403,142700,7632193235,2270,2275,2275,2265,129179
|
|
20240403,142600,7338804410,2275,2280,2285,2275,30921
|
|
20240403,142500,7268307450,2280,2280,2285,2280,2546
|
|
20240403,142400,7262500810,2280,2285,2285,2280,4436
|
|
20240403,142300,7252371275,2285,2280,2285,2275,5395
|
|
20240403,142200,7240075660,2280,2280,2285,2275,17738
|
|
20240403,142100,7199646115,2280,2285,2285,2280,36435
|
|
20240403,142000,7116573775,2285,2285,2285,2280,2092
|
|
20240403,141900,7111800285,2285,2280,2285,2280,8014
|
|
20240403,141800,7093519745,2285,2285,2285,2280,5811
|
|
20240403,141700,7080248205,2290,2285,2290,2280,16227
|
|
20240403,141600,7043171060,2285,2285,2285,2280,4762
|
|
20240403,141500,7032312385,2285,2285,2285,2280,1531
|
|
20240403,141400,7028817195,2285,2295,2295,2285,32178
|
|
20240403,141300,6955283415,2290,2290,2290,2290,3966
|
|
20240403,141200,6946201275,2290,2295,2295,2290,10203
|
|
20240403,141100,6922824945,2295,2290,2295,2290,1803
|
|
20240403,141000,6918693805,2290,2290,2295,2290,850
|
|
20240403,140900,6916747200,2295,2290,2295,2290,651
|
|
20240403,140800,6915256300,2290,2290,2295,2290,1567
|
|
20240403,140700,6911665595,2290,2290,2295,2290,3012
|
|
20240403,140600,6904768065,2290,2290,2295,2290,1132
|
|
20240403,140500,6902175280,2290,2295,2295,2290,839
|
|
20240403,140400,6900253420,2295,2290,2295,2290,2702
|
|
20240403,140300,6894065810,2290,2295,2295,2285,3494
|
|
20240403,140200,6886073050,2295,2290,2295,2290,9529
|
|
20240403,140100,6864251625,2290,2290,2290,2285,877
|
|
20240403,140000,6862246440,2290,2290,2290,2285,7555
|
|
20240403,135900,6844951920,2290,2285,2290,2285,14730
|
|
20240403,135800,6811280220,2285,2285,2290,2285,11203
|
|
20240403,135700,6785655785,2285,2285,2290,2285,1202
|
|
20240403,135600,6782909195,2285,2290,2290,2285,10885
|
|
20240403,135500,6758035990,2285,2285,2285,2280,2866
|
|
20240403,135400,6751492615,2285,2285,2285,2280,5699
|
|
20240403,135300,6738473550,2285,2290,2290,2280,5251
|
|
20240403,135200,6726475530,2290,2285,2290,2285,9545
|
|
20240403,135100,6704664755,2290,2290,2290,2285,13551
|
|
20240403,135000,6673697840,2290,2290,2295,2290,6653
|
|
20240403,134900,6658462465,2290,2290,2290,2290,16105
|
|
20240403,134800,6621582015,2290,2295,2295,2290,4269
|
|
20240403,134700,6611805980,2295,2295,2295,2290,1075
|
|
20240403,134600,6609342000,2295,2290,2295,2290,1876
|
|
20240403,134500,6605042225,2290,2290,2295,2290,14998
|
|
20240403,134400,6570692975,2290,2290,2295,2290,9658
|
|
20240403,134300,6548567695,2290,2295,2295,2290,4207
|
|
20240403,134200,6538928660,2295,2295,2295,2290,879
|
|
20240403,134100,6536914500,2295,2295,2295,2290,1067
|
|
20240403,134000,6534468885,2295,2290,2295,2290,10377
|
|
20240403,133900,6510692615,2295,2295,2295,2295,1162
|
|
20240403,133800,6508025825,2290,2295,2295,2290,12910
|
|
20240403,133700,6478401520,2295,2295,2300,2295,1238
|
|
20240403,133600,6475560265,2295,2295,2300,2295,7766
|
|
20240403,133500,6457737200,2295,2300,2300,2295,5029
|
|
20240403,133400,6446194590,2300,2300,2300,2295,830
|
|
20240403,133300,6444289340,2295,2300,2300,2295,3900
