630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,192600,30764398135,3020,3020,3020,3020,0
|
|
20240405,192500,30764398135,3020,3020,3020,3020,0
|
|
20240405,192400,30764398135,3020,3020,3020,3020,0
|
|
20240405,192300,30764398135,3020,3020,3020,3020,0
|
|
20240405,192200,30764398135,3020,3020,3020,3020,0
|
|
20240405,192100,30764398135,3020,3020,3020,3020,0
|
|
20240405,192000,30764398135,3020,3020,3020,3020,0
|
|
20240405,191900,30764398135,3020,3020,3020,3020,0
|
|
20240405,191800,30764398135,3020,3020,3020,3020,0
|
|
20240405,191700,30764398135,3020,3020,3020,3020,0
|
|
20240405,191600,30764398135,3020,3020,3020,3020,0
|
|
20240405,191500,30764398135,3020,3020,3020,3020,0
|
|
20240405,191400,30764398135,3020,3020,3020,3020,0
|
|
20240405,191300,30764398135,3020,3020,3020,3020,0
|
|
20240405,191200,30764398135,3020,3020,3020,3020,0
|
|
20240405,191100,30764398135,3020,3020,3020,3020,0
|
|
20240405,191000,30764398135,3020,3020,3020,3020,0
|
|
20240405,190900,30764398135,3020,3020,3020,3020,0
|
|
20240405,190800,30764398135,3020,3020,3020,3020,0
|
|
20240405,190700,30764398135,3020,3020,3020,3020,0
|
|
20240405,190600,30764398135,3020,3020,3020,3020,0
|
|
20240405,190500,30764398135,3020,3020,3020,3020,0
|
|
20240405,190400,30764398135,3020,3020,3020,3020,0
|
|
20240405,190300,30764398135,3020,3020,3020,3020,0
|
|
20240405,190200,30764398135,3020,3020,3020,3020,0
|
|
20240405,190100,30764398135,3020,3020,3020,3020,0
|
|
20240405,190000,30764398135,3020,3020,3020,3020,0
|
|
20240405,185900,30764398135,3020,3020,3020,3020,0
|
|
20240405,185800,30764398135,3020,3020,3020,3020,0
|
|
20240405,185700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,185600,30764398135,3020,3020,3020,3020,0
|
|
20240405,185500,30764398135,3020,3020,3020,3020,0
|
|
20240405,185400,30764398135,3020,3020,3020,3020,0
|
|
20240405,185300,30764398135,3020,3020,3020,3020,0
|
|
20240405,185200,30764398135,3020,3020,3020,3020,0
|
|
20240405,185100,30764398135,3020,3020,3020,3020,0
|
|
20240405,185000,30764398135,3020,3020,3020,3020,0
|
|
20240405,184900,30764398135,3020,3020,3020,3020,0
|
|
20240405,184800,30764398135,3020,3020,3020,3020,0
|
|
20240405,184700,30764398135,3020,3020,3020,3020,0
|
|
20240405,184600,30764398135,3020,3020,3020,3020,0
|
|
20240405,184500,30764398135,3020,3020,3020,3020,0
|
|
20240405,184400,30764398135,3020,3020,3020,3020,0
|
|
20240405,184300,30764398135,3020,3020,3020,3020,0
|
|
20240405,184200,30764398135,3020,3020,3020,3020,0
|
|
20240405,184100,30764398135,3020,3020,3020,3020,0
|
|
20240405,184000,30764398135,3020,3020,3020,3020,0
|
|
20240405,183900,30764398135,3020,3020,3020,3020,0
|
|
20240405,183800,30764398135,3020,3020,3020,3020,0
|
|
20240405,183700,30764398135,3020,3020,3020,3020,0
|
|
20240405,183600,30764398135,3020,3020,3020,3020,0
|
|
20240405,183500,30764398135,3020,3020,3020,3020,0
|
|
20240405,183400,30764398135,3020,3020,3020,3020,0
|
|
20240405,183300,30764398135,3020,3020,3020,3020,0
|
|
20240405,183200,30764398135,3020,3020,3020,3020,0
|
|
20240405,183100,30764398135,3020,3020,3020,3020,0
|
|
20240405,183000,30764398135,3020,3020,3020,3020,0
|
|
20240405,182900,30764398135,3020,3020,3020,3020,0
|
|
20240405,182800,30764398135,3020,3020,3020,3020,0
|
|
20240405,182700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,182600,30764398135,3020,3020,3020,3020,0
|
|
20240405,182500,30764398135,3020,3020,3020,3020,0
|
|
20240405,182400,30764398135,3020,3020,3020,3020,0
|
|
20240405,182300,30764398135,3020,3020,3020,3020,0
|
|
20240405,182200,30764398135,3020,3020,3020,3020,0
|
|
20240405,182100,30764398135,3020,3020,3020,3020,0
|
|
20240405,182000,30764398135,3020,3020,3020,3020,0
|
|
20240405,181900,30764398135,3020,3020,3020,3020,0
|
|
20240405,181800,30764398135,3020,3020,3020,3020,0
|
|
20240405,181700,30764398135,3020,3020,3020,3020,0
|
|
20240405,181600,30764398135,3020,3020,3020,3020,0
|
|
20240405,181500,30764398135,3020,3020,3020,3020,0
|
|
20240405,181400,30764398135,3020,3020,3020,3020,0
|
|
20240405,181300,30764398135,3020,3020,3020,3020,0
|
|
20240405,181200,30764398135,3020,3020,3020,3020,0
|
|
20240405,181100,30764398135,3020,3020,3020,3020,0
|
|
20240405,181000,30764398135,3020,3020,3020,3020,0
|
|
20240405,180900,30764398135,3020,3020,3020,3020,0
|
|
20240405,180800,30764398135,3020,3020,3020,3020,0
|
|
20240405,180700,30764398135,3020,3020,3020,3020,0
|
|
