595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,185100,17873191130,2290,2290,2290,2290,0
|
|
20240409,185000,17873191130,2290,2290,2290,2290,0
|
|
20240409,184900,17873191130,2290,2290,2290,2290,0
|
|
20240409,184800,17873191130,2290,2290,2290,2290,0
|
|
20240409,184700,17873191130,2290,2290,2290,2290,0
|
|
20240409,184600,17873191130,2290,2290,2290,2290,0
|
|
20240409,184500,17873191130,2290,2290,2290,2290,0
|
|
20240409,184400,17873191130,2290,2290,2290,2290,0
|
|
20240409,184300,17873191130,2290,2290,2290,2290,0
|
|
20240409,184200,17873191130,2290,2290,2290,2290,0
|
|
20240409,184100,17873191130,2290,2290,2290,2290,0
|
|
20240409,184000,17873191130,2290,2290,2290,2290,0
|
|
20240409,183900,17873191130,2290,2290,2290,2290,0
|
|
20240409,183800,17873191130,2290,2290,2290,2290,0
|
|
20240409,183700,17873191130,2290,2290,2290,2290,0
|
|
20240409,183600,17873191130,2290,2290,2290,2290,0
|
|
20240409,183500,17873191130,2290,2290,2290,2290,0
|
|
20240409,183400,17873191130,2290,2290,2290,2290,0
|
|
20240409,183300,17873191130,2290,2290,2290,2290,0
|
|
20240409,183200,17873191130,2290,2290,2290,2290,0
|
|
20240409,183100,17873191130,2290,2290,2290,2290,0
|
|
20240409,183000,17873191130,2290,2290,2290,2290,0
|
|
20240409,182900,17873191130,2290,2290,2290,2290,0
|
|
20240409,182800,17873191130,2290,2290,2290,2290,0
|
|
20240409,182700,17873191130,2290,2290,2290,2290,0
|
|
20240409,182600,17873191130,2290,2290,2290,2290,0
|
|
20240409,182500,17873191130,2290,2290,2290,2290,0
|
|
20240409,182400,17873191130,2290,2290,2290,2290,0
|
|
20240409,182300,17873191130,2290,2290,2290,2290,0
|
|
20240409,182200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,182100,17873191130,2290,2290,2290,2290,0
|
|
20240409,182000,17873191130,2290,2290,2290,2290,0
|
|
20240409,181900,17873191130,2290,2290,2290,2290,0
|
|
20240409,181800,17873191130,2290,2290,2290,2290,0
|
|
20240409,181700,17873191130,2290,2290,2290,2290,0
|
|
20240409,181600,17873191130,2290,2290,2290,2290,0
|
|
20240409,181500,17873191130,2290,2290,2290,2290,0
|
|
20240409,181400,17873191130,2290,2290,2290,2290,0
|
|
20240409,181300,17873191130,2290,2290,2290,2290,0
|
|
20240409,181200,17873191130,2290,2290,2290,2290,0
|
|
20240409,181100,17873191130,2290,2290,2290,2290,0
|
|
20240409,181000,17873191130,2290,2290,2290,2290,0
|
|
20240409,180900,17873191130,2290,2290,2290,2290,0
|
|
20240409,180800,17873191130,2290,2290,2290,2290,0
|
|
20240409,180700,17873191130,2290,2290,2290,2290,0
|
|
20240409,180600,17873191130,2290,2290,2290,2290,0
|
|
20240409,180500,17873191130,2290,2290,2290,2290,0
|
|
20240409,180400,17873191130,2290,2290,2290,2290,0
|
|
20240409,180300,17873191130,2290,2290,2290,2290,0
|
|
20240409,180200,17873191130,2290,2290,2290,2290,0
|
|
20240409,180100,17873191130,2290,2290,2290,2290,0
|
|
20240409,180000,17873191130,2290,2290,2290,2290,0
|
|
20240409,175900,17873191130,2290,2290,2290,2290,0
|
|
20240409,175800,17873191130,2290,2290,2290,2290,0
|
|
20240409,175700,17873191130,2290,2290,2290,2290,0
|
|
20240409,175600,17873191130,2290,2290,2290,2290,0
|
|
20240409,175500,17873191130,2290,2290,2290,2290,0
|
|
20240409,175400,17873191130,2290,2290,2290,2290,0
|
|
20240409,175300,17873191130,2290,2290,2290,2290,0
|
|
20240409,175200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,175100,17873191130,2290,2290,2290,2290,0
|
|
20240409,175000,17873191130,2290,2290,2290,2290,0
|
|
20240409,174900,17873191130,2290,2290,2290,2290,0
|
|
20240409,174800,17873191130,2290,2290,2290,2290,0
|
|
20240409,174700,17873191130,2290,2290,2290,2290,0
|
|
20240409,174600,17873191130,2290,2290,2290,2290,0
|
|
20240409,174500,17873191130,2290,2290,2290,2290,0
|
|
20240409,174400,17873191130,2290,2290,2290,2290,0
|
|
20240409,174300,17873191130,2290,2290,2290,2290,0
|
|
20240409,174200,17873191130,2290,2290,2290,2290,0
|
|
20240409,174100,17873191130,2290,2290,2290,2290,0
|
|
20240409,174000,17873191130,2290,2290,2290,2290,0
|
|
20240409,173900,17873191130,2290,2290,2290,2290,0
|
|
20240409,173800,17873191130,2290,2290,2290,2290,0
|
|
20240409,173700,17873191130,2290,2290,2290,2290,0
|
|
20240409,173600,17873191130,2290,2290,2290,2290,0
