596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,185200,42979706735,2385,2385,2385,2385,0
|
|
20240405,185100,42979706735,2385,2385,2385,2385,0
|
|
20240405,185000,42979706735,2385,2385,2385,2385,0
|
|
20240405,184900,42979706735,2385,2385,2385,2385,0
|
|
20240405,184800,42979706735,2385,2385,2385,2385,0
|
|
20240405,184700,42979706735,2385,2385,2385,2385,0
|
|
20240405,184600,42979706735,2385,2385,2385,2385,0
|
|
20240405,184500,42979706735,2385,2385,2385,2385,0
|
|
20240405,184400,42979706735,2385,2385,2385,2385,0
|
|
20240405,184300,42979706735,2385,2385,2385,2385,0
|
|
20240405,184200,42979706735,2385,2385,2385,2385,0
|
|
20240405,184100,42979706735,2385,2385,2385,2385,0
|
|
20240405,184000,42979706735,2385,2385,2385,2385,0
|
|
20240405,183900,42979706735,2385,2385,2385,2385,0
|
|
20240405,183800,42979706735,2385,2385,2385,2385,0
|
|
20240405,183700,42979706735,2385,2385,2385,2385,0
|
|
20240405,183600,42979706735,2385,2385,2385,2385,0
|
|
20240405,183500,42979706735,2385,2385,2385,2385,0
|
|
20240405,183400,42979706735,2385,2385,2385,2385,0
|
|
20240405,183300,42979706735,2385,2385,2385,2385,0
|
|
20240405,183200,42979706735,2385,2385,2385,2385,0
|
|
20240405,183100,42979706735,2385,2385,2385,2385,0
|
|
20240405,183000,42979706735,2385,2385,2385,2385,0
|
|
20240405,182900,42979706735,2385,2385,2385,2385,0
|
|
20240405,182800,42979706735,2385,2385,2385,2385,0
|
|
20240405,182700,42979706735,2385,2385,2385,2385,0
|
|
20240405,182600,42979706735,2385,2385,2385,2385,0
|
|
20240405,182500,42979706735,2385,2385,2385,2385,0
|
|
20240405,182400,42979706735,2385,2385,2385,2385,0
|
|
20240405,182300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,182200,42979706735,2385,2385,2385,2385,0
|
|
20240405,182100,42979706735,2385,2385,2385,2385,0
|
|
20240405,182000,42979706735,2385,2385,2385,2385,0
|
|
20240405,181900,42979706735,2385,2385,2385,2385,0
|
|
20240405,181800,42979706735,2385,2385,2385,2385,0
|
|
20240405,181700,42979706735,2385,2385,2385,2385,0
|
|
20240405,181600,42979706735,2385,2385,2385,2385,0
|
|
20240405,181500,42979706735,2385,2385,2385,2385,0
|
|
20240405,181400,42979706735,2385,2385,2385,2385,0
|
|
20240405,181300,42979706735,2385,2385,2385,2385,0
|
|
20240405,181200,42979706735,2385,2385,2385,2385,0
|
|
20240405,181100,42979706735,2385,2385,2385,2385,0
|
|
20240405,181000,42979706735,2385,2385,2385,2385,0
|
|
20240405,180900,42979706735,2385,2385,2385,2385,0
|
|
20240405,180800,42979706735,2385,2385,2385,2385,0
|
|
20240405,180700,42979706735,2385,2385,2385,2385,0
|
|
20240405,180600,42979706735,2385,2385,2385,2385,0
|
|
20240405,180500,42979706735,2385,2385,2385,2385,0
|
|
20240405,180400,42979706735,2385,2385,2385,2385,0
|
|
20240405,180300,42979706735,2385,2385,2385,2385,0
|
|
20240405,180200,42979706735,2385,2385,2385,2385,0
|
|
20240405,180100,42979706735,2385,2385,2385,2385,0
|
|
20240405,180000,42979706735,2385,2385,2385,2385,0
|
|
20240405,175900,42979706735,2385,2385,2385,2385,0
|
|
20240405,175800,42979706735,2385,2385,2385,2385,0
|
|
20240405,175700,42979706735,2385,2385,2385,2385,0
|
|
20240405,175600,42979706735,2385,2385,2385,2385,0
|
|
20240405,175500,42979706735,2385,2385,2385,2385,0
|
|
20240405,175400,42979706735,2385,2385,2385,2385,0
|
|
20240405,175300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,175200,42979706735,2385,2385,2385,2385,0
|
|
20240405,175100,42979706735,2385,2385,2385,2385,0
|
|
20240405,175000,42979706735,2385,2385,2385,2385,0
|
|
20240405,174900,42979706735,2385,2385,2385,2385,0
|
|
20240405,174800,42979706735,2385,2385,2385,2385,0
|
|
20240405,174700,42979706735,2385,2385,2385,2385,0
|
|
20240405,174600,42979706735,2385,2385,2385,2385,0
|
|
20240405,174500,42979706735,2385,2385,2385,2385,0
|
|
20240405,174400,42979706735,2385,2385,2385,2385,0
|
|
20240405,174300,42979706735,2385,2385,2385,2385,0
|
|
20240405,174200,42979706735,2385,2385,2385,2385,0
|
|
20240405,174100,42979706735,2385,2385,2385,2385,0
|
|
20240405,174000,42979706735,2385,2385,2385,2385,0
|
|
20240405,173900,42979706735,2385,2385,2385,2385,0
|
|
20240405,173800,42979706735,2385,2385,2385,2385,0
|
|
20240405,173700,42979706735,2385,2385,2385,2385,0
|
|