20240405,180600,30764398135,3020,3020,3020,3020,0
|
|
20240405,180500,30764398135,3020,3020,3020,3020,0
|
|
20240405,180400,30764398135,3020,3020,3020,3020,0
|
|
20240405,180300,30764398135,3020,3020,3020,3020,0
|
|
20240405,180200,30764398135,3020,3020,3020,3020,0
|
|
20240405,180100,30764398135,3020,3020,3020,3020,0
|
|
20240405,180000,30764398135,3020,3020,3020,3020,0
|
|
20240405,175900,30764398135,3020,3020,3020,3020,0
|
|
20240405,175800,30764398135,3020,3020,3020,3020,0
|
|
20240405,175700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,175600,30764398135,3020,3020,3020,3020,0
|
|
20240405,175500,30764398135,3020,3020,3020,3020,0
|
|
20240405,175400,30764398135,3020,3020,3020,3020,0
|
|
20240405,175300,30764398135,3020,3020,3020,3020,0
|
|
20240405,175200,30764398135,3020,3020,3020,3020,0
|
|
20240405,175100,30764398135,3020,3020,3020,3020,0
|
|
20240405,175000,30764398135,3020,3020,3020,3020,0
|
|
20240405,174900,30764398135,3020,3020,3020,3020,0
|
|
20240405,174800,30764398135,3020,3020,3020,3020,0
|
|
20240405,174700,30764398135,3020,3020,3020,3020,0
|
|
20240405,174600,30764398135,3020,3020,3020,3020,0
|
|
20240405,174500,30764398135,3020,3020,3020,3020,0
|
|
20240405,174400,30764398135,3020,3020,3020,3020,0
|
|
20240405,174300,30764398135,3020,3020,3020,3020,0
|
|
20240405,174200,30764398135,3020,3020,3020,3020,0
|
|
20240405,174100,30764398135,3020,3020,3020,3020,0
|
|
20240405,174000,30764398135,3020,3020,3020,3020,0
|
|
20240405,173900,30764398135,3020,3020,3020,3020,0
|
|
20240405,173800,30764398135,3020,3020,3020,3020,0
|
|
20240405,173700,30764398135,3020,3020,3020,3020,0
|
|
20240405,173600,30764398135,3020,3020,3020,3020,0
|
|
20240405,173500,30764398135,3020,3020,3020,3020,0
|
|
20240405,173400,30764398135,3020,3020,3020,3020,0
|
|
20240405,173300,30764398135,3020,3020,3020,3020,0
|
|
20240405,173200,30764398135,3020,3020,3020,3020,0
|
|
20240405,173100,30764398135,3020,3020,3020,3020,0
|
|
20240405,173000,30764398135,3020,3020,3020,3020,0
|
|
20240405,172900,30764398135,3020,3020,3020,3020,0
|
|
20240405,172800,30764398135,3020,3020,3020,3020,0
|
|
20240405,172700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,172600,30764398135,3020,3020,3020,3020,0
|
|
20240405,172500,30764398135,3020,3020,3020,3020,0
|
|
20240405,172400,30764398135,3020,3020,3020,3020,0
|
|
20240405,172300,30764398135,3020,3020,3020,3020,0
|
|
20240405,172200,30764398135,3020,3020,3020,3020,0
|
|
20240405,172100,30764398135,3020,3020,3020,3020,0
|
|
20240405,172000,30764398135,3020,3020,3020,3020,0
|
|
20240405,171900,30764398135,3020,3020,3020,3020,0
|
|
20240405,171800,30764398135,3020,3020,3020,3020,0
|
|
20240405,171700,30764398135,3020,3020,3020,3020,0
|
|
20240405,171600,30764398135,3020,3020,3020,3020,0
|
|
20240405,171500,30764398135,3020,3020,3020,3020,0
|
|
20240405,171400,30764398135,3020,3020,3020,3020,0
|
|
20240405,171300,30764398135,3020,3020,3020,3020,0
|
|
20240405,171200,30764398135,3020,3020,3020,3020,0
|
|
20240405,171100,30764398135,3020,3020,3020,3020,0
|
|
20240405,171000,30764398135,3020,3020,3020,3020,0
|
|
20240405,170900,30764398135,3020,3020,3020,3020,0
|
|
20240405,170800,30764398135,3020,3020,3020,3020,0
|
|
20240405,170700,30764398135,3020,3020,3020,3020,0
|
|
20240405,170600,30764398135,3020,3020,3020,3020,0
|
|
20240405,170500,30764398135,3020,3020,3020,3020,0
|
|
20240405,170400,30764398135,3020,3020,3020,3020,0
|
|
20240405,170300,30764398135,3020,3020,3020,3020,0
|
|
20240405,170200,30764398135,3020,3020,3020,3020,0
|
|
20240405,170100,30764398135,3020,3020,3020,3020,0
|
|
20240405,170000,30764398135,3020,3020,3020,3020,0
|
|
20240405,165900,30764398135,3020,3020,3020,3020,0
|
|
20240405,165800,30764398135,3020,3020,3020,3020,0
|
|
20240405,165700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,165600,30764398135,3020,3020,3020,3020,0
|
|
20240405,165500,30764398135,3020,3020,3020,3020,0
|
|
20240405,165400,30764398135,3020,3020,3020,3020,0
|
|
20240405,165300,30764398135,3020,3020,3020,3020,0
|
|
20240405,165200,30764398135,3020,3020,3020,3020,0
|
|
20240405,165100,30764398135,3020,3020,3020,3020,0
|
|
20240405,165000,30764398135,3020,3020,3020,3020,0
|
|
20240405,164900,30764398135,3020,3020,3020,3020,0
|
|
20240405,164800,30764398135,3020,3020,3020,3020,0
|
|
20240405,164700,30764398135,3020,3020,3020,3020,0
|
|
20240405,164600,30764398135,3020,3020,3020,3020,0
|
|
20240405,164500,30764398135,3020,3020,3020,3020,0
