657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,195300,3792071235,2430,2430,2430,2430,0
|
|
20240404,195200,3792071235,2430,2430,2430,2430,0
|
|
20240404,195100,3792071235,2430,2430,2430,2430,0
|
|
20240404,195000,3792071235,2430,2430,2430,2430,0
|
|
20240404,194900,3792071235,2430,2430,2430,2430,0
|
|
20240404,194800,3792071235,2430,2430,2430,2430,0
|
|
20240404,194700,3792071235,2430,2430,2430,2430,0
|
|
20240404,194600,3792071235,2430,2430,2430,2430,0
|
|
20240404,194500,3792071235,2430,2430,2430,2430,0
|
|
20240404,194400,3792071235,2430,2430,2430,2430,0
|
|
20240404,194300,3792071235,2430,2430,2430,2430,0
|
|
20240404,194200,3792071235,2430,2430,2430,2430,0
|
|
20240404,194100,3792071235,2430,2430,2430,2430,0
|
|
20240404,194000,3792071235,2430,2430,2430,2430,0
|
|
20240404,193900,3792071235,2430,2430,2430,2430,0
|
|
20240404,193800,3792071235,2430,2430,2430,2430,0
|
|
20240404,193700,3792071235,2430,2430,2430,2430,0
|
|
20240404,193600,3792071235,2430,2430,2430,2430,0
|
|
20240404,193500,3792071235,2430,2430,2430,2430,0
|
|
20240404,193400,3792071235,2430,2430,2430,2430,0
|
|
20240404,193300,3792071235,2430,2430,2430,2430,0
|
|
20240404,193200,3792071235,2430,2430,2430,2430,0
|
|
20240404,193100,3792071235,2430,2430,2430,2430,0
|
|
20240404,193000,3792071235,2430,2430,2430,2430,0
|
|
20240404,192900,3792071235,2430,2430,2430,2430,0
|
|
20240404,192800,3792071235,2430,2430,2430,2430,0
|
|
20240404,192700,3792071235,2430,2430,2430,2430,0
|
|
20240404,192600,3792071235,2430,2430,2430,2430,0
|
|
20240404,192500,3792071235,2430,2430,2430,2430,0
|
|
20240404,192400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,192300,3792071235,2430,2430,2430,2430,0
|
|
20240404,192200,3792071235,2430,2430,2430,2430,0
|
|
20240404,192100,3792071235,2430,2430,2430,2430,0
|
|
20240404,192000,3792071235,2430,2430,2430,2430,0
|
|
20240404,191900,3792071235,2430,2430,2430,2430,0
|
|
20240404,191800,3792071235,2430,2430,2430,2430,0
|
|
20240404,191700,3792071235,2430,2430,2430,2430,0
|
|
20240404,191600,3792071235,2430,2430,2430,2430,0
|
|
20240404,191500,3792071235,2430,2430,2430,2430,0
|
|
20240404,191400,3792071235,2430,2430,2430,2430,0
|
|
20240404,191300,3792071235,2430,2430,2430,2430,0
|
|
20240404,191200,3792071235,2430,2430,2430,2430,0
|
|
20240404,191100,3792071235,2430,2430,2430,2430,0
|
|
20240404,191000,3792071235,2430,2430,2430,2430,0
|
|
20240404,190900,3792071235,2430,2430,2430,2430,0
|
|
20240404,190800,3792071235,2430,2430,2430,2430,0
|
|
20240404,190700,3792071235,2430,2430,2430,2430,0
|
|
20240404,190600,3792071235,2430,2430,2430,2430,0
|
|
20240404,190500,3792071235,2430,2430,2430,2430,0
|
|
20240404,190400,3792071235,2430,2430,2430,2430,0
|
|
20240404,190300,3792071235,2430,2430,2430,2430,0
|
|
20240404,190200,3792071235,2430,2430,2430,2430,0
|
|
20240404,190100,3792071235,2430,2430,2430,2430,0
|
|
20240404,190000,3792071235,2430,2430,2430,2430,0
|
|
20240404,185900,3792071235,2430,2430,2430,2430,0
|
|
20240404,185800,3792071235,2430,2430,2430,2430,0
|
|
20240404,185700,3792071235,2430,2430,2430,2430,0
|
|
20240404,185600,3792071235,2430,2430,2430,2430,0
|
|
20240404,185500,3792071235,2430,2430,2430,2430,0
|
|
20240404,185400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,185300,3792071235,2430,2430,2430,2430,0
|
|
20240404,185200,3792071235,2430,2430,2430,2430,0
|
|
20240404,185100,3792071235,2430,2430,2430,2430,0
|
|
20240404,185000,3792071235,2430,2430,2430,2430,0
|
|
20240404,184900,3792071235,2430,2430,2430,2430,0
|
|
20240404,184800,3792071235,2430,2430,2430,2430,0
|
|
20240404,184700,3792071235,2430,2430,2430,2430,0
|
|
20240404,184600,3792071235,2430,2430,2430,2430,0
|
|
20240404,184500,3792071235,2430,2430,2430,2430,0
|
|
20240404,184400,3792071235,2430,2430,2430,2430,0
|
|
20240404,184300,3792071235,2430,2430,2430,2430,0
|
|
20240404,184200,3792071235,2430,2430,2430,2430,0
|
|