|
|
20240409,173500,17873191130,2290,2290,2290,2290,0
|
|
20240409,173400,17873191130,2290,2290,2290,2290,0
|
|
20240409,173300,17873191130,2290,2290,2290,2290,0
|
|
20240409,173200,17873191130,2290,2290,2290,2290,0
|
|
20240409,173100,17873191130,2290,2290,2290,2290,0
|
|
20240409,173000,17873191130,2290,2290,2290,2290,0
|
|
20240409,172900,17873191130,2290,2290,2290,2290,0
|
|
20240409,172800,17873191130,2290,2290,2290,2290,0
|
|
20240409,172700,17873191130,2290,2290,2290,2290,0
|
|
20240409,172600,17873191130,2290,2290,2290,2290,0
|
|
20240409,172500,17873191130,2290,2290,2290,2290,0
|
|
20240409,172400,17873191130,2290,2290,2290,2290,0
|
|
20240409,172300,17873191130,2290,2290,2290,2290,0
|
|
20240409,172200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,172100,17873191130,2290,2290,2290,2290,0
|
|
20240409,172000,17873191130,2290,2290,2290,2290,0
|
|
20240409,171900,17873191130,2290,2290,2290,2290,0
|
|
20240409,171800,17873191130,2290,2290,2290,2290,0
|
|
20240409,171700,17873191130,2290,2290,2290,2290,0
|
|
20240409,171600,17873191130,2290,2290,2290,2290,0
|
|
20240409,171500,17873191130,2290,2290,2290,2290,0
|
|
20240409,171400,17873191130,2290,2290,2290,2290,0
|
|
20240409,171300,17873191130,2290,2290,2290,2290,0
|
|
20240409,171200,17873191130,2290,2290,2290,2290,0
|
|
20240409,171100,17873191130,2290,2290,2290,2290,0
|
|
20240409,171000,17873191130,2290,2290,2290,2290,0
|
|
20240409,170900,17873191130,2290,2290,2290,2290,0
|
|
20240409,170800,17873191130,2290,2290,2290,2290,0
|
|
20240409,170700,17873191130,2290,2290,2290,2290,0
|
|
20240409,170600,17873191130,2290,2290,2290,2290,0
|
|
20240409,170500,17873191130,2290,2290,2290,2290,0
|
|
20240409,170400,17873191130,2290,2290,2290,2290,0
|
|
20240409,170300,17873191130,2290,2290,2290,2290,0
|
|
20240409,170200,17873191130,2290,2290,2290,2290,0
|
|
20240409,170100,17873191130,2290,2290,2290,2290,0
|
|
20240409,170000,17873191130,2290,2290,2290,2290,0
|
|
20240409,165900,17873191130,2290,2290,2290,2290,0
|
|
20240409,165800,17873191130,2290,2290,2290,2290,0
|
|
20240409,165700,17873191130,2290,2290,2290,2290,0
|
|
20240409,165600,17873191130,2290,2290,2290,2290,0
|
|
20240409,165500,17873191130,2290,2290,2290,2290,0
|
|
20240409,165400,17873191130,2290,2290,2290,2290,0
|
|
20240409,165300,17873191130,2290,2290,2290,2290,0
|
|
20240409,165200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,165100,17873191130,2290,2290,2290,2290,0
|
|
20240409,165000,17873191130,2290,2290,2290,2290,0
|
|
20240409,164900,17873191130,2290,2290,2290,2290,0
|
|
20240409,164800,17873191130,2290,2290,2290,2290,0
|
|
20240409,164700,17873191130,2290,2290,2290,2290,0
|
|
20240409,164600,17873191130,2290,2290,2290,2290,0
|
|
20240409,164500,17873191130,2290,2290,2290,2290,0
|
|
20240409,164400,17873191130,2290,2290,2290,2290,0
|
|
20240409,164300,17873191130,2290,2290,2290,2290,0
|
|
20240409,164200,17873191130,2290,2290,2290,2290,0
|
|
20240409,164100,17873191130,2290,2290,2290,2290,0
|
|
20240409,164000,17873191130,2290,2290,2290,2290,0
|
|
20240409,163900,17873191130,2290,2290,2290,2290,0
|
|
20240409,163800,17873191130,2290,2290,2290,2290,0
|
|
20240409,163700,17873191130,2290,2290,2290,2290,0
|
|
20240409,163600,17873191130,2290,2290,2290,2290,0
|
|
20240409,163500,17873191130,2290,2290,2290,2290,0
|
|
20240409,163400,17873191130,2290,2290,2290,2290,0
|
|
20240409,163300,17873191130,2290,2290,2290,2290,0
|
|
20240409,163200,17873191130,2290,2290,2290,2290,0
|
|
20240409,163100,17873191130,2290,2290,2290,2290,0
|
|
20240409,163000,17873191130,2290,2290,2290,2290,0
|
|
20240409,162900,17873191130,2290,2290,2290,2290,0
|
|
20240409,162800,17873191130,2290,2290,2290,2290,0
|
|
20240409,162700,17873191130,2290,2290,2290,2290,0
|
|
20240409,162600,17873191130,2290,2290,2290,2290,0
|
|
20240409,162500,17873191130,2290,2290,2290,2290,0
|
|
20240409,162400,17873191130,2290,2290,2290,2290,0
|
|
20240409,162300,17873191130,2290,2290,2290,2290,0
|
|
20240409,162200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,162100,17873191130,2290,2290,2290,2290,0
|
|
20240409,162000,17873191130,2290,2290,2290,2290,0
|
|