20240405,173600,42979706735,2385,2385,2385,2385,0
|
|
20240405,173500,42979706735,2385,2385,2385,2385,0
|
|
20240405,173400,42979706735,2385,2385,2385,2385,0
|
|
20240405,173300,42979706735,2385,2385,2385,2385,0
|
|
20240405,173200,42979706735,2385,2385,2385,2385,0
|
|
20240405,173100,42979706735,2385,2385,2385,2385,0
|
|
20240405,173000,42979706735,2385,2385,2385,2385,0
|
|
20240405,172900,42979706735,2385,2385,2385,2385,0
|
|
20240405,172800,42979706735,2385,2385,2385,2385,0
|
|
20240405,172700,42979706735,2385,2385,2385,2385,0
|
|
20240405,172600,42979706735,2385,2385,2385,2385,0
|
|
20240405,172500,42979706735,2385,2385,2385,2385,0
|
|
20240405,172400,42979706735,2385,2385,2385,2385,0
|
|
20240405,172300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,172200,42979706735,2385,2385,2385,2385,0
|
|
20240405,172100,42979706735,2385,2385,2385,2385,0
|
|
20240405,172000,42979706735,2385,2385,2385,2385,0
|
|
20240405,171900,42979706735,2385,2385,2385,2385,0
|
|
20240405,171800,42979706735,2385,2385,2385,2385,0
|
|
20240405,171700,42979706735,2385,2385,2385,2385,0
|
|
20240405,171600,42979706735,2385,2385,2385,2385,0
|
|
20240405,171500,42979706735,2385,2385,2385,2385,0
|
|
20240405,171400,42979706735,2385,2385,2385,2385,0
|
|
20240405,171300,42979706735,2385,2385,2385,2385,0
|
|
20240405,171200,42979706735,2385,2385,2385,2385,0
|
|
20240405,171100,42979706735,2385,2385,2385,2385,0
|
|
20240405,171000,42979706735,2385,2385,2385,2385,0
|
|
20240405,170900,42979706735,2385,2385,2385,2385,0
|
|
20240405,170800,42979706735,2385,2385,2385,2385,0
|
|
20240405,170700,42979706735,2385,2385,2385,2385,0
|
|
20240405,170600,42979706735,2385,2385,2385,2385,0
|
|
20240405,170500,42979706735,2385,2385,2385,2385,0
|
|
20240405,170400,42979706735,2385,2385,2385,2385,0
|
|
20240405,170300,42979706735,2385,2385,2385,2385,0
|
|
20240405,170200,42979706735,2385,2385,2385,2385,0
|
|
20240405,170100,42979706735,2385,2385,2385,2385,0
|
|
20240405,170000,42979706735,2385,2385,2385,2385,0
|
|
20240405,165900,42979706735,2385,2385,2385,2385,0
|
|
20240405,165800,42979706735,2385,2385,2385,2385,0
|
|
20240405,165700,42979706735,2385,2385,2385,2385,0
|
|
20240405,165600,42979706735,2385,2385,2385,2385,0
|
|
20240405,165500,42979706735,2385,2385,2385,2385,0
|
|
20240405,165400,42979706735,2385,2385,2385,2385,0
|
|
20240405,165300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,165200,42979706735,2385,2385,2385,2385,0
|
|
20240405,165100,42979706735,2385,2385,2385,2385,0
|
|
20240405,165000,42979706735,2385,2385,2385,2385,0
|
|
20240405,164900,42979706735,2385,2385,2385,2385,0
|
|
20240405,164800,42979706735,2385,2385,2385,2385,0
|
|
20240405,164700,42979706735,2385,2385,2385,2385,0
|
|
20240405,164600,42979706735,2385,2385,2385,2385,0
|
|
20240405,164500,42979706735,2385,2385,2385,2385,0
|
|
20240405,164400,42979706735,2385,2385,2385,2385,0
|
|
20240405,164300,42979706735,2385,2385,2385,2385,0
|
|
20240405,164200,42979706735,2385,2385,2385,2385,0
|
|
20240405,164100,42979706735,2385,2385,2385,2385,0
|
|
20240405,164000,42979706735,2385,2385,2385,2385,0
|
|
20240405,163900,42979706735,2385,2385,2385,2385,0
|
|
20240405,163800,42979706735,2385,2385,2385,2385,0
|
|
20240405,163700,42979706735,2385,2385,2385,2385,0
|
|
20240405,163600,42979706735,2385,2385,2385,2385,0
|
|
20240405,163500,42979706735,2385,2385,2385,2385,0
|
|
20240405,163400,42979706735,2385,2385,2385,2385,0
|
|
20240405,163300,42979706735,2385,2385,2385,2385,0
|
|
20240405,163200,42979706735,2385,2385,2385,2385,0
|
|
20240405,163100,42979706735,2385,2385,2385,2385,0
|
|
20240405,163000,42979706735,2385,2385,2385,2385,0
|
|
20240405,162900,42979706735,2385,2385,2385,2385,0
|
|
20240405,162800,42979706735,2385,2385,2385,2385,0
|
|
20240405,162700,42979706735,2385,2385,2385,2385,0
|
|
20240405,162600,42979706735,2385,2385,2385,2385,0
|
|
20240405,162500,42979706735,2385,2385,2385,2385,0
|
|
20240405,162400,42979706735,2385,2385,2385,2385,0
|
|
20240405,162300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,162200,42979706735,2385,2385,2385,2385,0
|
|
20240405,162100,42979706735,2385,2385,2385,2385,0
|
|
20240405,162000,42979706735,2385,2385,2385,2385,0
|
|
20240405,161900,42979706735,2385,2385,2385,2385,0