20240404,184100,3792071235,2430,2430,2430,2430,0
|
|
20240404,184000,3792071235,2430,2430,2430,2430,0
|
|
20240404,183900,3792071235,2430,2430,2430,2430,0
|
|
20240404,183800,3792071235,2430,2430,2430,2430,0
|
|
20240404,183700,3792071235,2430,2430,2430,2430,0
|
|
20240404,183600,3792071235,2430,2430,2430,2430,0
|
|
20240404,183500,3792071235,2430,2430,2430,2430,0
|
|
20240404,183400,3792071235,2430,2430,2430,2430,0
|
|
20240404,183300,3792071235,2430,2430,2430,2430,0
|
|
20240404,183200,3792071235,2430,2430,2430,2430,0
|
|
20240404,183100,3792071235,2430,2430,2430,2430,0
|
|
20240404,183000,3792071235,2430,2430,2430,2430,0
|
|
20240404,182900,3792071235,2430,2430,2430,2430,0
|
|
20240404,182800,3792071235,2430,2430,2430,2430,0
|
|
20240404,182700,3792071235,2430,2430,2430,2430,0
|
|
20240404,182600,3792071235,2430,2430,2430,2430,0
|
|
20240404,182500,3792071235,2430,2430,2430,2430,0
|
|
20240404,182400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,182300,3792071235,2430,2430,2430,2430,0
|
|
20240404,182200,3792071235,2430,2430,2430,2430,0
|
|
20240404,182100,3792071235,2430,2430,2430,2430,0
|
|
20240404,182000,3792071235,2430,2430,2430,2430,0
|
|
20240404,181900,3792071235,2430,2430,2430,2430,0
|
|
20240404,181800,3792071235,2430,2430,2430,2430,0
|
|
20240404,181700,3792071235,2430,2430,2430,2430,0
|
|
20240404,181600,3792071235,2430,2430,2430,2430,0
|
|
20240404,181500,3792071235,2430,2430,2430,2430,0
|
|
20240404,181400,3792071235,2430,2430,2430,2430,0
|
|
20240404,181300,3792071235,2430,2430,2430,2430,0
|
|
20240404,181200,3792071235,2430,2430,2430,2430,0
|
|
20240404,181100,3792071235,2430,2430,2430,2430,0
|
|
20240404,181000,3792071235,2430,2430,2430,2430,0
|
|
20240404,180900,3792071235,2430,2430,2430,2430,0
|
|
20240404,180800,3792071235,2430,2430,2430,2430,0
|
|
20240404,180700,3792071235,2430,2430,2430,2430,0
|
|
20240404,180600,3792071235,2430,2430,2430,2430,0
|
|
20240404,180500,3792071235,2430,2430,2430,2430,0
|
|
20240404,180400,3792071235,2430,2430,2430,2430,0
|
|
20240404,180300,3792071235,2430,2430,2430,2430,0
|
|
20240404,180200,3792071235,2430,2430,2430,2430,0
|
|
20240404,180100,3792071235,2430,2430,2430,2430,0
|
|
20240404,180000,3792071235,2430,2430,2430,2430,0
|
|
20240404,175900,3792071235,2430,2430,2430,2430,0
|
|
20240404,175800,3792071235,2430,2430,2430,2430,0
|
|
20240404,175700,3792071235,2430,2430,2430,2430,0
|
|
20240404,175600,3792071235,2430,2430,2430,2430,0
|
|
20240404,175500,3792071235,2430,2430,2430,2430,0
|
|
20240404,175400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,175300,3792071235,2430,2430,2430,2430,0
|
|
20240404,175200,3792071235,2430,2430,2430,2430,0
|
|
20240404,175100,3792071235,2430,2430,2430,2430,0
|
|
20240404,175000,3792071235,2430,2430,2430,2430,0
|
|
20240404,174900,3792071235,2430,2430,2430,2430,0
|
|
20240404,174800,3792071235,2430,2430,2430,2430,0
|
|
20240404,174700,3792071235,2430,2430,2430,2430,0
|
|
20240404,174600,3792071235,2430,2430,2430,2430,0
|
|
20240404,174500,3792071235,2430,2430,2430,2430,0
|
|
20240404,174400,3792071235,2430,2430,2430,2430,0
|
|
20240404,174300,3792071235,2430,2430,2430,2430,0
|
|
20240404,174200,3792071235,2430,2430,2430,2430,0
|
|
20240404,174100,3792071235,2430,2430,2430,2430,0
|
|
20240404,174000,3792071235,2430,2430,2430,2430,0
|
|
20240404,173900,3792071235,2430,2430,2430,2430,0
|
|
20240404,173800,3792071235,2430,2430,2430,2430,0
|
|
20240404,173700,3792071235,2430,2430,2430,2430,0
|
|
20240404,173600,3792071235,2430,2430,2430,2430,0
|
|
20240404,173500,3792071235,2430,2430,2430,2430,0
|
|
20240404,173400,3792071235,2430,2430,2430,2430,0
|
|
20240404,173300,3792071235,2430,2430,2430,2430,0
|
|
20240404,173200,3792071235,2430,2430,2430,2430,0
|
|
20240404,173100,3792071235,2430,2430,2430,2430,0
|
|
20240404,173000,3792071235,2430,2430,2430,2430,0
|
|
20240404,172900,3792071235,2430,2430,2430,2430,0
|
|