20240409,161900,17873191130,2290,2290,2290,2290,0
|
|
20240409,161800,17873191130,2290,2290,2290,2290,0
|
|
20240409,161700,17873191130,2290,2290,2290,2290,0
|
|
20240409,161600,17873191130,2290,2290,2290,2290,0
|
|
20240409,161500,17873191130,2290,2290,2290,2290,0
|
|
20240409,161400,17873191130,2290,2290,2290,2290,0
|
|
20240409,161300,17873191130,2290,2290,2290,2290,0
|
|
20240409,161200,17873191130,2290,2290,2290,2290,0
|
|
20240409,161100,17873191130,2290,2290,2290,2290,0
|
|
20240409,161000,17873191130,2290,2290,2290,2290,0
|
|
20240409,160900,17873191130,2290,2290,2290,2290,0
|
|
20240409,160800,17873191130,2290,2290,2290,2290,0
|
|
20240409,160700,17873191130,2290,2290,2290,2290,0
|
|
20240409,160600,17873191130,2290,2290,2290,2290,0
|
|
20240409,160500,17873191130,2290,2290,2290,2290,0
|
|
20240409,160400,17873191130,2290,2290,2290,2290,0
|
|
20240409,160300,17873191130,2290,2290,2290,2290,0
|
|
20240409,160200,17873191130,2290,2290,2290,2290,0
|
|
20240409,160100,17873191130,2290,2290,2290,2290,0
|
|
20240409,160000,17873191130,2290,2290,2290,2290,0
|
|
20240409,155900,17873191130,2290,2290,2290,2290,0
|
|
20240409,155800,17873191130,2290,2290,2290,2290,0
|
|
20240409,155700,17873191130,2290,2290,2290,2290,0
|
|
20240409,155600,17873191130,2290,2290,2290,2290,0
|
|
20240409,155500,17873191130,2290,2290,2290,2290,0
|
|
20240409,155400,17873191130,2290,2290,2290,2290,0
|
|
20240409,155300,17873191130,2290,2290,2290,2290,0
|
|
20240409,155200,17873191130,2290,2290,2290,2290,138595
|
|
20240409,155100,17873191130,2290,2290,2290,2290,0
|
|
20240409,155000,17873191130,2290,2290,2290,2290,0
|
|
20240409,154900,17873191130,2290,2290,2290,2290,0
|
|
20240409,154800,17873191130,2290,2290,2290,2290,0
|
|
20240409,154700,17873191130,2290,2290,2290,2290,0
|
|
20240409,154600,17873191130,2290,2290,2290,2290,0
|
|
20240409,154500,17873191130,2290,2290,2290,2290,0
|
|
20240409,154400,17873191130,2290,2290,2290,2290,0
|
|
20240409,154300,17873191130,2290,2290,2290,2290,0
|
|
20240409,154200,17873191130,2290,2290,2290,2290,0
|
|
20240409,154100,17873191130,2290,2290,2290,2290,0
|
|
20240409,154000,17873191130,2290,2290,2290,2290,0
|
|
20240409,153900,17873191130,2290,2290,2290,2290,0
|
|
20240409,153800,17873191130,2290,2290,2290,2290,0
|
|
20240409,153700,17873191130,2290,2290,2290,2290,0
|
|
20240409,153600,17873191130,2290,2290,2290,2290,0
|
|
20240409,153500,17873191130,2290,2290,2290,2290,0
|
|
20240409,153400,17873191130,2290,2290,2290,2290,0
|
|
20240409,153300,17873191130,2290,2290,2290,2290,0
|
|
20240409,153200,17873191130,2290,2290,2290,2290,0
|
|
20240409,153100,17873191130,2290,2290,2290,2290,0
|
|
20240409,153000,17873191130,2290,2290,2290,2290,138595
|
|
20240409,152900,17555808580,2305,2305,2305,2305,0
|
|
20240409,152800,17555808580,2305,2305,2305,2305,0
|
|
20240409,152700,17555808580,2305,2305,2305,2305,0
|
|
20240409,152600,17555808580,2305,2305,2305,2305,0
|
|
20240409,152500,17555808580,2305,2305,2305,2305,0
|
|
20240409,152400,17555808580,2305,2305,2305,2305,0
|
|
20240409,152300,17555808580,2305,2305,2305,2305,0
|
|
20240409,152200,17555808580,2305,2305,2305,2305,0
|
|
20240409,152100,17555808580,2305,2305,2305,2305,0
|
|
20240409,152000,17555808580,2305,2305,2305,2305,0
|
|
20240409,151900,17555808580,2305,2305,2305,2300,7534
|
|
20240409,151800,17538461085,2305,2310,2310,2305,8601
|
|
20240409,151700,17518622485,2310,2305,2310,2305,20327
|
|
20240409,151600,17471705945,2305,2295,2305,2295,11851
|
|
20240409,151500,17444449820,2300,2295,2300,2295,7518
|
|
20240409,151400,17427167115,2295,2300,2300,2295,7819
|
|
20240409,151300,17409196385,2295,2305,2305,2295,19174
|
|
20240409,151200,17365077005,2300,2305,2305,2300,3682
|
|
20240409,151100,17356608315,2300,2300,2305,2300,23641
|
|
20240409,151000,17302233900,2300,2300,2305,2300,2045
|
|
20240409,150900,17297529900,2305,2300,2305,2300,27022
|
|
20240409,150800,17235378270,2300,2305,2305,2300,1947
|
|
20240409,150700,17230891970,2305,2300,2305,2300,4464
|
|
20240409,150600,17220610670,2305,2300,2305,2300,2268
|
|
20240409,150500,17215394040,2300,2300,2305,2295,3250
|
|
20240409,150400,17207919540,2300,2305,2310,2290,24028