|
|
20240405,164400,30764398135,3020,3020,3020,3020,0
|
|
20240405,164300,30764398135,3020,3020,3020,3020,0
|
|
20240405,164200,30764398135,3020,3020,3020,3020,0
|
|
20240405,164100,30764398135,3020,3020,3020,3020,0
|
|
20240405,164000,30764398135,3020,3020,3020,3020,0
|
|
20240405,163900,30764398135,3020,3020,3020,3020,0
|
|
20240405,163800,30764398135,3020,3020,3020,3020,0
|
|
20240405,163700,30764398135,3020,3020,3020,3020,0
|
|
20240405,163600,30764398135,3020,3020,3020,3020,0
|
|
20240405,163500,30764398135,3020,3020,3020,3020,0
|
|
20240405,163400,30764398135,3020,3020,3020,3020,0
|
|
20240405,163300,30764398135,3020,3020,3020,3020,0
|
|
20240405,163200,30764398135,3020,3020,3020,3020,0
|
|
20240405,163100,30764398135,3020,3020,3020,3020,0
|
|
20240405,163000,30764398135,3020,3020,3020,3020,0
|
|
20240405,162900,30764398135,3020,3020,3020,3020,0
|
|
20240405,162800,30764398135,3020,3020,3020,3020,0
|
|
20240405,162700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,162600,30764398135,3020,3020,3020,3020,0
|
|
20240405,162500,30764398135,3020,3020,3020,3020,0
|
|
20240405,162400,30764398135,3020,3020,3020,3020,0
|
|
20240405,162300,30764398135,3020,3020,3020,3020,0
|
|
20240405,162200,30764398135,3020,3020,3020,3020,0
|
|
20240405,162100,30764398135,3020,3020,3020,3020,0
|
|
20240405,162000,30764398135,3020,3020,3020,3020,0
|
|
20240405,161900,30764398135,3020,3020,3020,3020,0
|
|
20240405,161800,30764398135,3020,3020,3020,3020,0
|
|
20240405,161700,30764398135,3020,3020,3020,3020,0
|
|
20240405,161600,30764398135,3020,3020,3020,3020,0
|
|
20240405,161500,30764398135,3020,3020,3020,3020,0
|
|
20240405,161400,30764398135,3020,3020,3020,3020,0
|
|
20240405,161300,30764398135,3020,3020,3020,3020,0
|
|
20240405,161200,30764398135,3020,3020,3020,3020,0
|
|
20240405,161100,30764398135,3020,3020,3020,3020,0
|
|
20240405,161000,30764398135,3020,3020,3020,3020,0
|
|
20240405,160900,30764398135,3020,3020,3020,3020,0
|
|
20240405,160800,30764398135,3020,3020,3020,3020,0
|
|
20240405,160700,30764398135,3020,3020,3020,3020,0
|
|
20240405,160600,30764398135,3020,3020,3020,3020,0
|
|
20240405,160500,30764398135,3020,3020,3020,3020,0
|
|
20240405,160400,30764398135,3020,3020,3020,3020,0
|
|
20240405,160300,30764398135,3020,3020,3020,3020,0
|
|
20240405,160200,30764398135,3020,3020,3020,3020,0
|
|
20240405,160100,30764398135,3020,3020,3020,3020,0
|
|
20240405,160000,30764398135,3020,3020,3020,3020,0
|
|
20240405,155900,30764398135,3020,3020,3020,3020,0
|
|
20240405,155800,30764398135,3020,3020,3020,3020,0
|
|
20240405,155700,30764398135,3020,3020,3020,3020,92954
|
|
20240405,155600,30764398135,3020,3020,3020,3020,0
|
|
20240405,155500,30764398135,3020,3020,3020,3020,0
|
|
20240405,155400,30764398135,3020,3020,3020,3020,0
|
|
20240405,155300,30764398135,3020,3020,3020,3020,0
|
|
20240405,155200,30764398135,3020,3020,3020,3020,0
|
|
20240405,155100,30764398135,3020,3020,3020,3020,0
|
|
20240405,155000,30764398135,3020,3020,3020,3020,0
|
|
20240405,154900,30764398135,3020,3020,3020,3020,0
|
|
20240405,154800,30764398135,3020,3020,3020,3020,0
|
|
20240405,154700,30764398135,3020,3020,3020,3020,0
|
|
20240405,154600,30764398135,3020,3020,3020,3020,0
|
|
20240405,154500,30764398135,3020,3020,3020,3020,0
|
|
20240405,154400,30764398135,3020,3020,3020,3020,0
|
|
20240405,154300,30764398135,3020,3020,3020,3020,0
|
|
20240405,154200,30764398135,3020,3020,3020,3020,0
|
|
20240405,154100,30764398135,3020,3020,3020,3020,0
|
|
20240405,154000,30764398135,3020,3020,3020,3020,0
|
|
20240405,153900,30764398135,3020,3020,3020,3020,0
|
|
20240405,153800,30764398135,3020,3020,3020,3020,0
|
|
20240405,153700,30764398135,3020,3020,3020,3020,0
|
|
20240405,153600,30764398135,3020,3020,3020,3020,0
|
|
20240405,153500,30764398135,3020,3020,3020,3020,0
|
|
20240405,153400,30764398135,3020,3020,3020,3020,0
|
|
20240405,153300,30764398135,3020,3020,3020,3020,0
|
|
20240405,153200,30764398135,3020,3020,3020,3020,0
|
|
20240405,153100,30764398135,3020,3020,3020,3020,0
|
|
20240405,153000,30764398135,3020,3020,3020,3020,92954
|
|
20240405,152900,30483677055,3025,3025,3025,3025,0
|
|
20240405,152800,30483677055,3025,3025,3025,3025,0
|
|
20240405,152700,30483677055,3025,3025,3025,3025,0
|
|
20240405,152600,30483677055,3025,3025,3025,3025,0
|
|
20240405,152500,30483677055,3025,3025,3025,3025,0
|
|
20240405,152400,30483677055,3025,3025,3025,3025,0
|
|