20240404,172800,3792071235,2430,2430,2430,2430,0
|
|
20240404,172700,3792071235,2430,2430,2430,2430,0
|
|
20240404,172600,3792071235,2430,2430,2430,2430,0
|
|
20240404,172500,3792071235,2430,2430,2430,2430,0
|
|
20240404,172400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,172300,3792071235,2430,2430,2430,2430,0
|
|
20240404,172200,3792071235,2430,2430,2430,2430,0
|
|
20240404,172100,3792071235,2430,2430,2430,2430,0
|
|
20240404,172000,3792071235,2430,2430,2430,2430,0
|
|
20240404,171900,3792071235,2430,2430,2430,2430,0
|
|
20240404,171800,3792071235,2430,2430,2430,2430,0
|
|
20240404,171700,3792071235,2430,2430,2430,2430,0
|
|
20240404,171600,3792071235,2430,2430,2430,2430,0
|
|
20240404,171500,3792071235,2430,2430,2430,2430,0
|
|
20240404,171400,3792071235,2430,2430,2430,2430,0
|
|
20240404,171300,3792071235,2430,2430,2430,2430,0
|
|
20240404,171200,3792071235,2430,2430,2430,2430,0
|
|
20240404,171100,3792071235,2430,2430,2430,2430,0
|
|
20240404,171000,3792071235,2430,2430,2430,2430,0
|
|
20240404,170900,3792071235,2430,2430,2430,2430,0
|
|
20240404,170800,3792071235,2430,2430,2430,2430,0
|
|
20240404,170700,3792071235,2430,2430,2430,2430,0
|
|
20240404,170600,3792071235,2430,2430,2430,2430,0
|
|
20240404,170500,3792071235,2430,2430,2430,2430,0
|
|
20240404,170400,3792071235,2430,2430,2430,2430,0
|
|
20240404,170300,3792071235,2430,2430,2430,2430,0
|
|
20240404,170200,3792071235,2430,2430,2430,2430,0
|
|
20240404,170100,3792071235,2430,2430,2430,2430,0
|
|
20240404,170000,3792071235,2430,2430,2430,2430,0
|
|
20240404,165900,3792071235,2430,2430,2430,2430,0
|
|
20240404,165800,3792071235,2430,2430,2430,2430,0
|
|
20240404,165700,3792071235,2430,2430,2430,2430,0
|
|
20240404,165600,3792071235,2430,2430,2430,2430,0
|
|
20240404,165500,3792071235,2430,2430,2430,2430,0
|
|
20240404,165400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,165300,3792071235,2430,2430,2430,2430,0
|
|
20240404,165200,3792071235,2430,2430,2430,2430,0
|
|
20240404,165100,3792071235,2430,2430,2430,2430,0
|
|
20240404,165000,3792071235,2430,2430,2430,2430,0
|
|
20240404,164900,3792071235,2430,2430,2430,2430,0
|
|
20240404,164800,3792071235,2430,2430,2430,2430,0
|
|
20240404,164700,3792071235,2430,2430,2430,2430,0
|
|
20240404,164600,3792071235,2430,2430,2430,2430,0
|
|
20240404,164500,3792071235,2430,2430,2430,2430,0
|
|
20240404,164400,3792071235,2430,2430,2430,2430,0
|
|
20240404,164300,3792071235,2430,2430,2430,2430,0
|
|
20240404,164200,3792071235,2430,2430,2430,2430,0
|
|
20240404,164100,3792071235,2430,2430,2430,2430,0
|
|
20240404,164000,3792071235,2430,2430,2430,2430,0
|
|
20240404,163900,3792071235,2430,2430,2430,2430,0
|
|
20240404,163800,3792071235,2430,2430,2430,2430,0
|
|
20240404,163700,3792071235,2430,2430,2430,2430,0
|
|
20240404,163600,3792071235,2430,2430,2430,2430,0
|
|
20240404,163500,3792071235,2430,2430,2430,2430,0
|
|
20240404,163400,3792071235,2430,2430,2430,2430,0
|
|
20240404,163300,3792071235,2430,2430,2430,2430,0
|
|
20240404,163200,3792071235,2430,2430,2430,2430,0
|
|
20240404,163100,3792071235,2430,2430,2430,2430,0
|
|
20240404,163000,3792071235,2430,2430,2430,2430,0
|
|
20240404,162900,3792071235,2430,2430,2430,2430,0
|
|
20240404,162800,3792071235,2430,2430,2430,2430,0
|
|
20240404,162700,3792071235,2430,2430,2430,2430,0
|
|
20240404,162600,3792071235,2430,2430,2430,2430,0
|
|
20240404,162500,3792071235,2430,2430,2430,2430,0
|
|
20240404,162400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,162300,3792071235,2430,2430,2430,2430,0
|
|
20240404,162200,3792071235,2430,2430,2430,2430,0
|
|
20240404,162100,3792071235,2430,2430,2430,2430,0
|
|
20240404,162000,3792071235,2430,2430,2430,2430,0
|
|
20240404,161900,3792071235,2430,2430,2430,2430,0
|
|
20240404,161800,3792071235,2430,2430,2430,2430,0
|
|
20240404,161700,3792071235,2430,2430,2430,2430,0
|
|
20240404,161600,3792071235,2430,2430,2430,2430,0