|
|
20240409,150300,17152743170,2305,2300,2310,2300,74076
|
|
20240409,150200,16981953330,2300,2290,2300,2290,39731
|
|
20240409,150100,16890677435,2290,2285,2295,2285,34069
|
|
20240409,150000,16812550330,2285,2295,2295,2285,11030
|
|
20240409,145900,16787280460,2295,2290,2295,2290,5743
|
|
20240409,145800,16774128525,2290,2290,2295,2285,5651
|
|
20240409,145700,16761187705,2290,2290,2295,2290,9391
|
|
20240409,145600,16739681580,2290,2295,2295,2290,3403
|
|
20240409,145500,16731884275,2290,2295,2295,2290,2655
|
|
20240409,145400,16725803600,2290,2290,2295,2290,5705
|
|
20240409,145300,16712739105,2290,2300,2300,2290,11000
|
|
20240409,145200,16687488190,2300,2300,2300,2295,8244
|
|
20240409,145100,16668530260,2295,2295,2295,2290,19154
|
|
20240409,145000,16624588250,2290,2285,2295,2285,8229
|
|
20240409,144900,16605741040,2290,2285,2290,2285,5078
|
|
20240409,144800,16594132980,2285,2285,2285,2285,2358
|
|
20240409,144700,16588744950,2285,2290,2290,2285,733
|
|
20240409,144600,16587069605,2285,2280,2290,2280,9755
|
|
20240409,144500,16564788515,2280,2280,2285,2280,11248
|
|
20240409,144400,16539142965,2280,2285,2285,2280,1229
|
|
20240409,144300,16536339995,2285,2280,2285,2280,12769
|
|
20240409,144200,16507209100,2280,2280,2285,2280,25662
|
|
20240409,144100,16448687245,2285,2285,2285,2280,3195
|
|
20240409,144000,16441399650,2285,2290,2290,2280,23438
|
|
20240409,143900,16387860990,2285,2290,2290,2285,22336
|
|
20240409,143800,16336821470,2295,2300,2300,2290,52602
|
|
20240409,143700,16216208675,2295,2300,2300,2295,12738
|
|
20240409,143600,16186912850,2300,2295,2300,2295,7789
|
|
20240409,143500,16169003640,2300,2300,2300,2295,10465
|
|
20240409,143400,16144950075,2295,2295,2300,2295,11386
|
|
20240409,143300,16118778305,2300,2290,2300,2290,9551
|
|
20240409,143200,16096824105,2295,2285,2295,2285,17804
|
|
20240409,143100,16056003715,2290,2290,2290,2285,7703
|
|
20240409,143000,16038366660,2285,2280,2290,2280,17680
|
|
20240409,142900,15997993340,2285,2290,2295,2280,48662
|
|
20240409,142800,15886823205,2295,2295,2300,2285,27687
|
|
20240409,142700,15823409290,2290,2285,2300,2285,52432
|
|
20240409,142600,15703124960,2285,2290,2295,2285,3309
|
|
20240409,142500,15695539745,2295,2295,2295,2290,470
|
|
20240409,142400,15694461345,2285,2295,2300,2285,9168
|
|
20240409,142300,15673430625,2290,2295,2295,2285,2438
|
|
20240409,142200,15667845500,2295,2285,2295,2285,58217
|
|
20240409,142100,15534806800,2280,2280,2285,2280,7416
|
|
20240409,142000,15517882060,2280,2275,2285,2275,16240
|
|
20240409,141900,15480891765,2275,2285,2285,2275,23508
|
|
20240409,141800,15427312185,2285,2290,2290,2280,30508
|
|
20240409,141700,15357595710,2290,2285,2290,2280,13209
|
|
20240409,141600,15327390435,2285,2285,2290,2285,5127
|
|
20240409,141500,15315675115,2285,2280,2290,2280,34860
|
|
20240409,141400,15236026580,2280,2285,2285,2280,11683
|
|
20240409,141300,15209370225,2285,2295,2295,2280,44181
|
|
20240409,141200,15108364195,2295,2300,2300,2290,11076
|
|
20240409,141100,15082947995,2295,2290,2300,2290,23341
|
|
20240409,141000,15029392370,2290,2300,2300,2290,17522
|
|
20240409,140900,14989233345,2295,2295,2295,2290,17260
|
|
20240409,140800,14949626410,2295,2300,2300,2290,32619
|
|
20240409,140700,14874765575,2300,2300,2310,2295,18580
|
|
20240409,140600,14832020825,2295,2305,2305,2295,31688
|
|
20240409,140500,14759234970,2300,2305,2310,2300,25810
|
|
20240409,140400,14699763195,2310,2310,2310,2305,2733
|
|
20240409,140300,14693456685,2310,2305,2310,2305,4733
|
|
20240409,140200,14682526410,2305,2305,2310,2300,5682
|
|
20240409,140100,14669427475,2300,2300,2305,2295,77840
|
|
20240409,140000,14490646440,2300,2315,2315,2300,134999
|
|
20240409,135900,14179589995,2315,2310,2315,2305,63636
|
|
20240409,135800,14032597745,2310,2315,2320,2310,150919
|
|
20240409,135700,13683615195,2315,2330,2335,2315,81668
|
|
20240409,135600,13493884075,2330,2335,2335,2330,56718
|
|
20240409,135500,13361596610,2330,2350,2350,2330,132757
|
|
20240409,135400,13051785250,2345,2345,2350,2345,3695
|
|
20240409,135300,13043105795,2350,2345,2350,2340,18741
|
|