|
|
20240403,133200,6435322555,2300,2300,2300,2295,1139
|
|
20240403,133100,6432706000,2300,2295,2300,2295,979
|
|
20240403,133000,6430458945,2295,2295,2300,2295,996
|
|
20240403,132900,6428173065,2300,2295,2300,2295,6070
|
|
20240403,132800,6414241650,2300,2300,2300,2295,4349
|
|
20240403,132700,6404252345,2300,2295,2300,2295,885
|
|
20240403,132600,6402221125,2295,2300,2300,2290,5525
|
|
20240403,132500,6389545800,2300,2295,2300,2295,316
|
|
20240403,132400,6388819500,2295,2300,2300,2295,6136
|
|
20240403,132300,6374731945,2300,2300,2300,2295,899
|
|
20240403,132200,6372668055,2295,2295,2300,2295,1823
|
|
20240403,132100,6368483765,2295,2295,2295,2295,3798
|
|
20240403,132000,6359767355,2300,2295,2300,2295,8620
|
|
20240403,131900,6339979660,2300,2300,2300,2295,6090
|
|
20240403,131800,6325998850,2300,2305,2305,2295,15786
|
|
20240403,131700,6289687450,2305,2305,2305,2305,3970
|
|
20240403,131600,6280536600,2305,2305,2305,2300,2511
|
|
20240403,131500,6274759005,2300,2305,2305,2300,1177
|
|
20240403,131400,6272048725,2305,2305,2305,2300,4125
|
|
20240403,131300,6262554500,2305,2300,2305,2300,18129
|
|
20240403,131200,6220850055,2300,2300,2300,2295,982
|
|
20240403,131100,6218591505,2300,2295,2300,2295,4489
|
|
20240403,131000,6208288800,2300,2295,2300,2295,3033
|
|
20240403,130900,6201315150,2295,2295,2300,2295,24462
|
|
20240403,130800,6145174855,2295,2295,2295,2295,6521
|
|
20240403,130700,6130209160,2300,2295,2300,2295,3541
|
|
20240403,130600,6122082360,2300,2300,2300,2295,1037
|
|
20240403,130500,6119702185,2295,2300,2300,2295,833
|
|
20240403,130400,6117787415,2300,2300,2300,2300,14
|
|
20240403,130300,6117755215,2295,2300,2300,2295,1316
|
|
20240403,130200,6114730915,2295,2295,2300,2295,711
|
|
20240403,130100,6113099120,2295,2300,2300,2295,5360
|
|
20240403,130000,6100797910,2295,2300,2300,2295,6820
|
|
20240403,125900,6085145230,2300,2300,2300,2295,948
|
|
20240403,125800,6082968945,2300,2295,2300,2295,3319
|
|
20240403,125700,6075350865,2295,2300,2300,2295,7807
|
|
20240403,125600,6057412825,2300,2295,2300,2295,27804
|
|
20240403,125500,5993569340,2295,2295,2295,2290,2495
|
|
20240403,125400,5987847890,2295,2295,2295,2295,40
|
|
20240403,125300,5987756090,2295,2290,2295,2290,12179
|
|
20240403,125200,5959865580,2290,2285,2290,2285,2252
|
|
20240403,125100,5954708705,2285,2285,2290,2285,6957
|
|
20240403,125000,5938811880,2285,2285,2285,2285,9412
|
|
20240403,124900,5917305460,2285,2290,2290,2285,3905
|
|
20240403,124800,5908382460,2290,2285,2290,2285,2779
|
|
20240403,124700,5902031775,2285,2290,2290,2285,639
|
|
20240403,124600,5900569160,2290,2285,2290,2285,401
|
|
20240403,124500,5899651300,2290,2290,2290,2285,471
|
|
20240403,124400,5898575010,2290,2285,2290,2285,4196
|
|
20240403,124300,5888985220,2290,2290,2290,2285,2056
|
|
20240403,124200,5884278960,2290,2290,2290,2290,1022
|
|
20240403,124100,5881938580,2285,2285,2290,2285,5957
|
|
20240403,124000,5868326520,2290,2290,2290,2285,324
|
|
20240403,123900,5867584655,2290,2285,2290,2285,4106
|
|
20240403,123800,5858200760,2290,2290,2290,2285,1151