|
|
20240404,161500,3792071235,2430,2430,2430,2430,0
|
|
20240404,161400,3792071235,2430,2430,2430,2430,0
|
|
20240404,161300,3792071235,2430,2430,2430,2430,0
|
|
20240404,161200,3792071235,2430,2430,2430,2430,0
|
|
20240404,161100,3792071235,2430,2430,2430,2430,0
|
|
20240404,161000,3792071235,2430,2430,2430,2430,0
|
|
20240404,160900,3792071235,2430,2430,2430,2430,0
|
|
20240404,160800,3792071235,2430,2430,2430,2430,0
|
|
20240404,160700,3792071235,2430,2430,2430,2430,0
|
|
20240404,160600,3792071235,2430,2430,2430,2430,0
|
|
20240404,160500,3792071235,2430,2430,2430,2430,0
|
|
20240404,160400,3792071235,2430,2430,2430,2430,0
|
|
20240404,160300,3792071235,2430,2430,2430,2430,0
|
|
20240404,160200,3792071235,2430,2430,2430,2430,0
|
|
20240404,160100,3792071235,2430,2430,2430,2430,0
|
|
20240404,160000,3792071235,2430,2430,2430,2430,0
|
|
20240404,155900,3792071235,2430,2430,2430,2430,0
|
|
20240404,155800,3792071235,2430,2430,2430,2430,0
|
|
20240404,155700,3792071235,2430,2430,2430,2430,0
|
|
20240404,155600,3792071235,2430,2430,2430,2430,0
|
|
20240404,155500,3792071235,2430,2430,2430,2430,0
|
|
20240404,155400,3792071235,2430,2430,2430,2430,22517
|
|
20240404,155300,3792071235,2430,2430,2430,2430,0
|
|
20240404,155200,3792071235,2430,2430,2430,2430,0
|
|
20240404,155100,3792071235,2430,2430,2430,2430,0
|
|
20240404,155000,3792071235,2430,2430,2430,2430,0
|
|
20240404,154900,3792071235,2430,2430,2430,2430,0
|
|
20240404,154800,3792071235,2430,2430,2430,2430,0
|
|
20240404,154700,3792071235,2430,2430,2430,2430,0
|
|
20240404,154600,3792071235,2430,2430,2430,2430,0
|
|
20240404,154500,3792071235,2430,2430,2430,2430,0
|
|
20240404,154400,3792071235,2430,2430,2430,2430,0
|
|
20240404,154300,3792071235,2430,2430,2430,2430,0
|
|
20240404,154200,3792071235,2430,2430,2430,2430,0
|
|
20240404,154100,3792071235,2430,2430,2430,2430,0
|
|
20240404,154000,3792071235,2430,2430,2430,2430,0
|
|
20240404,153900,3792071235,2430,2430,2430,2430,0
|
|
20240404,153800,3792071235,2430,2430,2430,2430,0
|
|
20240404,153700,3792071235,2430,2430,2430,2430,0
|
|
20240404,153600,3792071235,2430,2430,2430,2430,0
|
|
20240404,153500,3792071235,2430,2430,2430,2430,0
|
|
20240404,153400,3792071235,2430,2430,2430,2430,0
|
|
20240404,153300,3792071235,2430,2430,2430,2430,0
|
|
20240404,153200,3792071235,2430,2430,2430,2430,0
|
|
20240404,153100,3792071235,2430,2430,2430,2430,0
|
|
20240404,153000,3792071235,2430,2430,2430,2430,22517
|
|
20240404,152900,3737354925,2420,2420,2420,2420,0
|
|
20240404,152800,3737354925,2420,2420,2420,2420,0
|
|
20240404,152700,3737354925,2420,2420,2420,2420,0
|
|
20240404,152600,3737354925,2420,2420,2420,2420,0
|
|
20240404,152500,3737354925,2420,2420,2420,2420,0
|
|
20240404,152400,3737354925,2420,2420,2420,2420,0
|
|
20240404,152300,3737354925,2420,2420,2420,2420,0
|
|
20240404,152200,3737354925,2420,2420,2420,2420,0
|
|
20240404,152100,3737354925,2420,2420,2420,2420,0
|
|
20240404,152000,3737354925,2420,2420,2420,2420,0
|
|
20240404,151900,3737354925,2420,2415,2420,2415,2200
|
|
20240404,151800,3732039770,2415,2415,2420,2415,3730
|
|
20240404,151700,3723029730,2420,2415,2420,2410,4197
|
|
20240404,151600,3712895580,2415,2420,2420,2410,13575
|
|
20240404,151500,3680144630,2415,2420,2420,2415,5582
|
|
20240404,151400,3666660650,2420,2420,2420,2415,4061
|
|
20240404,151300,3656833280,2420,2420,2420,2415,12046
|
|
20240404,151200,3627736725,2420,2420,2420,2415,3868
|
|
20240404,151100,3618381905,2420,2420,2420,2420,1009
|
|
20240404,151000,3615940125,2420,2415,2420,2415,3478
|
|
20240404,150900,3607526505,2420,2420,2425,2415,12147
|
|
20240404,150800,3578153600,2420,2420,2425,2420,2296
|
|
20240404,150700,3572597230,2420,2425,2425,2420,3100
|
|
20240404,150600,3565081730,2425,2425,2425,2425,3442
|
|
20240404,150500,3556734880,2420,2425,2425,2420,2152
|
|
20240404,150400,3551524290,2425,2420,2430,2420,132
|
|