20240405,152300,30483677055,3025,3025,3025,3025,0
|
|
20240405,152200,30483677055,3025,3025,3025,3025,0
|
|
20240405,152100,30483677055,3025,3025,3025,3025,0
|
|
20240405,152000,30483677055,3025,3025,3025,3025,0
|
|
20240405,151900,30483677055,3025,3015,3030,3010,18129
|
|
20240405,151800,30428883140,3015,3010,3020,3005,28289
|
|
20240405,151700,30343661625,3015,3010,3015,3005,11796
|
|
20240405,151600,30308137665,3015,3010,3015,3010,11805
|
|
20240405,151500,30272588460,3015,3015,3020,3010,4907
|
|
20240405,151400,30257798845,3015,3015,3020,3010,5841
|
|
20240405,151300,30240196105,3015,3020,3020,3015,491
|
|
20240405,151200,30238714395,3020,3015,3025,3010,3156
|
|
20240405,151100,30229190435,3015,3025,3025,3010,14763
|
|
20240405,151000,30184686680,3025,3025,3030,3015,32462
|
|
20240405,150900,30086592230,3025,3025,3030,3025,3672
|
|
20240405,150800,30075471885,3030,3030,3030,3025,1744
|
|
20240405,150700,30070192030,3030,3030,3035,3025,8358
|
|
20240405,150600,30044869545,3035,3030,3035,3025,3860
|
|
20240405,150500,30033184895,3030,3040,3040,3025,22851
|
|
20240405,150400,29963886320,3040,3040,3045,3035,7593
|
|
20240405,150300,29940803115,3040,3040,3045,3035,9111
|
|
20240405,150200,29913106920,3040,3040,3040,3035,7929
|
|
20240405,150100,29889030015,3040,3045,3045,3035,9681
|
|
20240405,150000,29859630430,3040,3040,3045,3040,9863
|
|
20240405,145900,29829638970,3040,3045,3045,3040,5809
|
|
20240405,145800,29811966440,3045,3035,3045,3035,9473
|
|
20240405,145700,29783140270,3040,3040,3045,3035,49087
|
|
20240405,145600,29633842865,3035,3025,3040,3025,65177
|
|
20240405,145500,29436163625,3025,3020,3030,3020,17159
|
|
20240405,145400,29384306280,3020,3020,3025,3020,5944
|
|
20240405,145300,29366348870,3025,3025,3025,3020,2104
|
|
20240405,145200,29359988615,3025,3035,3035,3025,6906
|
|
20240405,145100,29339058715,3030,3030,3040,3030,8969
|
|
20240405,145000,29311872020,3035,3020,3035,3015,33364
|
|
20240405,144900,29210778140,3020,3010,3020,3000,18982
|
|
20240405,144800,29153594400,3000,3005,3010,3000,13689
|
|
20240405,144700,29112497275,3005,2995,3005,2995,10554
|
|
20240405,144600,29080853255,3000,3005,3005,2995,14531
|
|
20240405,144500,29037317205,2995,3005,3010,2995,7759
|
|
20240405,144400,29014040785,3005,3005,3010,3005,1576
|
|
20240405,144300,29009304730,3000,3005,3005,3000,1637
|
|
20240405,144200,29004389125,3005,3005,3010,3000,2924
|
|
20240405,144100,28995596780,3005,3005,3005,3000,6028
|
|
20240405,144000,28977495145,3010,3005,3010,3000,1074
|
|
20240405,143900,28974266475,3005,3005,3010,3005,786
|
|
20240405,143800,28971902615,3005,3000,3005,3000,3583
|
|
20240405,143700,28961145465,3000,3005,3005,3000,373
|
|
20240405,143600,28960025865,3000,3005,3010,3000,3063
|
|
20240405,143500,28950824560,3000,3000,3005,2990,9965
|
|
20240405,143400,28920915975,3005,2990,3005,2990,1256
|
|
20240405,143300,28917160470,2990,3005,3005,2990,2825
|
|
20240405,143200,28908700235,2995,3000,3005,2995,1098
|
|
20240405,143100,28905406580,3000,2995,3000,2990,4513
|
|
20240405,143000,28891898605,2990,2990,3000,2990,1805
|
|
20240405,142900,28886494755,2990,2990,3000,2985,5083
|
|
20240405,142800,28871288845,2985,3000,3000,2985,6858
|
|
20240405,142700,28850774315,3005,3000,3005,2995,1569
|
|
20240405,142600,28846061540,3000,2995,3000,2995,1000
|
|
20240405,142500,28843063640,3000,3000,3000,2995,1833
|
|
20240405,142400,28837566215,2995,3000,3010,2995,25743
|
|
20240405,142300,28760424030,3000,3005,3005,3000,1831
|
|
20240405,142200,28754922035,3005,3000,3005,2995,4421
|
|
20240405,142100,28741651375,3000,3010,3015,3000,11191
|
|
20240405,142000,28708055800,3015,3000,3015,3000,2941
|
|
20240405,141900,28699193480,3000,3025,3025,2990,18018
|
|
20240405,141800,28645180655,3025,3005,3030,2995,18359
|
|
20240405,141700,28589840605,3005,3010,3015,3005,4236
|
|
20240405,141600,28577107000,3010,3015,3015,3005,4438
|
|
20240405,141500,28563747935,3015,3015,3020,3015,2668
|
|
20240405,141400,28555702520,3015,3010,3015,3005,5938
|
|
20240405,141300,28537816130,3005,3010,3010,3005,4589
|
|
20240405,141200,28524022825,3010,3005,3015,3000,7288
|
|
20240405,141100,28502110945,3005,3005,3010,3005,937
|
|
20240405,141000,28499295250,3010,3000,3010,3000,566
|
|
20240405,140900,28497594590,3015,3010,3015,2995,37924
|
|
20240405,140800,28383698450,3015,3015,3025,3005,8640
|
|
20240405,140700,28357707005,3015,3015,3015,3010,9759
|
|