20240409,135200,12999168810,2345,2345,2350,2340,42158
|
|
20240409,135100,12900497515,2345,2350,2355,2345,30910
|
|
20240409,135000,12827929435,2350,2360,2360,2350,2677
|
|
20240409,134900,12821625025,2360,2355,2365,2355,36649
|
|
20240409,134800,12734983740,2355,2355,2360,2350,4575
|
|
20240409,134700,12724228700,2350,2355,2360,2350,81748
|
|
20240409,134600,12531891890,2360,2355,2360,2345,158325
|
|
20240409,134500,12159690020,2355,2360,2360,2355,4675
|
|
20240409,134400,12148664520,2355,2355,2365,2355,9035
|
|
20240409,134300,12127323110,2355,2350,2365,2350,6335
|
|
20240409,134200,12112404230,2350,2370,2370,2350,57536
|
|
20240409,134100,11976672560,2370,2375,2375,2370,20020
|
|
20240409,134000,11929211585,2375,2380,2385,2375,8998
|
|
20240409,133900,11907809765,2380,2380,2385,2380,20861
|
|
20240409,133800,11858145280,2375,2380,2385,2375,26468
|
|
20240409,133700,11795233100,2380,2380,2385,2380,17039
|
|
20240409,133600,11754659825,2380,2385,2385,2375,16775
|
|
20240409,133500,11714708605,2385,2385,2385,2375,42215
|
|
20240409,133400,11614227005,2385,2380,2385,2375,62209
|
|
20240409,133300,11466184710,2380,2370,2380,2370,25302
|
|
20240409,133200,11406095020,2370,2365,2370,2360,15661
|
|
20240409,133100,11368993740,2365,2360,2365,2360,8042
|
|
20240409,133000,11349984460,2365,2360,2365,2360,111
|
|
20240409,132900,11349722475,2360,2365,2365,2360,16
|
|
20240409,132800,11349684660,2360,2355,2360,2355,9742
|
|
20240409,132700,11326715025,2360,2365,2365,2355,4601
|
|
20240409,132600,11315854815,2360,2365,2365,2360,450
|
|
20240409,132500,11314792560,2365,2360,2365,2355,3152
|
|
20240409,132400,11307359730,2360,2360,2365,2360,2251
|
|
20240409,132300,11302047355,2365,2370,2370,2360,31111
|
|
20240409,132200,11228539240,2370,2365,2370,2365,578
|
|
20240409,132100,11227171835,2365,2370,2370,2365,3487
|
|
20240409,132000,11218924990,2365,2370,2375,2365,19120
|
|
20240409,131900,11173610590,2370,2375,2375,2370,4157
|
|
20240409,131800,11163738000,2375,2370,2375,2370,12309
|
|
20240409,131700,11134511570,2375,2375,2380,2370,61998
|
|
20240409,131600,10987221710,2370,2375,2375,2365,17697
|
|
20240409,131500,10945272410,2375,2370,2375,2365,3432
|
|
20240409,131400,10937132260,2370,2365,2375,2365,59300
|
|
20240409,131300,10796564880,2365,2360,2370,2360,22869
|
|
20240409,131200,10742492360,2360,2355,2365,2355,894
|
|
20240409,131100,10740383045,2355,2355,2365,2355,1865
|
|
20240409,131000,10735980880,2355,2360,2360,2355,1117
|
|
20240409,130900,10733349795,2360,2355,2360,2355,1116
|
|
20240409,130800,10730721545,2355,2360,2360,2355,5088
|
|
20240409,130700,10718713880,2360,2360,2365,2360,6301
|
|
20240409,130600,10703816235,2365,2365,2365,2360,1588
|
|
20240409,130500,10700064560,2360,2365,2365,2360,1177
|
|
20240409,130400,10697281610,2365,2365,2365,2360,25352
|
|
20240409,130300,10637343680,2365,2365,2365,2360,571
|
|
20240409,130200,10635995040,2360,2365,2365,2360,1018
|
|
20240409,130100,10633592225,2365,2360,2365,2355,8669
|
|
20240409,130000,10613095165,2360,2355,2360,2355,14867
|
|
20240409,125900,10578076130,2355,2360,2360,2355,1040
|
|
20240409,125800,10575626630,2355,2360,2360,2355,6392
|
|
20240409,125700,10560541535,2360,2365,2365,2360,2495
|
|
20240409,125600,10554640885,2360,2365,2365,2360,1826
|
|
20240409,125500,10550322925,2365,2370,2370,2365,5730
|
|
20240409,125400,10536767900,2370,2360,2370,2360,29693
|
|
20240409,125300,10466549610,2360,2360,2360,2355,3962
|
|
20240409,125200,10457202650,2360,2360,2365,2360,7439
|
|
20240409,125100,10439636875,2360,2360,2365,2355,2872
|
|
20240409,125000,10432858815,2360,2360,2365,2360,19758
|
|
20240409,124900,10386219175,2355,2360,2360,2355,5396
|
|
20240409,124800,10373484665,2360,2365,2365,2360,3989
|
|
20240409,124700,10364070605,2360,2365,2365,2360,7560
|
|
20240409,124600,10346217075,2365,2360,2365,2355,24967
|
|
20240409,124500,10287296620,2360,2350,2360,2350,7427
|
|
20240409,124400,10269805750,2355,2355,2355,2350,8189
|
|
20240409,124300,10250531030,2355,2350,2355,2350,6437
|
|
20240409,124200,10235402205,2350,2355,2355,2350,1822
|
|
20240409,124100,10231120230,2350,2345,2355,2345,18860
|
|
20240409,124000,10186764960,2350,2345,2355,2340,46236
