645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,194100,15329788055,2390,2390,2390,2390,0
|
|
20240404,194000,15329788055,2390,2390,2390,2390,0
|
|
20240404,193900,15329788055,2390,2390,2390,2390,0
|
|
20240404,193800,15329788055,2390,2390,2390,2390,0
|
|
20240404,193700,15329788055,2390,2390,2390,2390,0
|
|
20240404,193600,15329788055,2390,2390,2390,2390,0
|
|
20240404,193500,15329788055,2390,2390,2390,2390,0
|
|
20240404,193400,15329788055,2390,2390,2390,2390,0
|
|
20240404,193300,15329788055,2390,2390,2390,2390,0
|
|
20240404,193200,15329788055,2390,2390,2390,2390,0
|
|
20240404,193100,15329788055,2390,2390,2390,2390,0
|
|
20240404,193000,15329788055,2390,2390,2390,2390,0
|
|
20240404,192900,15329788055,2390,2390,2390,2390,0
|
|
20240404,192800,15329788055,2390,2390,2390,2390,0
|
|
20240404,192700,15329788055,2390,2390,2390,2390,0
|
|
20240404,192600,15329788055,2390,2390,2390,2390,0
|
|
20240404,192500,15329788055,2390,2390,2390,2390,0
|
|
20240404,192400,15329788055,2390,2390,2390,2390,0
|
|
20240404,192300,15329788055,2390,2390,2390,2390,0
|
|
20240404,192200,15329788055,2390,2390,2390,2390,0
|
|
20240404,192100,15329788055,2390,2390,2390,2390,0
|
|
20240404,192000,15329788055,2390,2390,2390,2390,0
|
|
20240404,191900,15329788055,2390,2390,2390,2390,0
|
|
20240404,191800,15329788055,2390,2390,2390,2390,0
|
|
20240404,191700,15329788055,2390,2390,2390,2390,0
|
|
20240404,191600,15329788055,2390,2390,2390,2390,0
|
|
20240404,191500,15329788055,2390,2390,2390,2390,0
|
|
20240404,191400,15329788055,2390,2390,2390,2390,0
|
|
20240404,191300,15329788055,2390,2390,2390,2390,0
|
|
20240404,191200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,191100,15329788055,2390,2390,2390,2390,0
|
|
20240404,191000,15329788055,2390,2390,2390,2390,0
|
|
20240404,190900,15329788055,2390,2390,2390,2390,0
|
|
20240404,190800,15329788055,2390,2390,2390,2390,0
|
|
20240404,190700,15329788055,2390,2390,2390,2390,0
|
|
20240404,190600,15329788055,2390,2390,2390,2390,0
|
|
20240404,190500,15329788055,2390,2390,2390,2390,0
|
|
20240404,190400,15329788055,2390,2390,2390,2390,0
|
|
20240404,190300,15329788055,2390,2390,2390,2390,0
|
|
20240404,190200,15329788055,2390,2390,2390,2390,0
|
|
20240404,190100,15329788055,2390,2390,2390,2390,0
|
|
20240404,190000,15329788055,2390,2390,2390,2390,0
|
|
20240404,185900,15329788055,2390,2390,2390,2390,0
|
|
20240404,185800,15329788055,2390,2390,2390,2390,0
|
|
20240404,185700,15329788055,2390,2390,2390,2390,0
|
|
20240404,185600,15329788055,2390,2390,2390,2390,0
|
|
20240404,185500,15329788055,2390,2390,2390,2390,0
|
|
20240404,185400,15329788055,2390,2390,2390,2390,0
|
|
20240404,185300,15329788055,2390,2390,2390,2390,0
|
|
20240404,185200,15329788055,2390,2390,2390,2390,0
|
|
20240404,185100,15329788055,2390,2390,2390,2390,0
|
|
20240404,185000,15329788055,2390,2390,2390,2390,0
|
|
20240404,184900,15329788055,2390,2390,2390,2390,0
|
|
20240404,184800,15329788055,2390,2390,2390,2390,0
|
|
20240404,184700,15329788055,2390,2390,2390,2390,0
|
|
20240404,184600,15329788055,2390,2390,2390,2390,0
|
|
20240404,184500,15329788055,2390,2390,2390,2390,0
|
|
20240404,184400,15329788055,2390,2390,2390,2390,0
|
|
20240404,184300,15329788055,2390,2390,2390,2390,0
|
|
20240404,184200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,184100,15329788055,2390,2390,2390,2390,0
|
|
20240404,184000,15329788055,2390,2390,2390,2390,0
|
|
20240404,183900,15329788055,2390,2390,2390,2390,0
|
|
20240404,183800,15329788055,2390,2390,2390,2390,0
|
|
20240404,183700,15329788055,2390,2390,2390,2390,0
|
|
20240404,183600,15329788055,2390,2390,2390,2390,0
|
|
20240404,183500,15329788055,2390,2390,2390,2390,0
|
|
20240404,183400,15329788055,2390,2390,2390,2390,0
|
|
20240404,183300,15329788055,2390,2390,2390,2390,0
|
|
20240404,183200,15329788055,2390,2390,2390,2390,0
|
|
20240404,183100,15329788055,2390,2390,2390,2390,0
|
|
20240404,183000,15329788055,2390,2390,2390,2390,0
|
|
20240404,182900,15329788055,2390,2390,2390,2390,0
|
|
20240404,182800,15329788055,2390,2390,2390,2390,0
|
|
20240404,182700,15329788055,2390,2390,2390,2390,0
|
|
20240404,182600,15329788055,2390,2390,2390,2390,0
|
|
20240404,182500,15329788055,2390,2390,2390,2390,0
|
|
20240404,182400,15329788055,2390,2390,2390,2390,0
|
|
20240404,182300,15329788055,2390,2390,2390,2390,0
|
|
20240404,182200,15329788055,2390,2390,2390,2390,0
|
|
20240404,182100,15329788055,2390,2390,2390,2390,0
|
|
20240404,182000,15329788055,2390,2390,2390,2390,0