20240405,140600,28328329080,3015,3020,3020,3015,3639
|
|
20240405,140500,28317356765,3020,3025,3025,3020,2314
|
|
20240405,140400,28310365500,3025,3025,3025,3020,5079
|
|
20240405,140300,28295005395,3025,3015,3025,3015,7870
|
|
20240405,140200,28271265590,3020,3010,3020,3010,3702
|
|
20240405,140100,28260091650,3010,3010,3015,3000,2905
|
|
20240405,140000,28251352270,3020,3020,3025,2990,43767
|
|
20240405,135900,28119937935,3020,3025,3025,3015,4917
|
|
20240405,135800,28105101730,3025,3025,3030,3020,14138
|
|
20240405,135700,28062355210,3020,3025,3030,3020,15348
|
|
20240405,135600,28015939130,3025,3025,3030,3025,7156
|
|
20240405,135500,27994285060,3025,3025,3030,3025,4032
|
|
20240405,135400,27982084945,3025,3020,3025,3010,10060
|
|
20240405,135300,27951734710,3015,3030,3030,3010,19368
|
|
20240405,135200,27893208500,3030,3015,3035,3015,49025
|
|
20240405,135100,27744874205,3015,3005,3015,3005,17260
|
|
20240405,135000,27692910540,3005,3000,3010,3000,7734
|
|
20240405,134900,27669691450,3000,3000,3010,2990,18918
|
|
20240405,134800,27612914815,3000,2985,3000,2985,10605
|
|
20240405,134700,27581150210,2990,2980,2990,2980,3914
|
|
20240405,134600,27569479820,2980,2980,2990,2980,2917
|
|
20240405,134500,27560771860,2985,2980,2985,2975,1124
|
|
20240405,134400,27557419745,2980,2975,2980,2975,863
|
|
20240405,134300,27554852305,2975,2985,2985,2970,4463
|
|
20240405,134200,27541582745,2980,2980,2985,2975,4939
|
|
20240405,134100,27526884015,2975,2980,2985,2975,3699
|
|
20240405,134000,27515844510,2975,2980,2985,2970,5977
|
|
20240405,133900,27498074610,2980,2985,2990,2980,11103
|
|
20240405,133800,27464942340,2980,2990,2995,2980,11296
|
|
20240405,133700,27431206860,2990,2985,2990,2980,2666
|
|
20240405,133600,27423239795,2985,2985,2990,2985,2938
|
|
20240405,133500,27414464855,2985,2990,2990,2980,841
|
|
20240405,133400,27411954585,2990,2985,2990,2980,3379
|
|
20240405,133300,27401869015,2985,2975,2985,2975,8923
|
|
20240405,133200,27375281780,2975,2980,2985,2975,1374
|
|
20240405,133100,27371182770,2985,2965,2985,2965,20757
|
|
20240405,133000,27309622100,2970,2970,2970,2965,3938
|
|
20240405,132900,27297939510,2970,2980,2980,2965,19524
|
|
20240405,132800,27239909580,2980,2985,2985,2980,4455
|
|
20240405,132700,27226629885,2985,2990,2990,2980,814
|
|
20240405,132600,27224198420,2990,2985,2990,2980,4305
|
|
20240405,132500,27211368500,2975,2985,2985,2975,18484
|
|
20240405,132400,27156292740,2985,2990,2995,2980,24327
|
|
20240405,132300,27083643780,2995,2995,2995,2990,11195
|
|
20240405,132200,27050119480,2990,3010,3010,2990,41190
|
|
20240405,132100,26926625920,3010,3010,3015,3005,12103
|
|
20240405,132000,26890191750,3010,3005,3010,3000,14360
|
|
20240405,131900,26847030060,3005,2995,3005,2995,49214
|
|
20240405,131800,26699397960,2995,2985,2995,2980,8788
|
|
20240405,131700,26673126805,2985,2990,2990,2980,9943
|
|
20240405,131600,26643444865,2990,2995,2995,2985,13917
|
|
20240405,131500,26601836260,2995,2990,3000,2985,27825
|
|
20240405,131400,26518526050,2990,2990,2990,2980,12354
|
|
20240405,131300,26481619260,2990,2980,2990,2975,17488
|
|
20240405,131200,26429466250,2980,2980,2980,2975,6649
|
|
20240405,131100,26409667070,2975,2980,2980,2970,786
|
|
20240405,131000,26407325890,2980,2975,2980,2970,5427
|
|
20240405,130900,26391185420,2975,2970,2975,2970,3051
|
|
20240405,130800,26382123325,2970,2970,2970,2965,505
|
|
20240405,130700,26380623495,2970,2970,2975,2965,7329
|
|
20240405,130600,26358851455,2965,2970,2970,2965,132
|
|
20240405,130500,26358459480,2965,2975,2975,2965,2642
|
|
20240405,130400,26350611800,2975,2975,2975,2970,1155
|
|
20240405,130300,26347179175,2975,2970,2975,2970,4353
|
|
20240405,130200,26334249450,2970,2970,2975,2965,4360
|
|
20240405,130100,26321295790,2970,2970,2975,2970,2631
|
|
20240405,130000,26313479770,2975,2975,2975,2970,2758
|
|
20240405,125900,26305278970,2975,2970,2975,2965,11098
|
|
20240405,125800,26272295225,2970,2965,2970,2965,1405
|
|
20240405,125700,26268129390,2965,2965,2970,2960,4115
|
|
20240405,125600,26255927415,2970,2970,2970,2965,6657
|
|
20240405,125500,26236177870,2970,2970,2970,2965,2854
|
|
20240405,125400,26227711685,2965,2960,2965,2960,2805
|
|
20240405,125300,26219397860,2965,2965,2965,2960,233
|
|
20240405,125200,26218707600,2965,2960,2970,2960,1882
|
|
20240405,125100,26213136160,2970,2965,2970,2960,13342
|
|
20240405,125000,26173519475,2960,2965,2970,2960,8369
|
|