|
|
20240403,123700,5855569970,2285,2285,2290,2285,1673
|
|
20240403,123600,5851747060,2285,2285,2285,2285,3727
|
|
20240403,123500,5843230865,2290,2290,2290,2290,9
|
|
20240403,123400,5843210255,2285,2285,2285,2285,5205
|
|
20240403,123300,5831316830,2285,2290,2290,2285,470
|
|
20240403,123200,5830241265,2290,2290,2290,2285,997
|
|
20240403,123100,5827960510,2290,2290,2290,2290,15327
|
|
20240403,123000,5792861680,2290,2285,2290,2285,3913
|
|
20240403,122900,5783907225,2285,2280,2285,2280,4915
|
|
20240403,122800,5772688685,2285,2285,2285,2285,3948
|
|
20240403,122700,5763667505,2285,2285,2285,2285,2603
|
|
20240403,122600,5757719650,2285,2290,2290,2285,1577
|
|
20240403,122500,5754108340,2285,2285,2290,2285,125
|
|
20240403,122400,5753822455,2290,2285,2290,2285,2249
|
|
20240403,122300,5748677875,2285,2290,2290,2285,5829
|
|
20240403,122200,5735331035,2290,2285,2290,2280,13385
|
|
20240403,122100,5704749090,2285,2280,2285,2275,45090
|
|
20240403,122000,5601965485,2280,2275,2280,2275,2070
|
|
20240403,121900,5597255885,2280,2280,2280,2280,689
|
|
20240403,121800,5595684965,2275,2280,2280,2275,880
|
|
20240403,121700,5593682565,2280,2280,2280,2280,976
|
|
20240403,121600,5591457285,2280,2275,2280,2275,1414
|
|
20240403,121500,5588237895,2275,2275,2280,2275,5511
|
|
20240403,121400,5575700325,2275,2270,2275,2270,23423
|
|
20240403,121300,5522422000,2275,2275,2275,2275,274
|
|
20240403,121200,5521798650,2275,2270,2275,2270,2348
|
|
20240403,121100,5516467285,2275,2270,2275,2270,8682
|
|
20240403,121000,5496759100,2270,2275,2275,2270,7330
|
|
20240403,120900,5480094850,2270,2270,2270,2270,21343
|
|
20240403,120800,5431646240,2270,2270,2270,2265,6178
|
|
20240403,120700,5417627100,2270,2270,2275,2265,29560
|
|
20240403,120600,5350528070,2275,2270,2275,2270,1355
|
|
20240403,120500,5347451645,2270,2275,2275,2270,16418
|
|
20240403,120400,5310182725,2275,2270,2275,2270,1919
|
|
20240403,120300,5305819045,2275,2275,2275,2275,1174
|
|
20240403,120200,5303148195,2270,2275,2275,2270,1248
|
|
20240403,120100,5300314140,2275,2275,2275,2270,20318
|
|
20240403,120000,5254163340,2275,2280,2280,2275,21314
|
|
20240403,115900,5205627235,2280,2270,2280,2270,52389
|
|
20240403,115800,5086688355,2270,2270,2270,2265,1977
|
|
20240403,115700,5082202830,2270,2265,2270,2265,1771
|
|
20240403,115600,5078183585,2265,2270,2270,2265,4211
|
|
20240403,115500,5068642950,2270,2270,2270,2265,15728
|
|
20240403,115400,5033016225,2265,2265,2270,2265,18333
|
|
20240403,115300,4991488715,2270,2270,2270,2265,10211
|
|
20240403,115200,4968349590,2270,2280,2280,2265,162764
|
|
20240403,115100,4598511265,2280,2280,2280,2275,1234
|
|
20240403,115000,4595698045,2280,2280,2285,2280,2955
|
|
20240403,114900,4588959005,2280,2280,2285,2275,10839
|
|
20240403,114800,4564246385,2280,2280,2280,2275,5128
|
|
20240403,114700,4552574540,2280,2285,2285,2275,43898
|
|
20240403,114600,4452500680,2280,2285,2285,2280,5446
|
|
20240403,114500,4440083570,2285,2285,2285,2280,3780
|
|
20240403,114400,4431457030,2285,2285,2285,2280,2953
|
|