|
|
20240404,181900,15329788055,2390,2390,2390,2390,0
|
|
20240404,181800,15329788055,2390,2390,2390,2390,0
|
|
20240404,181700,15329788055,2390,2390,2390,2390,0
|
|
20240404,181600,15329788055,2390,2390,2390,2390,0
|
|
20240404,181500,15329788055,2390,2390,2390,2390,0
|
|
20240404,181400,15329788055,2390,2390,2390,2390,0
|
|
20240404,181300,15329788055,2390,2390,2390,2390,0
|
|
20240404,181200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,181100,15329788055,2390,2390,2390,2390,0
|
|
20240404,181000,15329788055,2390,2390,2390,2390,0
|
|
20240404,180900,15329788055,2390,2390,2390,2390,0
|
|
20240404,180800,15329788055,2390,2390,2390,2390,0
|
|
20240404,180700,15329788055,2390,2390,2390,2390,0
|
|
20240404,180600,15329788055,2390,2390,2390,2390,0
|
|
20240404,180500,15329788055,2390,2390,2390,2390,0
|
|
20240404,180400,15329788055,2390,2390,2390,2390,0
|
|
20240404,180300,15329788055,2390,2390,2390,2390,0
|
|
20240404,180200,15329788055,2390,2390,2390,2390,0
|
|
20240404,180100,15329788055,2390,2390,2390,2390,0
|
|
20240404,180000,15329788055,2390,2390,2390,2390,0
|
|
20240404,175900,15329788055,2390,2390,2390,2390,0
|
|
20240404,175800,15329788055,2390,2390,2390,2390,0
|
|
20240404,175700,15329788055,2390,2390,2390,2390,0
|
|
20240404,175600,15329788055,2390,2390,2390,2390,0
|
|
20240404,175500,15329788055,2390,2390,2390,2390,0
|
|
20240404,175400,15329788055,2390,2390,2390,2390,0
|
|
20240404,175300,15329788055,2390,2390,2390,2390,0
|
|
20240404,175200,15329788055,2390,2390,2390,2390,0
|
|
20240404,175100,15329788055,2390,2390,2390,2390,0
|
|
20240404,175000,15329788055,2390,2390,2390,2390,0
|
|
20240404,174900,15329788055,2390,2390,2390,2390,0
|
|
20240404,174800,15329788055,2390,2390,2390,2390,0
|
|
20240404,174700,15329788055,2390,2390,2390,2390,0
|
|
20240404,174600,15329788055,2390,2390,2390,2390,0
|
|
20240404,174500,15329788055,2390,2390,2390,2390,0
|
|
20240404,174400,15329788055,2390,2390,2390,2390,0
|
|
20240404,174300,15329788055,2390,2390,2390,2390,0
|
|
20240404,174200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,174100,15329788055,2390,2390,2390,2390,0
|
|
20240404,174000,15329788055,2390,2390,2390,2390,0
|
|
20240404,173900,15329788055,2390,2390,2390,2390,0
|
|
20240404,173800,15329788055,2390,2390,2390,2390,0
|
|
20240404,173700,15329788055,2390,2390,2390,2390,0
|
|
20240404,173600,15329788055,2390,2390,2390,2390,0
|
|
20240404,173500,15329788055,2390,2390,2390,2390,0
|
|
20240404,173400,15329788055,2390,2390,2390,2390,0
|
|
20240404,173300,15329788055,2390,2390,2390,2390,0
|
|
20240404,173200,15329788055,2390,2390,2390,2390,0
|
|
20240404,173100,15329788055,2390,2390,2390,2390,0
|
|
20240404,173000,15329788055,2390,2390,2390,2390,0
|
|
20240404,172900,15329788055,2390,2390,2390,2390,0
|
|
20240404,172800,15329788055,2390,2390,2390,2390,0
|
|
20240404,172700,15329788055,2390,2390,2390,2390,0
|
|
20240404,172600,15329788055,2390,2390,2390,2390,0
|
|
20240404,172500,15329788055,2390,2390,2390,2390,0
|
|
20240404,172400,15329788055,2390,2390,2390,2390,0
|
|
20240404,172300,15329788055,2390,2390,2390,2390,0
|
|
20240404,172200,15329788055,2390,2390,2390,2390,0
|
|
20240404,172100,15329788055,2390,2390,2390,2390,0
|
|
20240404,172000,15329788055,2390,2390,2390,2390,0
|
|
20240404,171900,15329788055,2390,2390,2390,2390,0
|
|
20240404,171800,15329788055,2390,2390,2390,2390,0
|
|
20240404,171700,15329788055,2390,2390,2390,2390,0
|
|
20240404,171600,15329788055,2390,2390,2390,2390,0
|
|
20240404,171500,15329788055,2390,2390,2390,2390,0
|
|
20240404,171400,15329788055,2390,2390,2390,2390,0
|
|
20240404,171300,15329788055,2390,2390,2390,2390,0
|
|
20240404,171200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,171100,15329788055,2390,2390,2390,2390,0
|
|
20240404,171000,15329788055,2390,2390,2390,2390,0
|
|
20240404,170900,15329788055,2390,2390,2390,2390,0
|
|
20240404,170800,15329788055,2390,2390,2390,2390,0
|
|
20240404,170700,15329788055,2390,2390,2390,2390,0
|
|
20240404,170600,15329788055,2390,2390,2390,2390,0
|
|
20240404,170500,15329788055,2390,2390,2390,2390,0
|
|
20240404,170400,15329788055,2390,2390,2390,2390,0
|
|
20240404,170300,15329788055,2390,2390,2390,2390,0
|
|
20240404,170200,15329788055,2390,2390,2390,2390,0
|
|
20240404,170100,15329788055,2390,2390,2390,2390,0
|
|
20240404,170000,15329788055,2390,2390,2390,2390,0
|
|
20240404,165900,15329788055,2390,2390,2390,2390,0
|
|
20240404,165800,15329788055,2390,2390,2390,2390,0
|
|
20240404,165700,15329788055,2390,2390,2390,2390,0