|
|
20240405,161800,42979706735,2385,2385,2385,2385,0
|
|
20240405,161700,42979706735,2385,2385,2385,2385,0
|
|
20240405,161600,42979706735,2385,2385,2385,2385,0
|
|
20240405,161500,42979706735,2385,2385,2385,2385,0
|
|
20240405,161400,42979706735,2385,2385,2385,2385,0
|
|
20240405,161300,42979706735,2385,2385,2385,2385,0
|
|
20240405,161200,42979706735,2385,2385,2385,2385,0
|
|
20240405,161100,42979706735,2385,2385,2385,2385,0
|
|
20240405,161000,42979706735,2385,2385,2385,2385,0
|
|
20240405,160900,42979706735,2385,2385,2385,2385,0
|
|
20240405,160800,42979706735,2385,2385,2385,2385,0
|
|
20240405,160700,42979706735,2385,2385,2385,2385,0
|
|
20240405,160600,42979706735,2385,2385,2385,2385,0
|
|
20240405,160500,42979706735,2385,2385,2385,2385,0
|
|
20240405,160400,42979706735,2385,2385,2385,2385,0
|
|
20240405,160300,42979706735,2385,2385,2385,2385,0
|
|
20240405,160200,42979706735,2385,2385,2385,2385,0
|
|
20240405,160100,42979706735,2385,2385,2385,2385,0
|
|
20240405,160000,42979706735,2385,2385,2385,2385,0
|
|
20240405,155900,42979706735,2385,2385,2385,2385,0
|
|
20240405,155800,42979706735,2385,2385,2385,2385,0
|
|
20240405,155700,42979706735,2385,2385,2385,2385,0
|
|
20240405,155600,42979706735,2385,2385,2385,2385,0
|
|
20240405,155500,42979706735,2385,2385,2385,2385,0
|
|
20240405,155400,42979706735,2385,2385,2385,2385,0
|
|
20240405,155300,42979706735,2385,2385,2385,2385,108762
|
|
20240405,155200,42979706735,2385,2385,2385,2385,0
|
|
20240405,155100,42979706735,2385,2385,2385,2385,0
|
|
20240405,155000,42979706735,2385,2385,2385,2385,0
|
|
20240405,154900,42979706735,2385,2385,2385,2385,0
|
|
20240405,154800,42979706735,2385,2385,2385,2385,0
|
|
20240405,154700,42979706735,2385,2385,2385,2385,0
|
|
20240405,154600,42979706735,2385,2385,2385,2385,0
|
|
20240405,154500,42979706735,2385,2385,2385,2385,0
|
|
20240405,154400,42979706735,2385,2385,2385,2385,0
|
|
20240405,154300,42979706735,2385,2385,2385,2385,0
|
|
20240405,154200,42979706735,2385,2385,2385,2385,0
|
|
20240405,154100,42979706735,2385,2385,2385,2385,0
|
|
20240405,154000,42979706735,2385,2385,2385,2385,0
|
|
20240405,153900,42979706735,2385,2385,2385,2385,0
|
|
20240405,153800,42979706735,2385,2385,2385,2385,0
|
|
20240405,153700,42979706735,2385,2385,2385,2385,0
|
|
20240405,153600,42979706735,2385,2385,2385,2385,0
|
|
20240405,153500,42979706735,2385,2385,2385,2385,0
|
|
20240405,153400,42979706735,2385,2385,2385,2385,0
|
|
20240405,153300,42979706735,2385,2385,2385,2385,0
|
|
20240405,153200,42979706735,2385,2385,2385,2385,0
|
|
20240405,153100,42979706735,2385,2385,2385,2385,0
|
|
20240405,153000,42979706735,2385,2385,2385,2385,108762
|
|
20240405,152900,42720309365,2390,2390,2390,2390,0
|
|
20240405,152800,42720309365,2390,2390,2390,2390,0
|
|
20240405,152700,42720309365,2390,2390,2390,2390,0
|
|
20240405,152600,42720309365,2390,2390,2390,2390,0
|
|
20240405,152500,42720309365,2390,2390,2390,2390,0
|
|
20240405,152400,42720309365,2390,2390,2390,2390,0
|
|
20240405,152300,42720309365,2390,2390,2390,2390,0
|
|
20240405,152200,42720309365,2390,2390,2390,2390,0
|
|
20240405,152100,42720309365,2390,2390,2390,2390,0
|
|
20240405,152000,42720309365,2390,2390,2390,2390,0
|
|
20240405,151900,42720309365,2390,2385,2395,2385,25416
|
|
20240405,151800,42659543195,2385,2390,2390,2385,9593
|
|
20240405,151700,42636622425,2390,2390,2395,2390,29139
|
|
20240405,151600,42566932560,2390,2390,2395,2385,31127
|
|
20240405,151500,42492511575,2390,2385,2390,2385,19702
|
|
20240405,151400,42445515485,2385,2390,2390,2385,6889
|
|
20240405,151300,42429085120,2390,2385,2390,2385,5305
|
|
20240405,151200,42416431545,2385,2390,2390,2380,10149
|
|
20240405,151100,42392248630,2385,2385,2390,2385,4316
|
|
20240405,151000,42381954965,2385,2390,2395,2385,14364
|
|
20240405,150900,42347625340,2385,2390,2390,2385,6143
|
|
20240405,150800,42332943850,2390,2385,2390,2385,21526
|
|
20240405,150700,42281536505,2385,2390,2390,2385,6254
|
|
20240405,150600,42266604530,2395,2395,2395,2385,17605
|
|
20240405,150500,42224502970,2390,2385,2395,2385,53267
|
|
20240405,150400,42097178980,2385,2380,2385,2380,27692
|
|
20240405,150300,42031176295,2380,2370,2385,2365,80331