20240405,124900,26148712570,2965,2965,2965,2960,358
|
|
20240405,124800,26147652625,2965,2960,2965,2955,1890
|
|
20240405,124700,26142063405,2965,2955,2965,2950,12758
|
|
20240405,124600,26104333555,2955,2955,2955,2950,863
|
|
20240405,124500,26101783515,2950,2950,2950,2945,12928
|
|
20240405,124400,26063658245,2950,2955,2955,2950,6204
|
|
20240405,124300,26045329515,2950,2950,2955,2950,2154
|
|
20240405,124200,26038972795,2955,2950,2955,2945,3376
|
|
20240405,124100,26029013635,2950,2950,2950,2945,728
|
|
20240405,124000,26026866190,2950,2950,2950,2945,4933
|
|
20240405,123900,26012315615,2950,2950,2955,2950,3926
|
|
20240405,123800,26000733890,2950,2950,2955,2950,7990
|
|
20240405,123700,25977161770,2950,2955,2955,2950,1478
|
|
20240405,123600,25972795485,2950,2955,2955,2950,4413
|
|
20240405,123500,25959760250,2955,2955,2955,2955,6172
|
|
20240405,123400,25941521990,2960,2950,2960,2950,7689
|
|
20240405,123300,25918802295,2955,2950,2955,2950,8135
|
|
20240405,123200,25894769570,2955,2950,2955,2945,1906
|
|
20240405,123100,25889146865,2945,2950,2950,2945,1279
|
|
20240405,123000,25885374790,2945,2955,2955,2945,7979
|
|
20240405,122900,25861828385,2955,2955,2955,2950,3678
|
|
20240405,122800,25850960395,2955,2955,2960,2955,4444
|
|
20240405,122700,25837828370,2955,2950,2955,2950,6179
|
|
20240405,122600,25819592200,2945,2950,2950,2945,2402
|
|
20240405,122500,25812517315,2950,2950,2950,2945,4312
|
|
20240405,122400,25799812230,2950,2945,2950,2940,5797
|
|
20240405,122300,25782740935,2945,2940,2950,2940,9814
|
|
20240405,122200,25753841575,2945,2945,2945,2940,7171
|
|
20240405,122100,25732723005,2945,2945,2950,2945,5689
|
|
20240405,122000,25715968875,2945,2945,2945,2940,1856
|
|
20240405,121900,25710509715,2940,2940,2945,2940,1538
|
|
20240405,121800,25705987150,2940,2950,2950,2940,5663
|
|
20240405,121700,25689313600,2950,2945,2950,2945,1346
|
|
20240405,121600,25685342935,2950,2950,2955,2945,983
|
|
20240405,121500,25682445270,2950,2950,2950,2945,9784
|
|
20240405,121400,25653588695,2950,2945,2950,2945,3147
|
|
20240405,121300,25644320305,2945,2945,2950,2945,1116
|
|
20240405,121200,25641033665,2945,2940,2945,2940,563
|
|
20240405,121100,25639376675,2945,2945,2950,2940,775
|
|
20240405,121000,25637091100,2950,2960,2960,2940,15605
|
|
20240405,120900,25590966095,2960,2940,2960,2935,16655
|
|
20240405,120800,25541873675,2940,2945,2945,2935,6582
|
|
20240405,120700,25522529085,2945,2945,2945,2940,1870
|
|
20240405,120600,25517028220,2940,2935,2940,2935,479
|
|
20240405,120500,25515622055,2935,2940,2950,2930,30853
|
|
20240405,120400,25425021060,2950,2940,2950,2940,7234
|
|
20240405,120300,25403748975,2945,2955,2955,2945,9806
|
|
20240405,120200,25374865265,2955,2945,2955,2945,3317
|
|
20240405,120100,25365078095,2945,2955,2955,2945,3236
|
|
20240405,120000,25355531915,2955,2955,2960,2950,2538
|
|
20240405,115900,25348037255,2955,2950,2955,2950,2979
|
|
20240405,115800,25339237410,2955,2955,2955,2945,1644
|
|
20240405,115700,25334388320,2955,2955,2955,2945,675
|
|
20240405,115600,25332400390,2940,2955,2955,2940,17196
|
|
20240405,115500,25281756320,2950,2960,2960,2950,4147
|
|
20240405,115400,25269502220,2955,2965,2965,2955,2633
|
|
20240405,115300,25261708600,2965,2960,2965,2955,5490
|
|
20240405,115200,25245458650,2960,2955,2960,2950,4312
|
|
20240405,115100,25232715915,2955,2950,2955,2950,6158
|
|
20240405,115000,25214534050,2950,2950,2950,2945,3815
|
|
20240405,114900,25203287865,2950,2945,2950,2945,2607
|
|
20240405,114800,25195598345,2945,2950,2950,2945,5650
|
|
20240405,114700,25178945565,2950,2940,2950,2940,3055
|
|
20240405,114600,25169944240,2945,2945,2945,2945,1887
|
|
20240405,114500,25164387025,2945,2940,2945,2935,4363
|
|
20240405,114400,25151559235,2940,2940,2940,2935,4083
|
|
20240405,114300,25139562890,2940,2940,2940,2935,2794
|
|
20240405,114200,25131348560,2935,2935,2940,2935,5213
|
|
20240405,114100,25116046095,2935,2940,2940,2935,839
|
|
20240405,114000,25113579445,2940,2925,2940,2925,4517
|
|
20240405,113900,25100323340,2925,2930,2935,2920,3850
|
|
20240405,113800,25089063415,2935,2920,2935,2915,7630
|
|
20240405,113700,25066754105,2925,2930,2935,2910,14689
|
|
20240405,113600,25023896500,2925,2925,2935,2910,36767
|
|
20240405,113500,24916641200,2920,2950,2950,2920,50197
|
|
20240405,113400,24769287425,2955,2950,2955,2950,3080
|
|
20240405,113300,24760201420,2950,2950,2955,2945,4780
|
|