|
|
20240404,165600,15329788055,2390,2390,2390,2390,0
|
|
20240404,165500,15329788055,2390,2390,2390,2390,0
|
|
20240404,165400,15329788055,2390,2390,2390,2390,0
|
|
20240404,165300,15329788055,2390,2390,2390,2390,0
|
|
20240404,165200,15329788055,2390,2390,2390,2390,0
|
|
20240404,165100,15329788055,2390,2390,2390,2390,0
|
|
20240404,165000,15329788055,2390,2390,2390,2390,0
|
|
20240404,164900,15329788055,2390,2390,2390,2390,0
|
|
20240404,164800,15329788055,2390,2390,2390,2390,0
|
|
20240404,164700,15329788055,2390,2390,2390,2390,0
|
|
20240404,164600,15329788055,2390,2390,2390,2390,0
|
|
20240404,164500,15329788055,2390,2390,2390,2390,0
|
|
20240404,164400,15329788055,2390,2390,2390,2390,0
|
|
20240404,164300,15329788055,2390,2390,2390,2390,0
|
|
20240404,164200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,164100,15329788055,2390,2390,2390,2390,0
|
|
20240404,164000,15329788055,2390,2390,2390,2390,0
|
|
20240404,163900,15329788055,2390,2390,2390,2390,0
|
|
20240404,163800,15329788055,2390,2390,2390,2390,0
|
|
20240404,163700,15329788055,2390,2390,2390,2390,0
|
|
20240404,163600,15329788055,2390,2390,2390,2390,0
|
|
20240404,163500,15329788055,2390,2390,2390,2390,0
|
|
20240404,163400,15329788055,2390,2390,2390,2390,0
|
|
20240404,163300,15329788055,2390,2390,2390,2390,0
|
|
20240404,163200,15329788055,2390,2390,2390,2390,0
|
|
20240404,163100,15329788055,2390,2390,2390,2390,0
|
|
20240404,163000,15329788055,2390,2390,2390,2390,0
|
|
20240404,162900,15329788055,2390,2390,2390,2390,0
|
|
20240404,162800,15329788055,2390,2390,2390,2390,0
|
|
20240404,162700,15329788055,2390,2390,2390,2390,0
|
|
20240404,162600,15329788055,2390,2390,2390,2390,0
|
|
20240404,162500,15329788055,2390,2390,2390,2390,0
|
|
20240404,162400,15329788055,2390,2390,2390,2390,0
|
|
20240404,162300,15329788055,2390,2390,2390,2390,0
|
|
20240404,162200,15329788055,2390,2390,2390,2390,0
|
|
20240404,162100,15329788055,2390,2390,2390,2390,0
|
|
20240404,162000,15329788055,2390,2390,2390,2390,0
|
|
20240404,161900,15329788055,2390,2390,2390,2390,0
|
|
20240404,161800,15329788055,2390,2390,2390,2390,0
|
|
20240404,161700,15329788055,2390,2390,2390,2390,0
|
|
20240404,161600,15329788055,2390,2390,2390,2390,0
|
|
20240404,161500,15329788055,2390,2390,2390,2390,0
|
|
20240404,161400,15329788055,2390,2390,2390,2390,0
|
|
20240404,161300,15329788055,2390,2390,2390,2390,0
|
|
20240404,161200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,161100,15329788055,2390,2390,2390,2390,0
|
|
20240404,161000,15329788055,2390,2390,2390,2390,0
|
|
20240404,160900,15329788055,2390,2390,2390,2390,0
|
|
20240404,160800,15329788055,2390,2390,2390,2390,0
|
|
20240404,160700,15329788055,2390,2390,2390,2390,0
|
|
20240404,160600,15329788055,2390,2390,2390,2390,0
|
|
20240404,160500,15329788055,2390,2390,2390,2390,0
|
|
20240404,160400,15329788055,2390,2390,2390,2390,0
|
|
20240404,160300,15329788055,2390,2390,2390,2390,0
|
|
20240404,160200,15329788055,2390,2390,2390,2390,0
|
|
20240404,160100,15329788055,2390,2390,2390,2390,0
|
|
20240404,160000,15329788055,2390,2390,2390,2390,0
|
|
20240404,155900,15329788055,2390,2390,2390,2390,0
|
|
20240404,155800,15329788055,2390,2390,2390,2390,0
|
|
20240404,155700,15329788055,2390,2390,2390,2390,0
|
|
20240404,155600,15329788055,2390,2390,2390,2390,0
|
|
20240404,155500,15329788055,2390,2390,2390,2390,0
|
|
20240404,155400,15329788055,2390,2390,2390,2390,0
|
|
20240404,155300,15329788055,2390,2390,2390,2390,0
|
|
20240404,155200,15329788055,2390,2390,2390,2390,0
|
|
20240404,155100,15329788055,2390,2390,2390,2390,0
|
|
20240404,155000,15329788055,2390,2390,2390,2390,0
|
|
20240404,154900,15329788055,2390,2390,2390,2390,0
|
|
20240404,154800,15329788055,2390,2390,2390,2390,0
|
|
20240404,154700,15329788055,2390,2390,2390,2390,0
|
|
20240404,154600,15329788055,2390,2390,2390,2390,0
|
|
20240404,154500,15329788055,2390,2390,2390,2390,0
|
|
20240404,154400,15329788055,2390,2390,2390,2390,0
|
|
20240404,154300,15329788055,2390,2390,2390,2390,0
|
|
20240404,154200,15329788055,2390,2390,2390,2390,142131
|
|
20240404,154100,15329788055,2390,2390,2390,2390,0
|
|
20240404,154000,15329788055,2390,2390,2390,2390,0
|
|
20240404,153900,15329788055,2390,2390,2390,2390,0
|
|
20240404,153800,15329788055,2390,2390,2390,2390,0
|
|
20240404,153700,15329788055,2390,2390,2390,2390,0
|
|
20240404,153600,15329788055,2390,2390,2390,2390,0
|
|
20240404,153500,15329788055,2390,2390,2390,2390,0
|
|