|
|
20240405,150200,41840427795,2365,2370,2370,2365,9205
|
|
20240405,150100,41818656765,2370,2360,2370,2360,9213
|
|
20240405,150000,41796863025,2360,2365,2370,2360,6585
|
|
20240405,145900,41781299765,2365,2370,2370,2365,11266
|
|
20240405,145800,41754651180,2365,2375,2375,2365,3056
|
|
20240405,145700,41747405425,2375,2370,2375,2365,9005
|
|
20240405,145600,41726067615,2365,2370,2370,2365,8168
|
|
20240405,145500,41706717510,2370,2370,2370,2365,9971
|
|
20240405,145400,41683086265,2370,2370,2375,2365,19236
|
|
20240405,145300,41637496940,2370,2370,2370,2365,4714
|
|
20240405,145200,41626325770,2370,2370,2370,2365,2169
|
|
20240405,145100,41621189915,2370,2365,2370,2365,9914
|
|
20240405,145000,41597735750,2365,2360,2365,2355,18231
|
|
20240405,144900,41554672225,2355,2355,2360,2355,2731
|
|
20240405,144800,41548240550,2355,2355,2355,2350,5324
|
|
20240405,144700,41535718200,2355,2355,2360,2350,11562
|
|
20240405,144600,41508523230,2355,2350,2355,2350,2481
|
|
20240405,144500,41502680480,2350,2350,2355,2350,1489
|
|
20240405,144400,41499176085,2355,2355,2355,2350,4840
|
|
20240405,144300,41487781160,2355,2355,2355,2355,6146
|
|
20240405,144200,41473307330,2355,2360,2360,2355,309
|
|
20240405,144100,41472579580,2360,2355,2360,2350,4257
|
|
20240405,144000,41462566175,2355,2355,2360,2350,3464
|
|
20240405,143900,41454401740,2355,2355,2355,2355,2650
|
|
20240405,143800,41448160990,2355,2355,2355,2350,5030
|
|
20240405,143700,41436328385,2355,2355,2360,2350,10956
|
|
20240405,143600,41410576945,2355,2360,2360,2355,12254
|
|
20240405,143500,41381715735,2355,2355,2360,2355,3602
|
|
20240405,143400,41373232940,2355,2360,2360,2355,2491
|
|
20240405,143300,41367363425,2355,2355,2360,2355,2160
|
|
20240405,143200,41362276105,2360,2360,2365,2355,13774
|
|
20240405,143100,41329756835,2360,2360,2365,2360,1961
|
|
20240405,143000,41325124980,2360,2360,2360,2355,7279
|
|
20240405,142900,41307951620,2360,2360,2360,2355,467
|
|
20240405,142800,41306849525,2360,2355,2360,2355,3275
|
|
20240405,142700,41299136875,2360,2355,2360,2355,4789
|
|
20240405,142600,41287852805,2355,2360,2360,2355,2321
|
|
20240405,142500,41282383110,2355,2360,2360,2355,1602
|
|
20240405,142400,41278604590,2360,2360,2365,2360,2527
|
|
20240405,142300,41272640860,2360,2360,2365,2355,8420
|
|
20240405,142200,41252757220,2355,2360,2360,2355,3260
|
|
20240405,142100,41245076055,2360,2360,2365,2360,4083
|
|
20240405,142000,41235437975,2365,2365,2365,2360,2204
|
|
20240405,141900,41230231985,2365,2360,2365,2360,1092
|
|
20240405,141800,41227652825,2360,2365,2365,2360,5276
|
|
20240405,141700,41215198155,2365,2365,2370,2360,9025
|
|
20240405,141600,41193834080,2365,2370,2370,2365,2593
|
|
20240405,141500,41187701535,2370,2365,2370,2365,2645
|
|
20240405,141400,41181443610,2370,2370,2370,2365,475
|
|
20240405,141300,41180318105,2370,2370,2370,2370,307
|
|
20240405,141200,41179590515,2370,2375,2375,2365,1208
|
|
20240405,141100,41176726960,2370,2370,2375,2370,2557
|
|
20240405,141000,41170662500,2375,2370,2375,2370,12078
|
|
20240405,140900,41142037630,2365,2370,2370,2365,796
|
|
20240405,140800,41140151210,2365,2365,2370,2360,3899
|
|
20240405,140700,41130932660,2365,2360,2365,2360,1110
|
|
20240405,140600,41128311030,2360,2360,2365,2360,935
|
|
20240405,140500,41126103930,2365,2360,2365,2360,1311
|
|
20240405,140400,41123009605,2365,2360,2365,2360,1256
|
|
20240405,140300,41120044760,2365,2355,2365,2355,9776
|
|
20240405,140200,41096984750,2355,2360,2360,2355,2181
|
|
20240405,140100,41091845010,2360,2360,2360,2355,2210
|
|
20240405,140000,41086632760,2360,2355,2360,2355,705
|
|
20240405,135900,41084972045,2355,2360,2360,2355,3991
|
|
20240405,135800,41075573135,2355,2355,2360,2355,502
|
|
20240405,135700,41074390920,2360,2355,2360,2355,3144
|
|
20240405,135600,41066986785,2360,2360,2360,2360,386
|
|
20240405,135500,41066075825,2355,2355,2360,2355,1014
|
|
20240405,135400,41063686920,2355,2350,2355,2350,832
|
|
20240405,135300,41061727575,2350,2360,2360,2350,2464
|
|
20240405,135200,41055917125,2360,2355,2360,2350,3133
|
|
20240405,135100,41048547120,2355,2360,2360,2355,13061
|
|
20240405,135000,41017751360,2365,2360,2365,2360,945
|
|