20240403,114300,4424710985,2285,2285,2285,2280,28786
|
|
20240403,114200,4359052195,2280,2285,2285,2280,2511
|
|
20240403,114100,4353317075,2285,2285,2290,2285,7059
|
|
20240403,114000,4337187215,2285,2290,2290,2285,31478
|
|
20240403,113900,4265254985,2290,2290,2290,2285,544
|
|
20240403,113800,4264010615,2290,2295,2295,2290,5482
|
|
20240403,113700,4251456545,2290,2290,2300,2290,17780
|
|
20240403,113600,4210669810,2290,2290,2290,2290,797
|
|
20240403,113500,4208844680,2290,2290,2290,2285,1445
|
|
20240403,113400,4205537155,2285,2290,2290,2285,5187
|
|
20240403,113300,4193684665,2285,2285,2290,2285,2507
|
|
20240403,113200,4187953640,2285,2290,2290,2285,2511
|
|
20240403,113100,4182215865,2290,2290,2290,2290,7372
|
|
20240403,113000,4165333985,2290,2285,2290,2285,8777
|
|
20240403,112900,4145278495,2285,2285,2285,2280,15106
|
|
20240403,112800,4110786290,2285,2285,2285,2285,7014
|
|
20240403,112700,4094759300,2280,2285,2285,2280,10108
|
|
20240403,112600,4071662575,2280,2285,2285,2280,6788
|
|
20240403,112500,4056179515,2285,2285,2285,2280,4597
|
|
20240403,112400,4045685785,2285,2285,2290,2280,3643
|
|
20240403,112300,4037361045,2285,2285,2285,2280,14759
|
|
20240403,112200,4003697460,2285,2290,2290,2285,32788
|
|
20240403,112100,3928769280,2290,2290,2290,2285,5649
|
|
20240403,112000,3915858075,2290,2290,2290,2285,10244
|
|
20240403,111900,3892425325,2290,2290,2290,2285,23863
|
|
20240403,111800,3837807010,2290,2290,2290,2285,4177
|
|
20240403,111700,3828244180,2285,2285,2290,2285,1518
|
|
20240403,111600,3824770825,2290,2290,2290,2285,4432
|
|
20240403,111500,3814622220,2290,2285,2290,2285,565
|
|
20240403,111400,3813328770,2285,2295,2295,2285,12877
|
|
20240403,111300,3783898645,2295,2295,2295,2285,34787
|
|
20240403,111200,3704230975,2295,2290,2300,2290,4919
|
|
20240403,111100,3692942030,2295,2295,2295,2295,794
|
|
20240403,111000,3691119800,2290,2295,2295,2290,2794
|
|
20240403,110900,3684710090,2290,2290,2295,2290,5886
|
|
20240403,110800,3671228605,2290,2295,2295,2290,5382
|
|
20240403,110700,3658902375,2295,2295,2300,2290,10017
|
|
20240403,110600,3635946480,2300,2295,2300,2290,20386
|
|
20240403,110500,3589165560,2295,2300,2300,2295,3219
|
|
20240403,110400,3581772875,2295,2300,2305,2295,4075
|
|
20240403,110300,3572409730,2300,2300,2305,2300,3461
|
|
20240403,110200,3564449420,2300,2300,2300,2295,3683
|
|
20240403,110100,3555978530,2300,2300,2300,2295,8512
|
|
20240403,110000,3536405930,2300,2300,2300,2295,1992
|
|
20240403,105900,3531824335,2300,2300,2300,2300,4382
|
|
20240403,105800,3521745735,2300,2305,2305,2300,12710
|
|
20240403,105700,3492505125,2305,2310,2310,2305,8959
|
|
20240403,105600,3471853610,2305,2310,2310,2305,623
|
|
20240403,105500,3470415930,2310,2310,2310,2305,2043
|
|
20240403,105400,3465696605,2310,2310,2310,2310,1114
|
|
20240403,105300,3463123265,2310,2310,2310,2305,3291
|
|
20240403,105200,3455535850,2310,2310,2310,2305,2943
|
|
20240403,105100,3448747520,2310,2310,2310,2310,74
|
|
20240403,105000,3448576580,2310,2305,2310,2300,4394
|
|
20240403,104900,3438457600,2305,2300,2305,2300,672