|
|
20240409,123900,10078237925,2345,2345,2345,2335,17474
|
|
20240409,123800,10037321370,2340,2345,2350,2340,1742
|
|
20240409,123700,10033242595,2345,2350,2350,2340,689
|
|
20240409,123600,10031624355,2350,2345,2350,2340,11111
|
|
20240409,123500,10005617010,2340,2345,2350,2340,4311
|
|
20240409,123400,9995507735,2345,2350,2350,2340,226
|
|
20240409,123300,9994977015,2340,2350,2350,2340,7659
|
|
20240409,123200,9977002930,2350,2345,2350,2345,7171
|
|
20240409,123100,9960186660,2350,2350,2350,2345,738
|
|
20240409,123000,9958455470,2350,2350,2350,2345,880
|
|
20240409,122900,9956391600,2345,2350,2350,2345,5201
|
|
20240409,122800,9944178030,2350,2350,2350,2345,835
|
|
20240409,122700,9942218865,2350,2350,2350,2340,4196
|
|
20240409,122600,9932383650,2350,2350,2350,2340,3330
|
|
20240409,122500,9924563230,2350,2350,2350,2345,730
|
|
20240409,122400,9922847760,2345,2350,2350,2340,9357
|
|
20240409,122300,9900946120,2345,2335,2345,2335,6800
|
|
20240409,122200,9885004735,2335,2340,2340,2335,2763
|
|
20240409,122100,9878543400,2340,2340,2345,2340,8737
|
|
20240409,122000,9858098815,2340,2350,2350,2340,5051
|
|
20240409,121900,9846250665,2350,2350,2350,2345,848
|
|
20240409,121800,9844258620,2350,2350,2350,2350,626
|
|
20240409,121700,9842787520,2350,2350,2350,2345,4137
|
|
20240409,121600,9833080595,2350,2350,2350,2345,3272
|
|
20240409,121500,9825401195,2350,2340,2350,2340,8130
|
|
20240409,121400,9806335380,2345,2340,2345,2340,121
|
|
20240409,121300,9806052165,2340,2340,2345,2340,1157
|
|
20240409,121200,9803343610,2340,2345,2345,2340,2909
|
|
20240409,121100,9796534140,2340,2340,2340,2340,7284
|
|
20240409,121000,9779489580,2340,2340,2340,2330,2201
|
|
20240409,120900,9774354195,2340,2335,2340,2335,1451
|
|
20240409,120800,9770963870,2335,2340,2340,2335,614
|
|
20240409,120700,9769529635,2340,2335,2340,2330,2810
|
|
20240409,120600,9762968375,2330,2330,2330,2330,3235
|
|
20240409,120500,9755430825,2330,2330,2335,2330,2327
|
|
20240409,120400,9750008810,2335,2335,2335,2335,3521
|
|
20240409,120300,9741787275,2330,2335,2335,2330,339
|
|
20240409,120200,9740997285,2335,2335,2335,2330,3177
|
|
20240409,120100,9733594805,2335,2335,2335,2330,2238
|
|
20240409,120000,9728370925,2335,2335,2335,2330,2901
|
|
20240409,115900,9721609590,2330,2330,2330,2330,2039
|
|
20240409,115800,9716858720,2330,2330,2335,2330,3706
|
|
20240409,115700,9708223735,2330,2330,2335,2330,1333
|
|
20240409,115600,9705117840,2330,2330,2335,2330,4032
|
|
20240409,115500,9695716560,2330,2335,2335,2330,1075
|
|
20240409,115400,9693211800,2330,2330,2335,2330,2088
|
|
20240409,115300,9688346650,2330,2340,2340,2330,1387
|
|
20240409,115200,9685108260,2325,2340,2340,2325,14661
|
|
20240409,115100,9650961410,2335,2335,2335,2335,6517
|
|
20240409,115000,9635744215,2335,2335,2340,2335,3212
|
|
20240409,114900,9628244190,2340,2335,2340,2335,460
|
|
20240409,114800,9627168140,2335,2335,2335,2335,843
|
|
20240409,114700,9625199735,2335,2335,2345,2335,1108
|
|
20240409,114600,9622609375,2335,2335,2335,2330,3760
|
|
20240409,114500,9613832135,2325,2330,2350,2325,40735
|
|
20240409,114400,9518832925,2340,2335,2340,2330,5517
|
|
20240409,114300,9505952280,2330,2335,2340,2330,4216
|
|
20240409,114200,9496109915,2335,2340,2345,2335,5720
|
|
20240409,114100,9482739045,2340,2340,2340,2335,12423
|
|
20240409,114000,9453697785,2340,2340,2350,2335,25367
|
|
20240409,113900,9394274275,2345,2330,2345,2330,16392
|
|
20240409,113800,9356004655,2335,2330,2335,2325,1756
|
|
20240409,113700,9351916705,2325,2330,2335,2325,19356
|
|
20240409,113600,9306892315,2330,2330,2340,2330,1855
|
|
20240409,113500,9302566835,2330,2335,2335,2330,5567
|
|
20240409,113400,9289595145,2335,2335,2335,2335,4244
|
|
20240409,113300,9279685405,2335,2335,2335,2330,3003
|
|
20240409,113200,9272675400,2335,2335,2340,2330,17917
|
|
20240409,113100,9230900075,2335,2335,2340,2335,5505
|
|
20240409,113000,9218045420,2335,2330,2335,2330,2502
|
|
20240409,112900,9212204685,2335,2330,2335,2330,28884
|
|
20240409,112800,9144850230,2330,2335,2335,2330,4997
|
|
20240409,112700,9133202900,2330,2335,2335,2330,4105
|
|
20240409,112600,9123632700,2335,2335,2335,2330,7211