20240404,153400,15329788055,2390,2390,2390,2390,0
|
|
20240404,153300,15329788055,2390,2390,2390,2390,0
|
|
20240404,153200,15329788055,2390,2390,2390,2390,0
|
|
20240404,153100,15329788055,2390,2390,2390,2390,0
|
|
20240404,153000,15329788055,2390,2390,2390,2390,142131
|
|
20240404,152900,14990094965,2395,2395,2395,2395,0
|
|
20240404,152800,14990094965,2395,2395,2395,2395,0
|
|
20240404,152700,14990094965,2395,2395,2395,2395,0
|
|
20240404,152600,14990094965,2395,2395,2395,2395,0
|
|
20240404,152500,14990094965,2395,2395,2395,2395,0
|
|
20240404,152400,14990094965,2395,2395,2395,2395,0
|
|
20240404,152300,14990094965,2395,2395,2395,2395,0
|
|
20240404,152200,14990094965,2395,2395,2395,2395,0
|
|
20240404,152100,14990094965,2395,2395,2395,2395,0
|
|
20240404,152000,14990094965,2395,2395,2395,2395,0
|
|
20240404,151900,14990094965,2395,2390,2395,2385,57161
|
|
20240404,151800,14853461605,2390,2385,2390,2385,4971
|
|
20240404,151700,14841592950,2385,2385,2390,2385,6779
|
|
20240404,151600,14825413495,2385,2390,2390,2385,874
|
|
20240404,151500,14823326885,2385,2390,2395,2385,45603
|
|
20240404,151400,14714471615,2395,2395,2395,2390,14999
|
|
20240404,151300,14678611755,2395,2395,2395,2390,54957
|
|
20240404,151200,14547176860,2395,2390,2395,2390,4785
|
|
20240404,151100,14535719545,2395,2390,2395,2385,21040
|
|
20240404,151000,14485439655,2390,2390,2390,2385,13518
|
|
20240404,150900,14453140050,2390,2395,2395,2385,36670
|
|
20240404,150800,14365487365,2395,2395,2400,2395,37690
|
|
20240404,150700,14275109245,2395,2400,2400,2390,10004
|
|
20240404,150600,14251124350,2400,2395,2400,2390,42311
|
|
20240404,150500,14149705060,2395,2390,2395,2385,70928
|
|
20240404,150400,13980153995,2385,2385,2390,2380,24554
|
|
20240404,150300,13921553095,2385,2385,2385,2380,1015
|
|
20240404,150200,13919135335,2380,2385,2385,2375,2514
|
|
20240404,150100,13913154425,2380,2380,2385,2375,20925
|
|
20240404,150000,13863357370,2385,2390,2390,2380,5212
|
|
20240404,145900,13850923735,2390,2390,2390,2380,12836
|
|
20240404,145800,13820302705,2390,2385,2390,2385,24080
|
|
20240404,145700,13762771315,2390,2380,2390,2380,8872
|
|
20240404,145600,13741625050,2380,2380,2385,2380,10606
|
|
20240404,145500,13716330405,2385,2375,2385,2375,25699
|
|
20240404,145400,13655146915,2375,2375,2375,2370,2967
|
|
20240404,145300,13648110605,2375,2375,2375,2370,551
|
|
20240404,145200,13646802075,2370,2375,2375,2370,17040
|
|
20240404,145100,13606334695,2375,2380,2380,2375,40462
|
|
20240404,145000,13510143045,2380,2380,2380,2380,2390
|
|
20240404,144900,13504454845,2380,2385,2385,2380,20772
|
|
20240404,144800,13455013865,2380,2380,2385,2380,25
|
|
20240404,144700,13454954275,2385,2385,2385,2380,5649
|
|
20240404,144600,13441487655,2390,2390,2395,2385,7878
|
|
20240404,144500,13422676885,2390,2390,2395,2385,20675
|
|
20240404,144400,13373259530,2390,2385,2390,2385,18241
|
|
20240404,144300,13329664650,2390,2390,2390,2385,2804
|
|
20240404,144200,13322973095,2385,2385,2385,2380,18819
|
|
20240404,144100,13278089880,2385,2385,2385,2380,1319
|
|
20240404,144000,13274944280,2385,2380,2385,2380,2656
|
|
20240404,143900,13268620610,2380,2380,2385,2380,52
|
|
20240404,143800,13268496655,2385,2385,2385,2380,1855
|
|
20240404,143700,13264076525,2385,2380,2385,2375,15896
|
|
20240404,143600,13226231620,2380,2375,2380,2375,5128
|
|
20240404,143500,13214027085,2375,2375,2380,2375,208
|
|
20240404,143400,13213533080,2375,2375,2380,2375,29
|
|
20240404,143300,13213464195,2375,2375,2380,2375,5845
|
|
20240404,143200,13199556595,2375,2370,2375,2370,11966
|
|
20240404,143100,13171169735,2375,2370,2375,2370,5161
|
|
20240404,143000,13158934080,2370,2370,2375,2370,578
|
|
20240404,142900,13157564190,2370,2370,2370,2370,5207
|
|
20240404,142800,13145223600,2370,2375,2375,2365,10579
|
|
20240404,142700,13120147930,2370,2370,2375,2370,2724
|
|
20240404,142600,13113687550,2370,2370,2375,2370,5590
|
|
20240404,142500,13100438745,2375,2370,2375,2370,1292
|
|
20240404,142400,13097371985,2375,2375,2375,2370,3560
|
|
20240404,142300,13088917115,2370,2370,2375,2370,7759
|
|
20240404,142200,13070513220,2370,2375,2375,2370,10506
|
|
20240404,142100,13045561490,2380,2375,2380,2375,813
|
|
20240404,142000,13043630595,2375,2375,2380,2375,2649
|
|
20240404,141900,13037339095,2375,2375,2380,2375,11737
|
|
20240404,141800,13009463695,2375,2375,2380,2375,884
|
|
20240404,141700,13007363160,2375,2380,2380,2375,17641
|
|
20240404,141600,12965377585,2380,2380,2380,2375,4298
|
|