20240404,150300,3551203835,2425,2430,2430,2420,598
|
|
20240404,150200,3549753140,2420,2430,2430,2420,14707
|
|
20240404,150100,3514106190,2430,2430,2430,2430,23
|
|
20240404,150000,3514050300,2430,2425,2430,2425,1209
|
|
20240404,145900,3511115075,2425,2430,2430,2425,1599
|
|
20240404,145800,3507231845,2425,2425,2435,2425,2351
|
|
20240404,145700,3501524995,2425,2430,2435,2425,3197
|
|
20240404,145600,3493760950,2425,2430,2430,2425,2598
|
|
20240404,145500,3487450260,2430,2430,2430,2430,6
|
|
20240404,145400,3487435680,2425,2425,2435,2425,2210
|
|
20240404,145300,3482069195,2425,2425,2425,2420,8622
|
|
20240404,145200,3461160895,2425,2425,2425,2420,249
|
|
20240404,145100,3460557075,2425,2420,2425,2420,1581
|
|
20240404,145000,3456730665,2420,2420,2425,2420,2269
|
|
20240404,144900,3451236565,2420,2420,2420,2420,1519
|
|
20240404,144800,3447560585,2420,2420,2420,2420,3670
|
|
20240404,144700,3438679185,2420,2420,2425,2420,1810
|
|
20240404,144600,3434298965,2420,2420,2430,2420,1247
|
|
20240404,144500,3431281165,2430,2420,2430,2420,15394
|
|
20240404,144400,3394027665,2420,2425,2425,2420,14591
|
|
20240404,144300,3358704540,2425,2420,2425,2420,501
|
|
20240404,144200,3357490025,2415,2420,2420,2415,3068
|
|
20240404,144100,3350066715,2420,2425,2425,2420,1608
|
|
20240404,144000,3346175330,2425,2425,2430,2425,152
|
|
20240404,143900,3345806700,2415,2430,2430,2415,950
|
|
20240404,143800,3343508710,2415,2420,2430,2415,3460
|
|
20240404,143700,3335141525,2430,2430,2430,2425,2457
|
|
20240404,143600,3329181765,2425,2430,2430,2425,132
|
|
20240404,143500,3328861660,2425,2425,2430,2425,22
|
|
20240404,143400,3328808255,2425,2425,2425,2425,921
|
|
20240404,143300,3326574830,2425,2425,2425,2415,3903
|
|
20240404,143200,3317138205,2425,2420,2425,2420,954
|
|
20240404,143100,3314825365,2420,2425,2425,2420,319
|
|
20240404,143000,3314053070,2430,2425,2430,2420,4267
|
|
20240404,142900,3303725275,2420,2420,2425,2420,624
|
|
20240404,142800,3302215145,2420,2420,2420,2420,400
|
|
20240404,142700,3301247145,2420,2420,2430,2420,1501
|
|
20240404,142600,3297608350,2420,2420,2420,2420,6416
|
|
20240404,142500,3282081630,2420,2420,2420,2420,208
|
|
20240404,142400,3281578270,2425,2430,2430,2425,2453
|
|
20240404,142300,3275628920,2425,2425,2430,2425,1681
|
|
20240404,142200,3271549260,2430,2425,2430,2425,32
|
|
20240404,142100,3271471520,2430,2430,2430,2425,3616
|
|
20240404,142000,3262702565,2430,2435,2435,2430,4995
|
|
20240404,141900,3250562215,2430,2435,2435,2430,592
|
|
20240404,141800,3249122695,2435,2435,2435,2430,48
|
|
20240404,141700,3249005955,2435,2430,2435,2430,1130
|
|
20240404,141600,3246254605,2435,2435,2435,2430,546
|
|
20240404,141500,3244926095,2430,2430,2430,2430,85
|
|
20240404,141400,3244719545,2430,2425,2430,2425,2298
|
|
20240404,141300,3239138155,2425,2425,2430,2425,649
|
|
20240404,141200,3237564325,2430,2430,2430,2430,145
|
|
20240404,141100,3237211975,2430,2430,2435,2425,1562
|
|
20240404,141000,3233417630,2435,2435,2435,2435,2
|
|
20240404,140900,3233412760,2435,2435,2435,2430,3
|
|
20240404,140800,3233405460,2430,2430,2430,2430,105
|
|
20240404,140700,3233150310,2435,2430,2435,2430,55
|
|
20240404,140600,3233016645,2435,2435,2435,2430,1002
|
|
20240404,140500,3230581775,2430,2430,2430,2430,383
|
|
20240404,140400,3229651085,2430,2425,2430,2425,205
|
|
20240404,140300,3229153435,2425,2430,2430,2425,197
|
|
20240404,140200,3228675635,2430,2425,2430,2425,22
|
|
20240404,140100,3228622180,2430,2430,2430,2430,192
|
|
20240404,140000,3228155620,2430,2425,2430,2425,735
|
|
20240404,135900,3226370740,2425,2425,2425,2425,1173
|
|
20240404,135800,3223526215,2425,2420,2425,2420,2238
|
|
20240404,135700,3218100670,2430,2425,2430,2420,2090
|
|
20240404,135600,3213035945,2430,2425,2430,2425,5030
|
|
20240404,135500,3200838180,2420,2425,2425,2420,1008
|
|
20240404,135400,3198393810,2425,2420,2425,2420,544
|
|