20240405,134900,41015521075,2360,2360,2365,2355,495
|
|
20240405,134800,41014353440,2355,2355,2365,2355,2069
|
|
20240405,134700,41009475120,2355,2370,2370,2350,38187
|
|
20240405,134600,40919619555,2360,2365,2370,2360,9743
|
|
20240405,134500,40896615205,2365,2365,2370,2365,5110
|
|
20240405,134400,40884515055,2360,2365,2365,2360,5227
|
|
20240405,134300,40872178790,2365,2365,2365,2365,747
|
|
20240405,134200,40870412135,2360,2365,2365,2355,49106
|
|
20240405,134100,40754522810,2360,2365,2370,2360,2259
|
|
20240405,134000,40749190195,2370,2370,2370,2365,2292
|
|
20240405,133900,40743768450,2370,2370,2370,2365,5361
|
|
20240405,133800,40731075775,2370,2365,2375,2365,9417
|
|
20240405,133700,40708767070,2365,2365,2365,2365,6563
|
|
20240405,133600,40693245575,2365,2370,2370,2365,30711
|
|
20240405,133500,40620546495,2375,2370,2375,2370,2838
|
|
20240405,133400,40613815785,2370,2375,2375,2370,15448
|
|
20240405,133300,40577176330,2375,2370,2375,2370,3459
|
|
20240405,133200,40568978210,2370,2375,2375,2370,2308
|
|
20240405,133100,40563504725,2375,2370,2375,2370,2895
|
|
20240405,133000,40556642820,2370,2365,2375,2365,4377
|
|
20240405,132900,40546279445,2365,2370,2370,2365,3062
|
|
20240405,132800,40539024830,2370,2370,2370,2370,5443
|
|
20240405,132700,40526124920,2370,2370,2370,2365,5327
|
|
20240405,132600,40513505520,2370,2370,2370,2365,4527
|
|
20240405,132500,40502795540,2370,2370,2370,2370,7612
|
|
20240405,132400,40484755100,2370,2370,2370,2370,5068
|
|
20240405,132300,40472743940,2375,2370,2375,2370,9411
|
|
20240405,132200,40450439345,2370,2365,2370,2365,312
|
|
20240405,132100,40449699910,2370,2365,2370,2365,988
|
|
20240405,132000,40447360405,2370,2370,2370,2365,7067
|
|
20240405,131900,40430616985,2370,2375,2375,2370,583
|
|
20240405,131800,40429234405,2375,2375,2375,2370,6596
|
|
20240405,131700,40413569745,2375,2365,2375,2365,12784
|
|
20240405,131600,40383257555,2365,2370,2375,2365,16142
|
|
20240405,131500,40344999410,2370,2380,2380,2370,31533
|
|
20240405,131400,40270106395,2380,2375,2380,2375,48781
|
|
20240405,131300,40154217670,2375,2375,2375,2370,10769
|
|
20240405,131200,40128641595,2375,2360,2375,2360,43876
|
|
20240405,131100,40024791545,2365,2360,2365,2360,17196
|
|
20240405,131000,39984153605,2360,2360,2365,2355,8372
|
|
20240405,130900,39964396740,2360,2360,2365,2360,12207
|
|
20240405,130800,39935583810,2360,2355,2365,2355,40910
|
|
20240405,130700,39839035465,2360,2355,2360,2355,4506
|
|
20240405,130600,39828413960,2360,2355,2360,2350,4024
|
|
20240405,130500,39818933675,2355,2355,2355,2350,4010
|
|
20240405,130400,39809495625,2355,2355,2360,2350,8717
|
|
20240405,130300,39788967085,2350,2350,2355,2345,6993
|
|
20240405,130200,39772526780,2350,2345,2350,2345,10214
|
|
20240405,130100,39748574430,2345,2340,2345,2335,11207
|
|
20240405,130000,39722360640,2330,2335,2340,2330,3499
|
|
20240405,125900,39714191220,2330,2335,2335,2330,4116
|
|
20240405,125800,39704594795,2330,2330,2335,2330,9681
|
|
20240405,125700,39682032585,2330,2330,2335,2325,5571
|
|
20240405,125600,39669054240,2330,2325,2330,2320,13597
|
|
20240405,125500,39637440445,2330,2330,2330,2325,3194
|
|
20240405,125400,39630009265,2330,2330,2330,2325,6169
|
|
20240405,125300,39615660890,2330,2330,2335,2325,15706
|
|
20240405,125200,39579071260,2330,2335,2335,2330,2420
|
|
20240405,125100,39573428145,2335,2335,2335,2330,12406
|
|
20240405,125000,39544499925,2335,2335,2335,2330,3135
|
|
20240405,124900,39537191860,2330,2340,2345,2330,48835
|
|
20240405,124800,39423156235,2340,2340,2345,2335,11329
|
|
20240405,124700,39396657170,2340,2340,2340,2335,3021
|
|
20240405,124600,39389599645,2340,2335,2340,2335,2113
|
|
20240405,124500,39384663970,2340,2340,2345,2335,8819
|
|
20240405,124400,39364031740,2345,2335,2345,2335,9669
|
|
20240405,124300,39341392140,2340,2340,2340,2335,3531
|
|
20240405,124200,39333138855,2335,2335,2345,2335,12555
|
|
20240405,124100,39303765530,2335,2335,2340,2335,3792
|
|
20240405,124000,39294910805,2335,2335,2340,2335,5861
|
|
20240405,123900,39281219350,2340,2340,2340,2340,7989
|
|
20240405,123800,39262525090,2340,2340,2345,2340,3522
|
|
20240405,123700,39254283495,2340,2340,2345,2340,3859
|
|