20240404,141500,12955148440,2380,2385,2385,2375,15937
|
|
20240404,141400,12917222500,2380,2385,2385,2380,8135
|
|
20240404,141300,12897858585,2385,2385,2385,2380,909
|
|
20240404,141200,12895692135,2385,2385,2385,2380,2119
|
|
20240404,141100,12890640835,2385,2385,2385,2385,8931
|
|
20240404,141000,12869340400,2385,2390,2390,2385,4602
|
|
20240404,140900,12858341675,2390,2385,2390,2385,8329
|
|
20240404,140800,12838476805,2385,2390,2390,2385,318
|
|
20240404,140700,12837717895,2390,2385,2390,2385,1497
|
|
20240404,140600,12834144480,2390,2390,2390,2385,894
|
|
20240404,140500,12832008570,2385,2390,2390,2385,2568
|
|
20240404,140400,12825883080,2390,2385,2390,2385,5906
|
|
20240404,140300,12811767765,2390,2390,2390,2385,2424
|
|
20240404,140200,12805980950,2390,2390,2390,2385,4238
|
|
20240404,140100,12795858035,2390,2390,2390,2385,352
|
|
20240404,140000,12795016760,2385,2390,2390,2385,314
|
|
20240404,135900,12794267805,2390,2390,2390,2385,2717
|
|
20240404,135800,12787777225,2385,2390,2390,2385,30678
|
|
20240404,135700,12714479090,2390,2390,2390,2385,3525
|
|
20240404,135600,12706058400,2385,2385,2390,2385,422
|
|
20240404,135500,12705051570,2390,2385,2390,2385,2608
|
|
20240404,135400,12698827865,2390,2385,2390,2385,2122
|
|
20240404,135300,12693762085,2385,2385,2390,2385,14314
|
|
20240404,135200,12659617475,2385,2385,2385,2380,3265
|
|
20240404,135100,12651830955,2385,2380,2385,2380,2698
|
|
20240404,135000,12645396725,2380,2380,2385,2380,4528
|
|
20240404,134900,12634606640,2380,2375,2380,2370,30892
|
|
20240404,134800,12561136855,2375,2380,2380,2375,13978
|
|
20240404,134700,12527928485,2380,2380,2385,2380,8415
|
|
20240404,134600,12507900440,2385,2385,2385,2385,2373
|
|
20240404,134500,12502240835,2385,2380,2385,2380,299
|
|
20240404,134400,12501529070,2380,2385,2390,2380,3574
|
|
20240404,134300,12492997530,2385,2380,2385,2380,2432
|
|
20240404,134200,12487198435,2380,2380,2385,2380,10401
|
|
20240404,134100,12462443970,2380,2380,2385,2380,2619
|
|
20240404,134000,12456205510,2385,2380,2385,2380,7961
|
|
20240404,133900,12437224280,2380,2380,2385,2380,7683
|
|
20240404,133800,12418902000,2380,2385,2385,2380,512
|
|
20240404,133700,12417681125,2385,2385,2390,2385,5665
|
|
20240404,133600,12404170055,2380,2385,2385,2380,2952
|
|
20240404,133500,12397129630,2380,2385,2390,2380,9866
|
|
20240404,133400,12373634830,2385,2380,2385,2380,12168
|
|
20240404,133300,12344615840,2380,2380,2385,2380,4416
|
|
20240404,133200,12334105690,2380,2390,2390,2380,5862
|
|
20240404,133100,12320125845,2390,2385,2390,2385,7818
|
|
20240404,133000,12301447330,2390,2395,2395,2385,36376
|
|
20240404,132900,12214525635,2395,2390,2395,2390,11505
|
|
20240404,132800,12186980035,2390,2395,2400,2390,30135
|
|
20240404,132700,12114826310,2395,2395,2395,2395,35573
|
|
20240404,132600,12029628975,2395,2395,2400,2390,27581
|
|
20240404,132500,11963573990,2395,2395,2400,2390,25839
|
|
20240404,132400,11901688810,2395,2390,2395,2385,32958
|
|
20240404,132300,11822901215,2390,2390,2390,2390,6435
|
|
20240404,132200,11807521565,2385,2390,2390,2385,10771
|
|
20240404,132100,11781781940,2385,2390,2390,2385,3710
|
|
20240404,132000,11772916165,2385,2385,2390,2385,5796
|
|
20240404,131900,11759092625,2385,2385,2385,2380,18934
|
|
20240404,131800,11713935115,2380,2380,2385,2380,16047
|
|
20240404,131700,11675743245,2385,2385,2385,2380,170
|
|
20240404,131600,11675337800,2380,2380,2385,2380,9618
|
|
20240404,131500,11652446945,2385,2385,2385,2380,2285
|
|
20240404,131400,11647001095,2385,2385,2385,2380,1048
|
|
20240404,131300,11644504035,2385,2390,2390,2385,3699
|
|
20240404,131200,11635679665,2385,2390,2390,2385,2121
|
|
20240404,131100,11630617960,2390,2385,2390,2385,7120
|
|
20240404,131000,11613636335,2385,2375,2385,2375,43100
|
|
20240404,130900,11510958845,2375,2375,2380,2375,3225
|
|
20240404,130800,11503298015,2380,2375,2380,2375,284
|
|
20240404,130700,11502623460,2375,2375,2380,2375,4425
|
|
20240404,130600,11492109115,2380,2375,2380,2375,2618
|
|
20240404,130500,11485891045,2380,2380,2380,2375,5327
|
|
20240404,130400,11473238290,2380,2375,2380,2375,297
|
|
20240404,130300,11472531455,2375,2380,2380,2375,759
|
|
20240404,130200,11470728820,2375,2380,2380,2375,4793
|
|
20240404,130100,11459334545,2380,2375,2380,2375,2397
|
|
20240404,130000,11453639655,2375,2375,2375,2375,1479
|
|
20240404,125900,11450127030,2380,2380,2380,2380,25790
|
|
20240404,125800,11388746830,2380,2380,2380,2380,3173
|
|
20240404,125700,11381195090,2380,2380,2380,2380,3488