20240404,135300,3197077300,2425,2430,2430,2420,15
|
|
20240404,135200,3197040915,2420,2420,2430,2420,722
|
|
20240404,135100,3195291300,2420,2420,2425,2415,3458
|
|
20240404,135000,3186927925,2420,2425,2425,2420,1211
|
|
20240404,134900,3183992880,2430,2425,2430,2425,2194
|
|
20240404,134800,3178664320,2430,2430,2430,2430,203
|
|
20240404,134700,3178171030,2425,2430,2430,2425,510
|
|
20240404,134600,3176934230,2430,2430,2430,2430,0
|
|
20240404,134500,3176934230,2430,2425,2430,2425,203
|
|
20240404,134400,3176441940,2425,2435,2435,2425,670
|
|
20240404,134300,3174814035,2430,2435,2435,2430,290
|
|
20240404,134200,3174108835,2435,2425,2435,2425,1199
|
|
20240404,134100,3171200740,2430,2430,2430,2430,12
|
|
20240404,134000,3171171580,2435,2435,2435,2435,0
|
|
20240404,133900,3171171580,2435,2430,2435,2430,80
|
|
20240404,133800,3170976795,2435,2430,2435,2425,1899
|
|
20240404,133700,3166364825,2435,2435,2435,2435,534
|
|
20240404,133600,3165064535,2435,2425,2435,2425,954
|
|
20240404,133500,3162750435,2430,2420,2430,2420,2132
|
|
20240404,133400,3157573455,2425,2425,2425,2425,0
|
|
20240404,133300,3157573455,2425,2425,2425,2425,163
|
|
20240404,133200,3157178180,2425,2420,2425,2420,140
|
|
20240404,133100,3156839375,2420,2420,2420,2420,919
|
|
20240404,133000,3154615395,2420,2430,2430,2420,105
|
|
20240404,132900,3154360265,2430,2430,2430,2420,449
|
|
20240404,132800,3153269205,2420,2420,2430,2415,9153
|
|
20240404,132700,3131128660,2420,2430,2430,2420,12597
|
|
20240404,132600,3100610785,2430,2425,2430,2425,24
|
|
20240404,132500,3100552575,2430,2430,2430,2425,79
|
|
20240404,132400,3100360975,2425,2430,2430,2425,2298
|
|
20240404,132300,3094787535,2430,2435,2435,2430,1610
|
|
20240404,132200,3090869730,2435,2430,2435,2430,2482
|
|
20240404,132100,3084838465,2430,2435,2435,2430,2641
|
|
20240404,132000,3078419860,2435,2435,2440,2435,3406
|
|
20240404,131900,3070126245,2435,2435,2435,2435,1654
|
|
20240404,131800,3066098755,2440,2440,2440,2435,1004
|
|
20240404,131700,3063653995,2435,2440,2440,2435,1197
|
|
20240404,131600,3060738350,2445,2445,2445,2445,1
|
|
20240404,131500,3060735905,2440,2440,2445,2435,1949
|
|
20240404,131400,3055982890,2445,2440,2445,2440,242
|
|
20240404,131300,3055392405,2440,2435,2440,2435,1370
|
|
20240404,131200,3052056370,2430,2430,2435,2430,1345
|
|
20240404,131100,3048783005,2435,2430,2435,2430,1878
|
|
20240404,131000,3044217390,2430,2425,2430,2425,192
|
|
20240404,130900,3043751745,2430,2425,2430,2425,242
|
|
20240404,130800,3043163690,2425,2425,2430,2425,1064
|
|
20240404,130700,3040578450,2430,2425,2430,2425,300
|
|
20240404,130600,3039850870,2425,2430,2430,2425,3932
|
|
20240404,130500,3030313260,2430,2425,2430,2425,2597
|
|
20240404,130400,3024007555,2430,2425,2430,2425,7592
|
|
20240404,130300,3005590575,2425,2430,2430,2420,7604
|
|
20240404,130200,2987155725,2430,2430,2430,2425,1358
|
|
20240404,130100,2983857510,2430,2435,2435,2425,6442
|
|
20240404,130000,2968215110,2435,2435,2435,2430,2040
|
|
20240404,125900,2963256635,2435,2435,2435,2430,1560
|
|
20240404,125800,2959464675,2435,2440,2440,2435,264
|
|
20240404,125700,2958821830,2435,2440,2440,2430,1141
|
|
20240404,125600,2956044360,2440,2440,2440,2440,247
|
|
20240404,125500,2955441680,2440,2435,2440,2430,2449
|
|
20240404,125400,2949484250,2435,2440,2440,2435,2985
|
|
20240404,125300,2942215750,2440,2440,2440,2440,0
|
|
20240404,125200,2942215750,2440,2440,2440,2435,1843
|
|
20240404,125100,2937723510,2435,2445,2445,2435,664
|
|
20240404,125000,2936102940,2450,2450,2450,2435,1009
|
|
20240404,124900,2933645995,2445,2450,2450,2440,267
|
|
20240404,124800,2932994000,2450,2450,2450,2440,1000
|
|
20240404,124700,2930550125,2450,2450,2450,2450,26
|
|
20240404,124600,2930486425,2450,2445,2455,2435,363
|
|
20240404,124500,2929601245,2445,2440,2450,2440,2083
|
|
20240404,124400,2924497955,2455,2435,2455,2435,213
|
|