|
|
20240403,104800,3436911630,2300,2305,2305,2300,4750
|
|
20240403,104700,3425970515,2305,2310,2310,2305,3293
|
|
20240403,104600,3418379955,2310,2305,2310,2305,2570
|
|
20240403,104500,3412456000,2305,2305,2305,2305,1031
|
|
20240403,104400,3410079545,2305,2305,2305,2300,124
|
|
20240403,104300,3409793730,2305,2310,2310,2300,4838
|
|
20240403,104200,3398641415,2305,2315,2315,2305,13274
|
|
20240403,104100,3368014565,2310,2315,2315,2310,338
|
|
20240403,104000,3367233715,2315,2315,2315,2310,570
|
|
20240403,103900,3365915740,2315,2315,2315,2315,6732
|
|
20240403,103800,3350331160,2315,2320,2320,2315,2001
|
|
20240403,103700,3345694675,2320,2315,2320,2315,6040
|
|
20240403,103600,3331682390,2320,2320,2325,2320,17160
|
|
20240403,103500,3291861540,2320,2320,2320,2315,5206
|
|
20240403,103400,3279788620,2320,2315,2320,2315,1131
|
|
20240403,103300,3277170280,2315,2315,2315,2310,339
|
|
20240403,103200,3276385825,2315,2305,2315,2305,11395
|
|
20240403,103100,3250063985,2310,2300,2310,2300,2753
|
|
20240403,103000,3243725520,2310,2310,2310,2300,12666
|
|
20240403,102900,3214593240,2305,2300,2310,2300,2379
|
|
20240403,102800,3209120900,2300,2310,2310,2300,6283
|
|
20240403,102700,3194661075,2310,2310,2310,2305,3260
|
|
20240403,102600,3187137595,2310,2305,2310,2305,470
|
|
20240403,102500,3186054220,2305,2310,2310,2300,4620
|
|
20240403,102400,3175403680,2310,2310,2310,2305,783
|
|
20240403,102300,3173595950,2310,2305,2315,2305,6684
|
|
20240403,102200,3158185600,2315,2310,2315,2305,1500
|
|
20240403,102100,3154727465,2310,2315,2315,2305,2499
|
|
20240403,102000,3148957975,2315,2315,2320,2300,35257
|
|
20240403,101900,3067613390,2320,2320,2320,2315,3698
|
|
20240403,101800,3059049530,2320,2320,2325,2320,10605
|
|
20240403,101700,3034430065,2325,2330,2335,2320,18553
|
|
20240403,101600,2991254565,2330,2330,2330,2320,21905
|
|
20240403,101500,2940248150,2330,2335,2335,2325,21036
|
|
20240403,101400,2891224845,2335,2325,2335,2320,34843
|
|
20240403,101300,2810118735,2325,2320,2325,2315,10319
|
|
20240403,101200,2786185480,2320,2320,2320,2315,3816
|
|
20240403,101100,2777336640,2320,2315,2320,2315,1962
|
|
20240403,101000,2772788600,2320,2315,2320,2315,1839
|
|
20240403,100900,2768527630,2315,2315,2320,2310,6267
|
|
20240403,100800,2754019790,2315,2315,2315,2310,4449
|
|
20240403,100700,2743733820,2315,2315,2315,2310,8963
|
|
20240403,100600,2722985295,2315,2315,2315,2310,4106
|
|
20240403,100500,2713496000,2315,2310,2315,2310,8298
|
|
20240403,100400,2694312025,2310,2305,2310,2305,9347
|
|
20240403,100300,2672721050,2305,2305,2310,2300,9020
|
|
20240403,100200,2651926055,2305,2300,2305,2295,11978
|
|
20240403,100100,2624376655,2300,2300,2300,2300,2592
|
|
20240403,100000,2618415055,2300,2300,2300,2295,325
|
|
20240403,095900,2617668405,2300,2300,2300,2295,1390
|
|
20240403,095800,2614473905,2300,2300,2300,2295,6316
|
|
20240403,095700,2599978320,2300,2300,2300,2295,371
|
|
20240403,095600,2599126630,2300,2300,2300,2295,1562
|
|
20240403,095500,2595537585,2300,2295,2300,2295,2406
|
|
20240403,095400,2590005345,2300,2295,2300,2290,6400