20240405,123600,39245253330,2340,2340,2345,2340,2809
|
|
20240405,123500,39238677770,2340,2345,2345,2340,3956
|
|
20240405,123400,39229418355,2340,2345,2345,2340,2883
|
|
20240405,123300,39222667365,2345,2335,2345,2335,18644
|
|
20240405,123200,39179098835,2335,2340,2340,2335,8589
|
|
20240405,123100,39159008230,2335,2340,2340,2335,4329
|
|
20240405,123000,39148899090,2340,2340,2340,2335,12802
|
|
20240405,122900,39118994375,2340,2340,2345,2340,11298
|
|
20240405,122800,39092553970,2340,2340,2345,2340,2130
|
|
20240405,122700,39087568880,2340,2340,2345,2340,16469
|
|
20240405,122600,39049031345,2340,2345,2345,2340,6059
|
|
20240405,122500,39034825220,2345,2340,2350,2340,3898
|
|
20240405,122400,39025686195,2345,2340,2345,2340,9436
|
|
20240405,122300,39003597650,2340,2345,2345,2340,9233
|
|
20240405,122200,38981988595,2350,2340,2350,2340,10321
|
|
20240405,122100,38957794295,2345,2340,2345,2340,2187
|
|
20240405,122000,38952674130,2345,2345,2345,2340,6856
|
|
20240405,121900,38936604175,2345,2345,2350,2345,5407
|
|
20240405,121800,38923924610,2345,2345,2350,2345,6227
|
|
20240405,121700,38909322190,2345,2345,2345,2340,6309
|
|
20240405,121600,38894531580,2340,2350,2350,2340,1925
|
|
20240405,121500,38890022315,2345,2340,2350,2340,2920
|
|
20240405,121400,38883179825,2340,2350,2350,2340,6522
|
|
20240405,121300,38867887280,2345,2345,2345,2340,2528
|
|
20240405,121200,38861961865,2340,2340,2345,2340,7682
|
|
20240405,121100,38843981005,2340,2350,2350,2340,9724
|
|
20240405,121000,38821187730,2350,2345,2350,2345,14163
|
|
20240405,120900,38787975195,2345,2350,2350,2345,15259
|
|
20240405,120800,38752159565,2350,2350,2355,2350,15534
|
|
20240405,120700,38715654625,2345,2355,2355,2345,20889
|
|
20240405,120600,38666576205,2350,2355,2355,2350,2005
|
|
20240405,120500,38661862935,2350,2355,2355,2350,10749
|
|
20240405,120400,38636579640,2355,2355,2355,2350,11037
|
|
20240405,120300,38610601070,2355,2350,2355,2350,23638
|
|
20240405,120200,38554944395,2355,2350,2355,2345,5176
|
|
20240405,120100,38542776090,2350,2350,2350,2345,6350
|
|
20240405,120000,38527881715,2350,2350,2350,2345,8105
|
|
20240405,115900,38508856185,2350,2360,2360,2350,37147
|
|
20240405,115800,38421419250,2360,2355,2360,2355,18226
|
|
20240405,115700,38378471440,2355,2350,2355,2345,17722
|
|
20240405,115600,38336787250,2350,2350,2355,2345,21248
|
|
20240405,115500,38286863310,2355,2345,2355,2345,37991
|
|
20240405,115400,38197640115,2345,2340,2345,2335,18720
|
|
20240405,115300,38153837840,2340,2345,2350,2335,61079
|
|
20240405,115200,38010746455,2340,2335,2345,2335,10253
|
|
20240405,115100,37986771655,2340,2325,2340,2325,24521
|
|
20240405,115000,37929650160,2330,2325,2335,2325,14504
|
|
20240405,114900,37895878575,2330,2330,2330,2325,7751
|
|
20240405,114800,37877850095,2330,2325,2330,2325,4374
|
|
20240405,114700,37867666755,2325,2325,2330,2325,6989
|
|
20240405,114600,37851410175,2330,2335,2335,2325,6927
|
|
20240405,114500,37835283965,2335,2330,2335,2325,19127
|
|
20240405,114400,37790724645,2330,2330,2335,2325,7400
|
|
20240405,114300,37773493880,2330,2330,2335,2325,18187
|
|
20240405,114200,37731127515,2330,2330,2330,2325,5808
|
|
20240405,114100,37717602235,2330,2320,2330,2315,22365
|
|
20240405,114000,37665628900,2320,2315,2330,2315,42777
|
|
20240405,113900,37566387985,2315,2320,2320,2315,4659
|
|
20240405,113800,37555599255,2320,2315,2320,2315,16503
|
|
20240405,113700,37517368150,2320,2320,2320,2315,10590
|
|
20240405,113600,37492815535,2320,2330,2330,2315,22499
|
|
20240405,113500,37440614840,2330,2330,2330,2320,13919
|
|
20240405,113400,37408216265,2330,2315,2330,2315,43252
|
|
20240405,113300,37307733560,2315,2315,2320,2315,28673
|
|
20240405,113200,37241349610,2320,2330,2330,2315,97713
|
|
20240405,113100,37014668310,2330,2330,2330,2325,5037
|
|
20240405,113000,37002953980,2325,2325,2335,2325,15003
|
|
20240405,112900,36968014135,2325,2335,2335,2325,41732
|
|
20240405,112800,36870895770,2335,2335,2340,2330,23728
|
|
20240405,112700,36815568490,2340,2335,2340,2325,17044
|
|
20240405,112600,36775832795,2330,2335,2335,2325,37702
|
|
20240405,112500,36687988175,2335,2330,2335,2330,36548
|
|
20240405,112400,36602775650,2330,2335,2340,2330,36019