|
|
20240404,125600,11372893650,2380,2380,2380,2380,963
|
|
20240404,125500,11370601710,2385,2380,2385,2380,2908
|
|
20240404,125400,11363673665,2385,2385,2385,2380,6958
|
|
20240404,125300,11347095085,2385,2385,2385,2380,1762
|
|
20240404,125200,11342901315,2380,2385,2385,2380,3118
|
|
20240404,125100,11335480185,2380,2380,2385,2380,543
|
|
20240404,125000,11334187380,2380,2380,2385,2380,6377
|
|
20240404,124900,11319002240,2380,2380,2385,2380,8673
|
|
20240404,124800,11298357360,2380,2380,2385,2380,728
|
|
20240404,124700,11296624715,2380,2380,2380,2375,17076
|
|
20240404,124600,11255983980,2380,2380,2380,2375,10800
|
|
20240404,124500,11230280085,2380,2375,2380,2375,764
|
|
20240404,124400,11228462365,2375,2375,2380,2375,353
|
|
20240404,124300,11227622480,2375,2375,2380,2375,2394
|
|
20240404,124200,11221936055,2375,2380,2380,2375,275
|
|
20240404,124100,11221281855,2380,2375,2380,2375,1186
|
|
20240404,124000,11218464430,2375,2375,2380,2375,3396
|
|
20240404,123900,11210396825,2375,2370,2375,2370,10638
|
|
20240404,123800,11185139680,2370,2365,2370,2365,3417
|
|
20240404,123700,11177048475,2365,2370,2370,2365,2143
|
|
20240404,123600,11171970065,2370,2370,2370,2370,54
|
|
20240404,123500,11171842085,2370,2365,2370,2365,1163
|
|
20240404,123400,11169088930,2360,2370,2370,2360,15612
|
|
20240404,123300,11132184900,2370,2365,2370,2365,727
|
|
20240404,123200,11130465540,2375,2370,2375,2365,14475
|
|
20240404,123100,11096162830,2370,2375,2375,2370,1549
|
|
20240404,123000,11092489235,2375,2375,2380,2375,2341
|
|
20240404,122900,11086929260,2375,2375,2380,2375,7665
|
|
20240404,122800,11068717295,2375,2370,2375,2370,630
|
|
20240404,122700,11067221170,2370,2370,2375,2370,4288
|
|
20240404,122600,11057040610,2370,2375,2375,2370,1376
|
|
20240404,122500,11053773410,2370,2375,2375,2370,2938
|
|
20240404,122400,11046809835,2370,2380,2380,2370,7391
|
|
20240404,122300,11029259180,2375,2375,2380,2375,3745
|
|
20240404,122200,11020364755,2375,2380,2380,2375,521
|
|
20240404,122100,11019126680,2375,2375,2380,2375,1350
|
|
20240404,122000,11015919430,2380,2380,2380,2380,190
|
|
20240404,121900,11015467230,2375,2380,2380,2375,69
|
|
20240404,121800,11015303095,2380,2380,2380,2380,2
|
|
20240404,121700,11015298335,2380,2375,2380,2375,510
|
|
20240404,121600,11014086250,2380,2380,2380,2375,1315
|
|
20240404,121500,11010961560,2380,2380,2380,2375,4883
|
|
20240404,121400,10999345070,2380,2380,2380,2375,12874
|
|
20240404,121300,10968721760,2380,2380,2380,2380,343
|
|
20240404,121200,10967905420,2375,2375,2380,2375,10916
|
|
20240404,121100,10941976335,2380,2375,2380,2375,1453
|
|
20240404,121000,10938525425,2380,2375,2380,2375,2167
|
|
20240404,120900,10933376190,2375,2375,2375,2375,1763
|
|
20240404,120800,10929189065,2375,2380,2380,2375,1308
|
|
20240404,120700,10926081630,2380,2380,2380,2375,1636
|
|
20240404,120600,10922188360,2380,2380,2380,2375,1189
|
|
20240404,120500,10919360135,2380,2375,2380,2375,324
|
|
20240404,120400,10918589525,2375,2380,2380,2375,251
|
|
20240404,120300,10917993395,2380,2375,2380,2375,1422
|
|
20240404,120200,10914616095,2375,2380,2380,2375,3790
|
|
20240404,120100,10905604775,2380,2380,2380,2375,1527
|
|
20240404,120000,10901970565,2380,2375,2380,2375,5005
|
|
20240404,115900,10890065500,2380,2380,2385,2375,822
|
|
20240404,115800,10888109095,2375,2380,2385,2375,4352
|
|
20240404,115700,10877753595,2380,2385,2385,2380,2619
|
|
20240404,115600,10871520180,2385,2385,2385,2380,1575
|
|
20240404,115500,10867771135,2385,2385,2385,2380,234
|
|
20240404,115400,10867213215,2385,2390,2390,2380,15188
|
|
20240404,115300,10831017890,2385,2390,2390,2385,12246
|
|
20240404,115200,10801809020,2385,2385,2390,2380,3282
|
|
20240404,115100,10793981560,2385,2380,2385,2380,19510
|
|
20240404,115000,10747512465,2380,2380,2385,2380,1053
|
|
20240404,114900,10745006300,2380,2380,2380,2380,13775
|
|
20240404,114800,10712221800,2380,2380,2385,2380,5726
|
|
20240404,114700,10698592750,2380,2390,2390,2380,17657
|
|
20240404,114600,10656480780,2385,2385,2390,2385,2485
|
|
20240404,114500,10650554015,2390,2385,2390,2385,13223
|
|
20240404,114400,10619017150,2385,2390,2390,2385,2838
|
|
20240404,114300,10612240480,2385,2390,2390,2385,6315
|
|
20240404,114200,10597179195,2385,2385,2390,2385,2108
|
|
20240404,114100,10592145990,2385,2385,2390,2385,54166
|
|
20240404,114000,10462954290,2390,2390,2390,2385,1896
|
|
20240404,113900,10458423490,2395,2390,2395,2385,4385
|
|
20240404,113800,10447943030,2390,2390,2395,2390,8785