|
|
20240403,095300,2575317155,2295,2295,2295,2290,6718
|
|
20240403,095200,2559924225,2295,2290,2295,2290,10242
|
|
20240403,095100,2536468350,2295,2295,2295,2290,419
|
|
20240403,095000,2535508250,2295,2290,2295,2285,4079
|
|
20240403,094900,2526165565,2290,2290,2295,2290,21542
|
|
20240403,094800,2476806340,2295,2295,2300,2290,55543
|
|
20240403,094700,2349469985,2305,2310,2310,2300,22287
|
|
20240403,094600,2298153440,2310,2310,2310,2305,8205
|
|
20240403,094500,2279240170,2310,2310,2310,2305,3632
|
|
20240403,094400,2270868130,2305,2310,2310,2305,10399
|
|
20240403,094300,2246868955,2310,2305,2310,2305,1090
|
|
20240403,094200,2244351710,2310,2305,2310,2305,7979
|
|
20240403,094100,2225923600,2310,2310,2310,2305,6775
|
|
20240403,094000,2210277990,2310,2310,2310,2305,1866
|
|
20240403,093900,2205969935,2310,2310,2310,2305,1247
|
|
20240403,093800,2203089415,2310,2305,2310,2300,8512
|
|
20240403,093700,2183445615,2305,2300,2305,2295,18194
|
|
20240403,093600,2141641940,2305,2305,2305,2300,979
|
|
20240403,093500,2139386585,2305,2305,2305,2300,6530
|
|
20240403,093400,2124356380,2305,2300,2305,2300,7959
|
|
20240403,093300,2106046415,2300,2305,2305,2295,40571
|
|
20240403,093200,2012873465,2295,2305,2305,2295,27223
|
|
20240403,093100,1950266280,2300,2300,2310,2300,5337
|
|
20240403,093000,1937970130,2305,2310,2310,2300,20250
|
|
20240403,092900,1891296680,2305,2310,2310,2305,765
|
|
20240403,092800,1889530685,2305,2310,2310,2305,7476
|
|
20240403,092700,1872281225,2310,2315,2315,2305,3388
|
|
20240403,092600,1864458970,2315,2310,2315,2310,3495
|
|
20240403,092500,1856376550,2310,2310,2315,2305,2799
|
|
20240403,092400,1849907445,2310,2310,2310,2305,16861
|
|
20240403,092300,1810987275,2310,2305,2310,2305,3288
|
|
20240403,092200,1803401680,2305,2300,2305,2300,3194
|
|
20240403,092100,1796043700,2300,2310,2310,2300,14488
|
|
20240403,092000,1762664695,2310,2305,2310,2305,2488
|
|
20240403,091900,1756921480,2305,2300,2305,2295,23264
|
|
20240403,091800,1703409220,2300,2295,2300,2290,5827
|
|
20240403,091700,1690043610,2295,2290,2300,2285,46519
|
|
20240403,091600,1583385375,2285,2290,2295,2285,49530
|
|
20240403,091500,1469999720,2290,2295,2295,2290,53213
|
|
20240403,091400,1348089395,2295,2295,2300,2295,10633
|
|
20240403,091300,1323686235,2295,2295,2300,2290,43606
|
|
20240403,091200,1223596970,2300,2305,2305,2295,57161
|
|
20240403,091100,1092083900,2305,2310,2310,2300,34329
|
|
20240403,091000,1013002565,2310,2310,2315,2305,13542
|
|
20240403,090900,981740835,2315,2305,2320,2305,15519
|
|
20240403,090800,945874025,2310,2305,2310,2305,7657
|
|
20240403,090700,928212140,2310,2300,2320,2300,39195
|
|
20240403,090600,837796015,2300,2305,2310,2300,19368
|
|
20240403,090500,793136675,2310,2320,2320,2300,84842
|
|
20240403,090400,597465605,2315,2320,2330,2315,23283
|
|
20240403,090300,543405870,2320,2330,2330,2315,34044
|
|
20240403,090200,464369130,2330,2325,2330,2315,18273
|
|
20240403,090100,421875780,2325,2320,2335,2310,64106
|
|
20240403,090000,272882485,2325,2315,2330,2310,116424
|