|
|
20240405,112300,36518807115,2340,2340,2340,2335,7787
|
|
20240405,112200,36500596245,2340,2340,2340,2335,13072
|
|
20240405,112100,36470059765,2340,2340,2340,2335,17527
|
|
20240405,112000,36429080510,2340,2335,2340,2335,43868
|
|
20240405,111900,36326618685,2335,2345,2345,2335,43452
|
|
20240405,111800,36224938160,2345,2345,2350,2340,11277
|
|
20240405,111700,36198506420,2345,2345,2350,2340,15955
|
|
20240405,111600,36161099925,2345,2350,2350,2340,32470
|
|
20240405,111500,36084945340,2350,2350,2350,2345,12696
|
|
20240405,111400,36055135590,2350,2345,2350,2340,17289
|
|
20240405,111300,36014616245,2345,2345,2345,2340,26774
|
|
20240405,111200,35951917255,2345,2345,2350,2340,28516
|
|
20240405,111100,35885059915,2345,2345,2350,2340,43285
|
|
20240405,111000,35783640275,2350,2345,2350,2340,53713
|
|
20240405,110900,35657790275,2345,2365,2365,2340,219003
|
|
20240405,110800,35142759175,2365,2360,2370,2360,23484
|
|
20240405,110700,35087258690,2360,2365,2365,2360,23504
|
|
20240405,110600,35031782300,2360,2365,2365,2360,12519
|
|
20240405,110500,35002223405,2365,2370,2370,2360,22202
|
|
20240405,110400,34949717795,2365,2375,2375,2365,14011
|
|
20240405,110300,34916551250,2375,2370,2375,2365,15612
|
|
20240405,110200,34879553330,2370,2375,2380,2370,23044
|
|
20240405,110100,34824815810,2380,2370,2385,2370,29030
|
|
20240405,110000,34755794000,2370,2365,2375,2365,35457
|
|
20240405,105900,34671750725,2365,2370,2370,2360,40562
|
|
20240405,105800,34575802940,2370,2370,2370,2365,5979
|
|
20240405,105700,34561642220,2370,2370,2375,2365,21616
|
|
20240405,105600,34510435950,2370,2370,2370,2365,4484
|
|
20240405,105500,34499823135,2375,2380,2380,2365,24552
|
|
20240405,105400,34441604245,2375,2370,2380,2360,99588
|
|
20240405,105300,34205904740,2370,2375,2380,2370,58140
|
|
20240405,105200,34067870930,2375,2380,2385,2375,38564
|
|
20240405,105100,33976131345,2380,2385,2385,2380,23547
|
|
20240405,105000,33920051355,2385,2385,2385,2380,8872
|
|
20240405,104900,33898924340,2380,2380,2385,2380,20192
|
|
20240405,104800,33850835300,2380,2380,2385,2380,10059
|
|
20240405,104700,33826894855,2380,2385,2385,2380,13569
|
|
20240405,104600,33794599510,2385,2385,2385,2375,48442
|
|
20240405,104500,33679283890,2385,2395,2395,2380,47687
|
|
20240405,104400,33565507650,2390,2395,2400,2390,5615
|
|
20240405,104300,33552081220,2400,2395,2400,2395,10593
|
|
20240405,104200,33526694740,2395,2400,2400,2390,14981
|
|
20240405,104100,33490795365,2395,2400,2405,2395,6340
|
|
20240405,104000,33475599905,2395,2410,2410,2395,50112
|
|
20240405,103900,33355298695,2410,2405,2410,2400,18817
|
|
20240405,103800,33309979630,2405,2400,2405,2395,52470
|
|
20240405,103700,33183985780,2400,2390,2400,2390,19416
|
|
20240405,103600,33137493745,2390,2385,2395,2385,24447
|
|
20240405,103500,33079153670,2385,2395,2395,2385,44225
|
|
20240405,103400,32973454635,2390,2390,2395,2385,20504
|
|
20240405,103300,32924449040,2390,2405,2405,2390,42353
|
|
20240405,103200,32822994690,2405,2385,2405,2385,124187
|
|
20240405,103100,32526196850,2385,2390,2395,2385,52516
|
|
20240405,103000,32400720080,2390,2400,2400,2390,92399
|
|
20240405,102900,32179606580,2395,2415,2415,2390,253412
|
|
20240405,102800,31571893145,2415,2405,2415,2405,17295
|
|
20240405,102700,31530252595,2405,2400,2410,2400,43118
|
|
20240405,102600,31426596530,2400,2405,2410,2400,69832
|
|
20240405,102500,31258722835,2405,2415,2415,2405,42564
|
|
20240405,102400,31156243560,2415,2410,2415,2410,38776
|
|
20240405,102300,31062772470,2410,2425,2425,2410,38562
|
|
20240405,102200,30969674180,2425,2425,2430,2415,15573
|
|
20240405,102100,30931991780,2425,2430,2430,2420,13804
|
|
20240405,102000,30898507760,2430,2425,2430,2415,23292
|
|
20240405,101900,30842130245,2425,2425,2430,2415,38916
|
|
20240405,101800,30747959570,2425,2435,2435,2425,6481
|
|
20240405,101700,30732214440,2435,2430,2435,2425,19253
|
|
20240405,101600,30685431495,2430,2440,2440,2425,43739
|
|
20240405,101500,30578967945,2440,2425,2440,2420,41312
|
|
20240405,101400,30478569620,2420,2420,2425,2415,23585
|
|
20240405,101300,30421483085,2420,2410,2420,2410,57381
|
|
20240405,101200,30282938120,2410,2430,2430,2410,147382
|
|