|
|
20240404,113700,10426928110,2385,2385,2390,2385,1410
|
|
20240404,113600,10423565220,2385,2385,2385,2380,5266
|
|
20240404,113500,10411007410,2385,2385,2390,2385,3826
|
|
20240404,113400,10401866960,2385,2390,2395,2385,66919
|
|
20240404,113300,10241645470,2390,2395,2395,2390,2330
|
|
20240404,113200,10236072820,2390,2385,2395,2385,22484
|
|
20240404,113100,10182335690,2385,2380,2390,2375,40751
|
|
20240404,113000,10085176865,2375,2380,2380,2375,1011
|
|
20240404,112900,10082770740,2380,2380,2380,2380,3555
|
|
20240404,112800,10074309840,2380,2385,2385,2380,8496
|
|
20240404,112700,10054089355,2380,2385,2385,2375,6747
|
|
20240404,112600,10038030970,2385,2380,2385,2380,6150
|
|
20240404,112500,10023392590,2380,2380,2385,2380,2715
|
|
20240404,112400,10016930595,2380,2380,2385,2375,10073
|
|
20240404,112300,9992929740,2380,2380,2385,2380,7621
|
|
20240404,112200,9974791755,2385,2385,2385,2380,17457
|
|
20240404,112100,9933222895,2385,2380,2385,2380,5798
|
|
20240404,112000,9919418020,2380,2380,2385,2380,1127
|
|
20240404,111900,9916734260,2380,2380,2385,2380,3995
|
|
20240404,111800,9907214965,2380,2385,2385,2380,8663
|
|
20240404,111700,9886559665,2385,2385,2390,2385,4029
|
|
20240404,111600,9876940115,2385,2390,2390,2385,34779
|
|
20240404,111500,9793818520,2390,2390,2390,2385,7126
|
|
20240404,111400,9776796245,2390,2390,2390,2385,3864
|
|
20240404,111300,9767576910,2390,2390,2395,2385,10302
|
|
20240404,111200,9742943655,2390,2380,2390,2380,54379
|
|
20240404,111100,9613182655,2380,2385,2385,2380,8643
|
|
20240404,111000,9592569110,2385,2385,2385,2380,4256
|
|
20240404,110900,9582420020,2385,2385,2390,2380,11652
|
|
20240404,110800,9554630115,2385,2385,2385,2375,11491
|
|
20240404,110700,9527298860,2385,2375,2385,2375,11729
|
|
20240404,110600,9499355150,2375,2375,2385,2375,46740
|
|
20240404,110500,9388152280,2375,2380,2380,2370,21680
|
|
20240404,110400,9336692100,2375,2375,2375,2370,15047
|
|
20240404,110300,9300955825,2380,2375,2380,2375,13547
|
|
20240404,110200,9268781375,2375,2375,2375,2370,10211
|
|
20240404,110100,9244545240,2375,2370,2375,2365,13501
|
|
20240404,110000,9212504330,2365,2365,2365,2360,2710
|
|
20240404,105900,9206095930,2365,2365,2370,2365,3341
|
|
20240404,105800,9198191535,2370,2370,2370,2365,1433
|
|
20240404,105700,9194800340,2365,2370,2370,2365,5972
|
|
20240404,105600,9180666795,2370,2375,2375,2370,11649
|
|
20240404,105500,9153013410,2370,2370,2375,2365,16601
|
|
20240404,105400,9113674080,2370,2365,2370,2365,1476
|
|
20240404,105300,9110181185,2370,2365,2370,2360,6768
|
|
20240404,105200,9094174690,2365,2365,2370,2360,3109
|
|
20240404,105100,9086828885,2365,2365,2370,2365,1560
|
|
20240404,105000,9083139385,2365,2370,2370,2365,5256
|
|
20240404,104900,9070705895,2365,2360,2365,2360,7042
|
|
20240404,104800,9054078730,2355,2360,2360,2355,3904
|
|
20240404,104700,9044884805,2355,2355,2360,2355,14306
|
|
20240404,104600,9011194125,2355,2360,2360,2355,12108
|
|
20240404,104500,8982626920,2360,2365,2370,2360,5369
|
|
20240404,104400,8969929935,2370,2380,2380,2370,9246
|
|
20240404,104300,8947989950,2380,2380,2385,2375,25789
|
|
20240404,104200,8886580780,2380,2370,2380,2370,16366
|
|
20240404,104100,8847717245,2370,2365,2375,2360,46284
|
|
20240404,104000,8737974915,2360,2360,2370,2355,25299
|
|
20240404,103900,8678171780,2360,2350,2365,2350,15899
|
|
20240404,103800,8640669470,2350,2355,2360,2350,1717
|
|
20240404,103700,8636631085,2355,2355,2360,2355,4224
|
|
20240404,103600,8626681780,2355,2355,2360,2355,3100
|
|
20240404,103500,8619376855,2355,2350,2360,2350,9362
|
|
20240404,103400,8597359120,2350,2355,2360,2350,20026
|
|
20240404,103300,8550233310,2355,2360,2360,2355,11148
|
|
20240404,103200,8523946335,2360,2360,2365,2355,15528
|
|
20240404,103100,8487319375,2360,2365,2365,2355,30730
|
|
20240404,103000,8414829395,2360,2365,2370,2360,12439
|
|
20240404,102900,8385469210,2365,2360,2370,2355,33360
|
|
20240404,102800,8306719715,2365,2365,2370,2360,31482
|
|
20240404,102700,8232264835,2370,2370,2375,2365,16052
|
|
20240404,102600,8194232880,2375,2375,2380,2370,6018
|
|
20240404,102500,8179929055,2370,2375,2375,2370,3619
|
|
20240404,102400,8171334335,2375,2375,2375,2370,7610
|
|
20240404,102300,8153286110,2375,2370,2385,2370,19662
|
|
20240404,102200,8106525685,2370,2375,2375,2370,10570
|
|
20240404,102100,8081430280,2375,2375,2380,2370,9090
|
|
20240404,102000,8059845295,2370,2375,2380,2370,12130
|
|
20240404,101900,8031033045,2380,2370,2380,2370,8540