20240405,113200,24746099995,2950,2945,2950,2945,4439
|
|
20240405,113100,24733009945,2950,2950,2955,2950,5014
|
|
20240405,113000,24718208670,2950,2950,2955,2945,2362
|
|
20240405,112900,24711241035,2950,2960,2960,2945,14853
|
|
20240405,112800,24667435100,2960,2960,2960,2950,5460
|
|
20240405,112700,24651301715,2955,2955,2965,2955,5768
|
|
20240405,112600,24634253855,2955,2965,2970,2945,18458
|
|
20240405,112500,24579683855,2965,2980,2980,2965,20984
|
|
20240405,112400,24517341110,2980,2980,2980,2970,6183
|
|
20240405,112300,24498944825,2975,2975,2980,2970,14512
|
|
20240405,112200,24455759460,2975,2970,2985,2965,10302
|
|
20240405,112100,24425132565,2985,2965,2985,2965,40805
|
|
20240405,112000,24303736885,2970,2965,2970,2960,5748
|
|
20240405,111900,24286694150,2970,2970,2970,2965,9335
|
|
20240405,111800,24258988075,2970,2965,2970,2960,4863
|
|
20240405,111700,24244573135,2965,2960,2965,2955,4010
|
|
20240405,111600,24232702335,2960,2960,2965,2955,6256
|
|
20240405,111500,24214188650,2960,2965,2965,2955,7487
|
|
20240405,111400,24192021805,2965,2960,2965,2955,5379
|
|
20240405,111300,24176119040,2960,2960,2960,2955,10532
|
|
20240405,111200,24144948255,2960,2960,2960,2950,2704
|
|
20240405,111100,24136949665,2960,2950,2960,2950,19495
|
|
20240405,111000,24079305365,2950,2950,2950,2940,11502
|
|
20240405,110900,24045418745,2950,2950,2955,2945,8810
|
|
20240405,110800,24019433490,2950,2945,2955,2945,8411
|
|
20240405,110700,23994630215,2955,2945,2960,2945,17038
|
|
20240405,110600,23944329660,2945,2940,2945,2940,2798
|
|
20240405,110500,23936101610,2940,2940,2940,2935,7260
|
|
20240405,110400,23914769445,2940,2950,2950,2935,10924
|
|
20240405,110300,23882647670,2945,2950,2950,2940,11765
|
|
20240405,110200,23847987500,2950,2950,2950,2945,17317
|
|
20240405,110100,23796965530,2950,2945,2950,2940,19004
|
|
20240405,110000,23740966315,2950,2935,2950,2935,10895
|
|
20240405,105900,23708915180,2940,2940,2940,2935,13088
|
|
20240405,105800,23670468930,2940,2935,2940,2930,5918
|
|
20240405,105700,23653099630,2935,2920,2945,2920,78051
|
|
20240405,105600,23424089110,2920,2915,2920,2915,12401
|
|
20240405,105500,23387901040,2915,2910,2915,2905,27804
|
|
20240405,105400,23306985820,2915,2920,2925,2910,14300
|
|
20240405,105300,23265279900,2925,2905,2925,2905,23555
|
|
20240405,105200,23196619550,2910,2915,2915,2895,104907
|
|
20240405,105100,22891921380,2915,2915,2920,2915,18667
|
|
20240405,105000,22837459495,2915,2915,2920,2915,7945
|
|
20240405,104900,22814290345,2915,2915,2920,2910,26055
|
|
20240405,104800,22738338435,2910,2910,2915,2900,69143
|
|
20240405,104700,22537323220,2915,2935,2935,2900,161520
|
|
20240405,104600,22066329355,2935,2960,2960,2930,47149
|
|
20240405,104500,21927740110,2955,2955,2960,2950,19824
|
|
20240405,104400,21869158025,2960,2940,2960,2940,13696
|
|
20240405,104300,21828789000,2940,2940,2945,2935,13446
|
|
20240405,104200,21789269835,2940,2950,2955,2940,26097
|
|
20240405,104100,21712464035,2945,2960,2960,2945,11492
|
|
20240405,104000,21678524140,2960,2955,2965,2950,22724
|
|
20240405,103900,21611293680,2960,2960,2960,2950,15845
|
|
20240405,103800,21564485295,2960,2960,2965,2935,39844
|
|
20240405,103700,21446913655,2960,2960,2980,2920,154718
|
|
20240405,103600,20991328975,2960,2995,2995,2960,131627
|
|
20240405,103500,20599437290,2995,3000,3000,2985,15209
|
|
20240405,103400,20553966800,2995,3000,3005,2990,35379
|
|
20240405,103300,20447969425,3000,2995,3000,2990,26854
|
|
20240405,103200,20367552300,2990,2985,2990,2985,9289
|
|
20240405,103100,20339792200,2985,2985,2990,2985,29841
|
|
20240405,103000,20250685345,2990,3010,3010,2980,88407
|
|
20240405,102900,19986136825,3010,3000,3010,2990,69206
|
|
20240405,102800,19778692375,3000,2980,3005,2980,158794
|
|
20240405,102700,19304528010,2975,2975,2975,2975,0
|
|
20240405,102600,19304528010,2975,3035,3035,2975,340933
|
|
20240405,102500,18282949870,3035,3050,3050,3015,66670
|
|
20240405,102400,18081269775,3050,3045,3060,3025,183243
|
|
20240405,102300,17524813040,3045,3060,3065,3045,25624
|
|
20240405,102200,17446675490,3065,3060,3065,3045,25179
|
|
20240405,102100,17369785475,3055,3065,3065,3055,4040
|
|
20240405,102000,17357430800,3065,3050,3070,3040,45152
|
|
20240405,101900,17219422985,3050,3060,3060,3040,32801
|
|
20240405,101800,17119458280,3060,3070,3070,3045,60223
|
|
20240405,101700,16935570800,3070,3070,3075,3055,64944
|
|
20240405,101600,16736644110,3075,3075,3075,3070,10883