20240404,124300,2923976615,2435,2440,2440,2435,2204
|
|
20240404,124200,2918604110,2440,2440,2445,2440,293
|
|
20240404,124100,2917888755,2440,2435,2440,2435,1420
|
|
20240404,124000,2914430930,2430,2440,2450,2430,13284
|
|
20240404,123900,2882062620,2445,2445,2445,2440,1595
|
|
20240404,123800,2878163595,2445,2445,2445,2440,2004
|
|
20240404,123700,2873273815,2440,2445,2445,2440,1124
|
|
20240404,123600,2870531135,2440,2440,2440,2440,906
|
|
20240404,123500,2868320495,2440,2445,2445,2440,79
|
|
20240404,123400,2868127720,2445,2445,2445,2445,1
|
|
20240404,123300,2868125275,2440,2445,2445,2440,159
|
|
20240404,123200,2867736805,2445,2445,2450,2440,38
|
|
20240404,123100,2867643750,2440,2440,2445,2440,2177
|
|
20240404,123000,2862331860,2445,2445,2450,2440,1307
|
|
20240404,122900,2859142060,2445,2445,2450,2445,718
|
|
20240404,122800,2857384510,2450,2445,2450,2445,4660
|
|
20240404,122700,2845990790,2450,2450,2450,2450,61
|
|
20240404,122600,2845841340,2450,2455,2455,2450,103
|
|
20240404,122500,2845588945,2455,2455,2455,2455,0
|
|
20240404,122400,2845588945,2455,2455,2455,2450,598
|
|
20240404,122300,2844123755,2455,2455,2455,2455,1068
|
|
20240404,122200,2841501815,2460,2450,2460,2450,1916
|
|
20240404,122100,2836807555,2450,2450,2450,2450,7
|
|
20240404,122000,2836790405,2455,2455,2460,2455,206
|
|
20240404,121900,2836284560,2455,2460,2460,2455,2012
|
|
20240404,121800,2831344280,2460,2455,2460,2455,18
|
|
20240404,121700,2831300010,2460,2455,2460,2455,1636
|
|
20240404,121600,2827283595,2460,2460,2460,2455,38
|
|
20240404,121500,2827190140,2460,2455,2460,2455,68
|
|
20240404,121400,2827023110,2455,2470,2470,2455,153
|
|
20240404,121300,2826645485,2470,2470,2470,2470,280
|
|
20240404,121200,2825953885,2470,2455,2470,2455,728
|
|
20240404,121100,2824166630,2455,2455,2455,2455,0
|
|
20240404,121000,2824166630,2455,2450,2455,2450,3
|
|
20240404,120900,2824159270,2450,2450,2450,2450,1
|
|
20240404,120800,2824156820,2455,2455,2455,2455,12
|
|
20240404,120700,2824127360,2470,2450,2470,2450,1068
|
|
20240404,120600,2821493025,2450,2455,2470,2450,1113
|
|
20240404,120500,2818751735,2455,2450,2460,2450,2006
|
|
20240404,120400,2813834290,2450,2450,2450,2450,1019
|
|
20240404,120300,2811337740,2445,2445,2450,2445,523
|
|
20240404,120200,2810058995,2445,2445,2445,2445,423
|
|
20240404,120100,2809024760,2445,2450,2455,2445,1996
|
|
20240404,120000,2804144495,2455,2450,2455,2450,502
|
|
20240404,115900,2802914590,2450,2450,2450,2450,0
|
|
20240404,115800,2802914590,2450,2450,2450,2450,2005
|
|
20240404,115700,2798002340,2450,2450,2450,2450,2793
|
|
20240404,115600,2791159490,2455,2460,2460,2455,46
|
|
20240404,115500,2791046535,2455,2455,2455,2455,1051
|
|
20240404,115400,2788466330,2460,2460,2460,2460,405
|
|
20240404,115300,2787470030,2460,2455,2460,2450,941
|
|
20240404,115200,2785159960,2455,2455,2455,2450,49
|
|
20240404,115100,2785039780,2455,2455,2455,2450,1502
|
|
20240404,115000,2781354810,2455,2455,2455,2450,2252
|
|
20240404,114900,2775826210,2455,2455,2455,2455,0
|
|
20240404,114800,2775826210,2455,2455,2455,2450,581
|
|
20240404,114700,2774401640,2455,2455,2455,2450,363
|
|
20240404,114600,2773511975,2455,2455,2455,2450,2697
|
|
20240404,114500,2766903870,2450,2450,2450,2450,25
|
|
20240404,114400,2766842620,2455,2455,2455,2455,3
|
|
20240404,114300,2766835255,2455,2450,2455,2450,418
|
|
20240404,114200,2765809105,2455,2455,2455,2450,55
|
|
20240404,114100,2765674330,2455,2455,2455,2455,5
|
|
20240404,114000,2765662055,2450,2455,2455,2450,2122
|
|
20240404,113900,2760452555,2455,2460,2460,2455,334
|
|
20240404,113800,2759632495,2455,2455,2455,2455,1101
|
|
20240404,113700,2756929540,2460,2460,2465,2460,982
|
|
20240404,113600,2754513720,2460,2460,2460,2460,1
|
|
20240404,113500,2754511260,2460,2460,2460,2455,947
|
|
20240404,113400,2752181690,2465,2465,2465,2460,306
|
|
20240404,113300,2751428900,2465,2460,2465,2460,229
|
|