|
|
20240404,101800,8010765835,2370,2370,2375,2370,15943
|
|
20240404,101700,7972979330,2370,2380,2380,2370,12004
|
|
20240404,101600,7944477520,2380,2380,2385,2375,14646
|
|
20240404,101500,7909604690,2385,2375,2390,2375,13213
|
|
20240404,101400,7878138180,2375,2380,2390,2375,41692
|
|
20240404,101300,7778948630,2375,2370,2380,2370,11203
|
|
20240404,101200,7752339635,2370,2375,2380,2370,13168
|
|
20240404,101100,7721086520,2375,2370,2375,2365,22945
|
|
20240404,101000,7666688165,2370,2370,2375,2365,27325
|
|
20240404,100900,7601968585,2370,2380,2380,2370,26044
|
|
20240404,100800,7540101650,2380,2385,2385,2375,20828
|
|
20240404,100700,7490521465,2385,2370,2390,2365,57620
|
|
20240404,100600,7353662295,2370,2385,2385,2370,46857
|
|
20240404,100500,7242356935,2385,2385,2390,2375,31623
|
|
20240404,100400,7166938370,2385,2385,2390,2380,55145
|
|
20240404,100300,7035605935,2385,2395,2405,2385,47500
|
|
20240404,100200,6921875930,2400,2390,2400,2385,53288
|
|
20240404,100100,6794166270,2390,2385,2395,2380,25694
|
|
20240404,100000,6732782760,2385,2400,2400,2380,78670
|
|
20240404,095900,6544609550,2395,2405,2410,2385,244569
|
|
20240404,095800,5956646125,2410,2405,2415,2395,349711
|
|
20240404,095700,5115468645,2400,2380,2405,2375,351304
|
|
20240404,095600,4274629130,2380,2375,2380,2370,67411
|
|
20240404,095500,4114383810,2375,2370,2380,2365,147605
|
|
20240404,095400,3763979965,2365,2370,2375,2360,68194
|
|
20240404,095300,3602460380,2370,2365,2375,2360,82122
|
|
20240404,095200,3408105040,2365,2360,2370,2360,162525
|
|
20240404,095100,3023498595,2360,2350,2360,2350,66837
|
|
20240404,095000,2865962040,2355,2330,2355,2330,92632
|
|
20240404,094900,2648609700,2330,2345,2350,2330,92593
|
|
20240404,094800,2431570265,2350,2345,2350,2340,51311
|
|
20240404,094700,2311192270,2340,2345,2345,2335,66314
|
|
20240404,094600,2155913045,2345,2330,2345,2330,71107
|
|
20240404,094500,1989639140,2330,2330,2335,2325,22378
|
|
20240404,094400,1937482545,2330,2320,2330,2320,23702
|
|
20240404,094300,1882424260,2320,2325,2325,2320,10970
|
|
20240404,094200,1856971135,2320,2320,2325,2315,8722
|
|
20240404,094100,1836741095,2315,2320,2320,2315,5949
|
|
20240404,094000,1822947460,2320,2325,2325,2320,23615
|
|
20240404,093900,1768107170,2325,2320,2325,2320,9890
|
|
20240404,093800,1745146430,2325,2320,2325,2315,29053
|
|
20240404,093700,1677708545,2320,2310,2320,2310,16313
|
|
20240404,093600,1639911020,2315,2315,2320,2310,19154
|
|
20240404,093500,1595564655,2320,2315,2320,2310,3255
|
|
20240404,093400,1588019615,2320,2310,2320,2310,17993
|
|
20240404,093300,1546368195,2315,2315,2315,2310,18916
|
|
20240404,093200,1502611075,2315,2310,2315,2310,4471
|
|
20240404,093100,1492277240,2310,2305,2310,2305,25675
|
|
20240404,093000,1432978270,2305,2305,2305,2305,13407
|
|
20240404,092900,1402075135,2305,2305,2305,2300,6635
|
|
20240404,092800,1386801550,2305,2300,2305,2300,1775
|
|
20240404,092700,1382712850,2305,2305,2305,2300,9512
|
|
20240404,092600,1360830470,2305,2310,2310,2300,5996
|
|
20240404,092500,1346996550,2310,2305,2310,2300,8659
|
|
20240404,092400,1327038655,2305,2315,2315,2300,15563
|
|
20240404,092300,1291139860,2315,2305,2315,2305,18182
|
|
20240404,092200,1249181665,2305,2300,2305,2300,30503
|
|
20240404,092100,1178911335,2305,2305,2305,2300,8750
|
|
20240404,092000,1158764465,2305,2300,2305,2295,20199
|
|
20240404,091900,1112237565,2305,2300,2305,2295,9619
|
|
20240404,091800,1090116495,2300,2300,2300,2295,9832
|
|
20240404,091700,1067507525,2300,2300,2300,2295,19498
|
|
20240404,091600,1022699315,2300,2295,2300,2295,3184
|
|
20240404,091500,1015388430,2300,2295,2300,2295,1176
|
|
20240404,091400,1012685035,2295,2295,2300,2290,5414
|
|
20240404,091300,1000245225,2295,2290,2295,2285,20842
|
|
20240404,091200,952485230,2290,2295,2295,2290,3797
|
|
20240404,091100,943780620,2295,2300,2300,2295,17806
|
|
20240404,091000,902889750,2300,2300,2300,2295,13331
|
|
20240404,090900,872231110,2300,2295,2300,2295,4093
|
|
20240404,090800,862829100,2300,2300,2300,2295,15339
|
|
20240404,090700,827575360,2300,2290,2300,2285,49264
|
|
20240404,090600,714584790,2285,2290,2290,2280,14062
|
|
20240404,090500,682466020,2290,2290,2290,2280,5146
|
|
20240404,090400,670698040,2290,2290,2290,2280,26316
|
|
20240404,090300,610628355,2285,2285,2290,2280,18714
|
|
20240404,090200,567898985,2285,2280,2290,2275,21911
|
|
20240404,090100,517930110,2280,2305,2305,2275,85682
|
|
20240404,090000,322231135,2305,2290,2315,2290,123846
|