|
|
20240409,112500,9106813615,2335,2335,2340,2335,1768
|
|
20240409,112400,9102682310,2340,2340,2345,2330,26282
|
|
20240409,112300,9041253350,2345,2340,2345,2340,2390
|
|
20240409,112200,9035655750,2340,2340,2345,2340,12716
|
|
20240409,112100,9005887350,2340,2345,2345,2340,1967
|
|
20240409,112000,9001277415,2350,2350,2350,2345,1664
|
|
20240409,111900,8997373285,2345,2335,2345,2335,10613
|
|
20240409,111800,8972509875,2340,2335,2340,2335,1866
|
|
20240409,111700,8968149030,2335,2335,2340,2335,2733
|
|
20240409,111600,8961760600,2335,2340,2340,2335,1036
|
|
20240409,111500,8959336720,2340,2335,2340,2335,2726
|
|
20240409,111400,8952969505,2335,2335,2340,2335,9018
|
|
20240409,111300,8931903940,2335,2340,2340,2335,12057
|
|
20240409,111200,8903723765,2340,2345,2345,2335,29040
|
|
20240409,111100,8835800655,2345,2345,2350,2340,8016
|
|
20240409,111000,8817002930,2345,2345,2350,2345,2626
|
|
20240409,110900,8810844945,2345,2345,2350,2340,9338
|
|
20240409,110800,8788956160,2350,2350,2355,2340,18172
|
|
20240409,110700,8746338000,2355,2355,2360,2345,33354
|
|
20240409,110600,8667709055,2355,2355,2360,2355,34521
|
|
20240409,110500,8586324270,2355,2355,2355,2350,14181
|
|
20240409,110400,8552928480,2355,2355,2360,2350,20140
|
|
20240409,110300,8505488280,2355,2335,2355,2330,28416
|
|
20240409,110200,8438855045,2330,2335,2335,2330,5238
|
|
20240409,110100,8426625165,2335,2335,2335,2330,30342
|
|
20240409,110000,8355781360,2340,2335,2340,2335,8224
|
|
20240409,105900,8336578165,2340,2335,2340,2335,177
|
|
20240409,105800,8336164840,2335,2340,2340,2335,3962
|
|
20240409,105700,8326894925,2335,2340,2340,2335,22740
|
|
20240409,105600,8273738415,2340,2335,2340,2335,13987
|
|
20240409,105500,8241077270,2335,2335,2340,2335,6467
|
|
20240409,105400,8225976480,2340,2340,2340,2335,12371
|
|
20240409,105300,8197034605,2340,2340,2345,2335,10239
|
|
20240409,105200,8173075240,2345,2340,2345,2335,14179
|
|
20240409,105100,8139900495,2340,2345,2350,2340,59493
|
|
20240409,105000,8000582900,2345,2350,2350,2345,5447
|
|
20240409,104900,7987804735,2350,2350,2350,2345,3103
|
|
20240409,104800,7980522035,2350,2350,2355,2345,38332
|
|
20240409,104700,7890444970,2350,2355,2355,2350,3414
|
|
20240409,104600,7882408900,2355,2350,2355,2350,3058
|
|
20240409,104500,7875214180,2350,2350,2355,2350,7892
|
|
20240409,104400,7856661745,2350,2355,2360,2350,4593
|
|
20240409,104300,7845845305,2355,2355,2360,2355,4844
|
|
20240409,104200,7834426210,2355,2355,2360,2350,31161
|
|
20240409,104100,7761115490,2355,2360,2360,2350,13026
|
|
20240409,104000,7730438870,2360,2355,2360,2355,6908
|
|
20240409,103900,7714160360,2360,2355,2360,2355,8857
|
|
20240409,103800,7693260800,2355,2355,2360,2355,8198
|
|
20240409,103700,7673954085,2355,2350,2355,2350,6441
|
|
20240409,103600,7658786770,2355,2350,2355,2350,8257
|
|
20240409,103500,7639375030,2355,2350,2355,2345,23270
|
|
20240409,103400,7584649340,2350,2350,2355,2350,10137
|
|
20240409,103300,7560814990,2350,2355,2360,2345,48741
|
|
20240409,103200,7446118465,2355,2355,2360,2355,4532
|
|
20240409,103100,7435442065,2355,2365,2365,2355,10124
|
|
20240409,103000,7411531355,2365,2365,2365,2360,5412
|
|
20240409,102900,7398746695,2365,2355,2365,2350,49712
|
|
20240409,102800,7281525050,2355,2370,2370,2350,24175
|
|
20240409,102700,7224558955,2365,2365,2370,2360,23954
|
|
20240409,102600,7167926915,2365,2365,2370,2360,19238
|
|
20240409,102500,7122432390,2370,2375,2380,2360,43232
|
|
20240409,102400,7020197015,2380,2365,2380,2365,33224
|
|
20240409,102300,6941399415,2375,2375,2385,2360,131355
|
|
20240409,102200,6629251895,2370,2380,2385,2370,47600
|
|
20240409,102100,6516085470,2375,2390,2390,2375,102852
|
|
20240409,102000,6270687435,2385,2380,2390,2380,61528
|
|
20240409,101900,6123977860,2380,2370,2385,2365,75716
|
|
20240409,101800,5943788170,2365,2355,2380,2350,81358
|
|
20240409,101700,5751289725,2350,2350,2355,2345,13170
|
|
20240409,101600,5720307065,2350,2335,2350,2335,19651
|
|
20240409,101500,5674322910,2345,2340,2345,2335,16815
|
|
20240409,101400,5634959115,2340,2335,2345,2330,18590
|
|
20240409,101300,5591476915,2330,2340,2350,2330,69048