20240405,101100,29926808115,2425,2430,2430,2425,30748
|
|
20240405,101000,29852165215,2430,2435,2440,2430,15038
|
|
20240405,100900,29815600950,2435,2440,2440,2430,14349
|
|
20240405,100800,29780662600,2435,2445,2445,2435,13172
|
|
20240405,100700,29748551015,2445,2435,2445,2430,12644
|
|
20240405,100600,29717750620,2435,2430,2435,2430,9194
|
|
20240405,100500,29695385800,2430,2435,2440,2425,19157
|
|
20240405,100400,29648834375,2435,2440,2440,2430,42639
|
|
20240405,100300,29545142695,2435,2445,2450,2435,42606
|
|
20240405,100200,29441127735,2450,2455,2455,2445,24645
|
|
20240405,100100,29380718700,2455,2450,2455,2445,13746
|
|
20240405,100000,29347029415,2450,2450,2450,2440,12563
|
|
20240405,095900,29316294015,2450,2440,2450,2435,64850
|
|
20240405,095800,29158109100,2440,2430,2440,2425,21754
|
|
20240405,095700,29105171210,2435,2425,2435,2415,135301
|
|
20240405,095600,28776882935,2420,2440,2440,2420,180388
|
|
20240405,095500,28339227425,2435,2440,2445,2435,27887
|
|
20240405,095400,28271146260,2445,2440,2445,2435,34262
|
|
20240405,095300,28187572775,2440,2430,2445,2425,95231
|
|
20240405,095200,27955839730,2430,2450,2450,2430,151364
|
|
20240405,095100,27586475525,2445,2445,2450,2440,62835
|
|
20240405,095000,27432863825,2445,2460,2465,2440,117103
|
|
20240405,094900,27145759020,2460,2470,2475,2460,53779
|
|
20240405,094800,27013081550,2470,2465,2470,2465,25648
|
|
20240405,094700,26949809340,2465,2465,2470,2465,26705
|
|
20240405,094600,26883907195,2470,2475,2475,2470,29563
|
|
20240405,094500,26810836080,2480,2480,2485,2470,62000
|
|
20240405,094400,26657171845,2480,2490,2490,2475,42977
|
|
20240405,094300,26550583685,2485,2490,2490,2485,62776
|
|
20240405,094200,26394420985,2490,2465,2495,2465,230155
|
|
20240405,094100,25823211290,2465,2460,2465,2450,36968
|
|
20240405,094000,25732376745,2465,2450,2465,2450,47286
|
|
20240405,093900,25616118285,2460,2465,2475,2445,166494
|
|
20240405,093800,25206127430,2460,2460,2465,2455,27305
|
|
20240405,093700,25138959580,2460,2440,2460,2440,52552
|
|
20240405,093600,25010092625,2445,2450,2450,2435,114414
|
|
20240405,093500,24730595615,2445,2465,2465,2445,63689
|
|
20240405,093400,24574357305,2465,2445,2465,2440,91520
|
|
20240405,093300,24350196540,2445,2470,2470,2445,171687
|
|
20240405,093200,23928853615,2470,2465,2470,2465,58957
|
|
20240405,093100,23783260945,2460,2460,2475,2455,82313
|
|
20240405,093000,23580464700,2460,2465,2470,2460,30474
|
|
20240405,092900,23505410300,2460,2465,2475,2460,79048
|
|
20240405,092800,23310307245,2465,2465,2470,2460,47263
|
|
20240405,092700,23193814435,2465,2470,2475,2460,110790
|
|
20240405,092600,22920656365,2475,2480,2485,2470,123981
|
|
20240405,092500,22613488625,2480,2465,2490,2460,182384
|
|
20240405,092400,22161190545,2465,2455,2475,2445,121084
|
|
20240405,092300,21863174370,2455,2465,2470,2450,171038
|
|
20240405,092200,21442711485,2465,2465,2475,2460,168807
|
|
20240405,092100,21025864425,2465,2450,2475,2440,335533
|
|
20240405,092000,20201750455,2450,2470,2480,2445,488942
|
|
20240405,091900,18998001090,2470,2500,2500,2460,493404
|
|
20240405,091800,17775599410,2490,2540,2545,2490,417735
|
|
20240405,091700,16725626315,2535,2520,2545,2515,298067
|
|
20240405,091600,15972017170,2520,2545,2555,2500,703631
|
|
20240405,091500,14192641625,2545,2580,2585,2545,767266
|
|
20240405,091400,12225525400,2580,2575,2590,2560,814168
|
|
20240405,091300,10127690175,2580,2530,2580,2525,1057801
|
|
20240405,091200,7424151895,2525,2510,2530,2490,412156
|
|
20240405,091100,6390154665,2505,2485,2510,2480,530236
|
|
20240405,091000,5065032040,2485,2485,2490,2475,244225
|
|
20240405,090900,4458469745,2485,2460,2485,2450,225140
|
|
20240405,090800,3902398590,2465,2475,2485,2450,374444
|
|
20240405,090700,2977126535,2475,2450,2475,2405,393303
|
|
20240405,090600,2013826835,2445,2420,2455,2415,341047
|
|
20240405,090500,1180791525,2420,2400,2420,2395,135150
|
|
20240405,090400,855635370,2400,2390,2400,2380,126369
|
|
20240405,090300,553609765,2390,2375,2390,2370,58665
|
|
20240405,090200,413811465,2375,2360,2375,2355,69539
|
|
20240405,090100,249682285,2365,2365,2365,2355,19457
|
|
20240405,090000,203759310,2355,2355,2370,2350,83747
|