|
|
20240405,101500,16703221095,3070,3070,3075,3065,9768
|
|
20240405,101400,16673218835,3065,3070,3070,3060,23290
|
|
20240405,101300,16601860665,3070,3065,3075,3060,26673
|
|
20240405,101200,16520052230,3065,3075,3080,3065,16271
|
|
20240405,101100,16470089860,3080,3080,3080,3050,302522
|
|
20240405,101000,15544556930,3075,3080,3090,3075,20586
|
|
20240405,100900,15481118965,3080,3095,3095,3080,59186
|
|
20240405,100800,15298650680,3090,3095,3100,3085,14749
|
|
20240405,100700,15253068945,3095,3090,3100,3090,2892
|
|
20240405,100600,15244119175,3090,3095,3095,3085,36286
|
|
20240405,100500,15132034230,3095,3095,3105,3090,10688
|
|
20240405,100400,15098949535,3090,3100,3100,3090,31017
|
|
20240405,100300,15002933925,3100,3100,3105,3100,3790
|
|
20240405,100200,14991184765,3105,3110,3110,3100,6908
|
|
20240405,100100,14969734060,3105,3110,3115,3105,4078
|
|
20240405,100000,14957059120,3110,3115,3115,3105,29354
|
|
20240405,095900,14865848900,3115,3115,3120,3110,5716
|
|
20240405,095800,14848045155,3115,3115,3115,3110,2384
|
|
20240405,095700,14840627370,3115,3115,3115,3105,7632
|
|
20240405,095600,14816888780,3110,3105,3110,3100,6998
|
|
20240405,095500,14795158050,3105,3105,3110,3105,4588
|
|
20240405,095400,14780909285,3110,3105,3110,3100,4913
|
|
20240405,095300,14765654970,3100,3090,3100,3090,26584
|
|
20240405,095200,14683458855,3090,3095,3095,3090,22857
|
|
20240405,095100,14612808475,3095,3100,3100,3090,25493
|
|
20240405,095000,14533885860,3105,3110,3110,3095,25019
|
|
20240405,094900,14456381315,3105,3115,3115,3100,22438
|
|
20240405,094800,14386753675,3120,3115,3120,3105,17426
|
|
20240405,094700,14332510455,3115,3115,3115,3110,3120
|
|
20240405,094600,14322792785,3110,3115,3115,3105,12139
|
|
20240405,094500,14285061280,3110,3105,3115,3100,9049
|
|
20240405,094400,14256980580,3115,3105,3115,3100,3897
|
|
20240405,094300,14244872725,3095,3100,3105,3090,14172
|
|
20240405,094200,14200997710,3100,3100,3105,3090,29987
|
|
20240405,094100,14108185645,3100,3105,3105,3095,8119
|
|
20240405,094000,14083031385,3105,3095,3105,3090,20272
|
|
20240405,093900,14020256910,3095,3105,3105,3095,24939
|
|
20240405,093800,13943001390,3105,3095,3105,3095,8558
|
|
20240405,093700,13916471935,3100,3105,3115,3095,25894
|
|
20240405,093600,13836156765,3105,3135,3140,3100,120005
|
|
20240405,093500,13462634270,3135,3130,3135,3130,19661
|
|
20240405,093400,13401030395,3130,3130,3135,3125,3756
|
|
20240405,093300,13389279880,3130,3130,3135,3125,10948
|
|
20240405,093200,13355020930,3125,3120,3130,3115,11829
|
|
20240405,093100,13318046830,3120,3125,3125,3120,11833
|
|
20240405,093000,13281119510,3125,3125,3130,3120,7996
|
|
20240405,092900,13256139380,3125,3125,3130,3120,6505
|
|
20240405,092800,13235819055,3125,3130,3130,3115,25291
|
|
20240405,092700,13156882460,3130,3120,3130,3115,13935
|
|
20240405,092600,13113352335,3125,3115,3125,3110,12857
|
|
20240405,092500,13073282280,3120,3135,3135,3110,53970
|
|
20240405,092400,12904803805,3130,3130,3135,3125,11797
|
|
20240405,092300,12867864785,3125,3130,3135,3110,25097
|
|
20240405,092200,12789434715,3120,3105,3130,3095,43305
|
|
20240405,092100,12655069745,3105,3110,3110,3100,23853
|
|
20240405,092000,12581067955,3100,3130,3135,3085,176965
|
|
20240405,091900,12031283445,3130,3155,3160,3130,65411
|
|
20240405,091800,11825669525,3155,3145,3160,3140,45715
|
|
20240405,091700,11681507865,3145,3120,3150,3120,28597
|
|
20240405,091600,11591702465,3120,3140,3150,3120,42553
|
|
20240405,091500,11458262650,3140,3135,3150,3130,61039
|
|
20240405,091400,11266446690,3135,3130,3140,3120,42755
|
|
20240405,091300,11132687100,3130,3110,3140,3100,72335
|
|
20240405,091200,10907473485,3105,3115,3125,3105,64104
|
|
20240405,091100,10708014595,3115,3145,3145,3100,198182
|
|
20240405,091000,10089702280,3145,3175,3175,3140,69513
|
|
20240405,090900,9870581675,3175,3155,3180,3150,24989
|
|
20240405,090800,9791660375,3160,3145,3160,3140,87184
|
|
20240405,090700,9517313285,3145,3185,3185,3145,141900
|
|
20240405,090600,9068484075,3185,3185,3195,3175,111331
|
|
20240405,090500,8713998495,3180,3160,3195,3160,90077
|
|
20240405,090400,8427424150,3165,3165,3165,3150,104604
|
|
20240405,090300,8097312900,3165,3160,3185,3140,165307
|
|
20240405,090200,7573708290,3160,3225,3250,3130,385062
|
|
20240405,090100,6346615310,3225,3305,3320,3185,664010
|
|
20240405,090000,4183701420,3305,3300,3330,3250,1267239
|