|
|
20240409,101200,5430005380,2350,2355,2355,2340,49326
|
|
20240409,101100,5314342725,2355,2345,2355,2345,11207
|
|
20240409,101000,5288004440,2355,2350,2355,2340,38307
|
|
20240409,100900,5198112235,2350,2360,2365,2350,26873
|
|
20240409,100800,5134864255,2360,2355,2365,2355,14716
|
|
20240409,100700,5100133360,2360,2360,2365,2355,45456
|
|
20240409,100600,4992968960,2360,2365,2370,2360,16429
|
|
20240409,100500,4954092205,2365,2365,2370,2365,11975
|
|
20240409,100400,4925733005,2370,2375,2380,2365,28392
|
|
20240409,100300,4858404885,2380,2390,2390,2375,69935
|
|
20240409,100200,4691523560,2390,2375,2390,2375,93134
|
|
20240409,100100,4469418875,2380,2385,2390,2370,89968
|
|
20240409,100000,4254955705,2385,2365,2385,2360,90549
|
|
20240409,095900,4039754120,2360,2350,2360,2350,5131
|
|
20240409,095800,4027658350,2360,2360,2365,2350,16781
|
|
20240409,095700,3988141045,2355,2365,2370,2355,11598
|
|
20240409,095600,3960708970,2370,2365,2370,2360,5982
|
|
20240409,095500,3946562250,2365,2370,2370,2365,9744
|
|
20240409,095400,3923480790,2365,2365,2370,2355,14509
|
|
20240409,095300,3889205870,2365,2370,2375,2365,35777
|
|
20240409,095200,3804428000,2370,2355,2370,2355,46355
|
|
20240409,095100,3695062010,2350,2350,2360,2345,36248
|
|
20240409,095000,3609873045,2350,2350,2355,2350,3048
|
|
20240409,094900,3602707050,2355,2350,2360,2350,22405
|
|
20240409,094800,3549948190,2350,2355,2360,2350,13479
|
|
20240409,094700,3518246245,2360,2355,2360,2350,22311
|
|
20240409,094600,3465702120,2355,2355,2360,2350,19216
|
|
20240409,094500,3420514045,2355,2360,2375,2350,18801
|
|
20240409,094400,3376103400,2370,2375,2385,2360,62025
|
|
20240409,094300,3228769210,2375,2375,2375,2360,53607
|
|
20240409,094200,3101658455,2375,2355,2375,2355,79239
|
|
20240409,094100,2913999955,2355,2355,2360,2355,4574
|
|
20240409,094000,2903228120,2355,2360,2365,2350,14649
|
|
20240409,093900,2868689210,2350,2360,2360,2350,15830
|
|
20240409,093800,2831396835,2360,2365,2365,2355,12592
|
|
20240409,093700,2801653120,2365,2355,2365,2355,25078
|
|
20240409,093600,2742380150,2355,2350,2360,2345,20106
|
|
20240409,093500,2694980675,2345,2350,2355,2345,5904
|
|
20240409,093400,2681092240,2355,2355,2360,2350,2981
|
|
20240409,093300,2674074075,2355,2350,2360,2340,49557
|
|
20240409,093200,2557568900,2345,2345,2350,2340,4961
|
|
20240409,093100,2545933805,2345,2345,2350,2345,4508
|
|
20240409,093000,2535361535,2350,2350,2355,2345,2376
|
|
20240409,092900,2529783250,2350,2345,2355,2340,12184
|
|
20240409,092800,2501161905,2340,2345,2345,2335,38839
|
|
20240409,092700,2410373260,2340,2345,2345,2340,5981
|
|
20240409,092600,2396373445,2340,2355,2355,2340,19778
|
|
20240409,092500,2349945165,2355,2355,2360,2355,22696
|
|
20240409,092400,2296439225,2360,2360,2365,2355,37914
|
|
20240409,092300,2206932025,2360,2350,2360,2345,51202
|
|
20240409,092200,2086366090,2345,2350,2350,2345,13004
|
|
20240409,092100,2055866195,2350,2345,2350,2345,5196
|
|
20240409,092000,2043673350,2345,2350,2355,2330,50393
|
|
20240409,091900,1925888010,2345,2350,2350,2340,20977
|
|
20240409,091800,1876697890,2355,2355,2355,2345,19101
|
|
20240409,091700,1831807290,2350,2360,2360,2350,31680
|
|
20240409,091600,1757242555,2360,2365,2370,2350,39349
|
|
20240409,091500,1664439200,2365,2340,2365,2340,103763
|
|
20240409,091400,1420299240,2335,2325,2340,2325,12340
|
|
20240409,091300,1391555210,2325,2325,2325,2320,2562
|
|
20240409,091200,1385610765,2325,2325,2330,2320,23190
|
|
20240409,091100,1331683140,2325,2320,2330,2310,31829
|
|
20240409,091000,1257833410,2320,2330,2330,2320,25999
|
|
20240409,090900,1197421480,2330,2335,2340,2330,12521
|
|
20240409,090800,1168219450,2335,2340,2345,2330,26750
|
|
20240409,090700,1105632825,2335,2340,2340,2325,41996
|
|
20240409,090600,1007602670,2335,2345,2355,2335,73248
|
|
20240409,090500,835740710,2340,2340,2345,2335,94660
|
|
20240409,090400,614175910,2340,2325,2340,2315,83717
|
|
20240409,090300,419485170,2320,2315,2325,2310,47085
|
|
20240409,090200,310365865,2325,2305,2325,2300,46191
|
|
20240409,090100,203438595,2310,2295,2310,2295,60081
|
|
20240409,090000,65275835,2290,2265,2295,2265,27801
|