20240404,113200,2750865550,2460,2450,2460,2450,17727
|
|
20240404,113100,2707434380,2455,2455,2460,2450,605
|
|
20240404,113000,2705948800,2455,2450,2455,2450,1301
|
|
20240404,112900,2702756345,2450,2445,2450,2445,1305
|
|
20240404,112800,2699565595,2445,2450,2455,2445,3248
|
|
20240404,112700,2691621705,2445,2450,2450,2445,869
|
|
20240404,112600,2689496950,2450,2445,2450,2445,6540
|
|
20240404,112500,2673482100,2445,2450,2450,2445,103
|
|
20240404,112400,2673229765,2455,2455,2455,2455,201
|
|
20240404,112300,2672736310,2455,2455,2455,2455,5
|
|
20240404,112200,2672724035,2455,2445,2455,2445,2984
|
|
20240404,112100,2665427045,2455,2445,2455,2445,777
|
|
20240404,112000,2663527230,2445,2450,2450,2445,1831
|
|
20240404,111900,2659044890,2450,2445,2450,2445,2667
|
|
20240404,111800,2652523920,2450,2450,2450,2450,895
|
|
20240404,111700,2650331170,2450,2445,2450,2445,535
|
|
20240404,111600,2649023090,2445,2460,2460,2445,12404
|
|
20240404,111500,2618576910,2465,2465,2465,2465,11
|
|
20240404,111400,2618549795,2465,2460,2465,2460,626
|
|
20240404,111300,2617009775,2460,2460,2460,2460,492
|
|
20240404,111200,2615799455,2460,2460,2460,2460,1085
|
|
20240404,111100,2613130355,2460,2460,2460,2460,1548
|
|
20240404,111000,2609322275,2460,2465,2465,2460,1148
|
|
20240404,110900,2606497995,2470,2460,2470,2455,2506
|
|
20240404,110800,2600339050,2460,2460,2460,2460,301
|
|
20240404,110700,2599598590,2465,2465,2465,2465,803
|
|
20240404,110600,2597619195,2470,2470,2470,2470,548
|
|
20240404,110500,2596265635,2470,2470,2470,2470,1201
|
|
20240404,110400,2593299165,2470,2475,2475,2470,25
|
|
20240404,110300,2593237305,2475,2465,2475,2465,5945
|
|
20240404,110200,2578578745,2460,2465,2465,2460,124
|
|
20240404,110100,2578273585,2465,2460,2465,2460,2370
|
|
20240404,110000,2572443280,2460,2460,2460,2460,1155
|
|
20240404,105900,2569601980,2460,2465,2465,2460,1989
|
|
20240404,105800,2564699205,2465,2465,2465,2465,50
|
|
20240404,105700,2564575955,2465,2470,2470,2465,647
|
|
20240404,105600,2562978575,2470,2470,2470,2470,513
|
|
20240404,105500,2561711465,2465,2475,2475,2465,1824
|
|
20240404,105400,2557215040,2465,2465,2475,2460,6368
|
|
20240404,105300,2541519530,2460,2465,2465,2460,1703
|
|
20240404,105200,2537329135,2460,2460,2465,2460,295
|
|
20240404,105100,2536602880,2465,2465,2465,2460,701
|
|
20240404,105000,2534876190,2465,2450,2465,2450,3125
|
|
20240404,104900,2527188060,2445,2455,2455,2445,3677
|
|
20240404,104800,2518192795,2455,2455,2455,2445,1609
|
|
20240404,104700,2514245215,2450,2455,2460,2450,4725
|
|
20240404,104600,2502650575,2450,2455,2455,2450,4506
|
|
20240404,104500,2491610855,2450,2450,2455,2445,2493
|
|
20240404,104400,2485503350,2460,2450,2460,2450,3802
|
|
20240404,104300,2476186885,2455,2460,2460,2455,1013
|
|
20240404,104200,2473699915,2460,2450,2460,2450,200
|
|
20240404,104100,2473209905,2450,2445,2455,2440,8348
|
|
20240404,104000,2452767240,2445,2450,2455,2445,2382
|
|
20240404,103900,2446941840,2455,2455,2455,2445,573
|
|
20240404,103800,2445538415,2455,2450,2455,2445,375
|
|
20240404,103700,2444619160,2445,2455,2455,2440,13409
|
|
20240404,103600,2411816855,2445,2450,2460,2440,5899
|
|
20240404,103500,2397389395,2460,2460,2465,2445,6935
|
|
20240404,103400,2380390960,2465,2460,2465,2460,2804
|
|
20240404,103300,2373492960,2465,2465,2465,2460,3762
|
|
20240404,103200,2364235590,2460,2470,2470,2460,5517
|
|
20240404,103100,2350637810,2470,2475,2480,2470,3046
|
|
20240404,103000,2343105970,2480,2475,2480,2475,4580
|
|
20240404,102900,2331764740,2475,2475,2480,2470,2464
|
|
20240404,102800,2325669250,2480,2470,2480,2470,1031
|
|
20240404,102700,2323118820,2475,2470,2475,2470,2036
|
|
20240404,102600,2318085980,2470,2465,2470,2465,1212
|
|
20240404,102500,2315096615,2470,2470,2470,2470,200
|
|
20240404,102400,2314602615,2470,2470,2470,2470,326
|
|
20240404,102300,2313797395,2470,2470,2470,2465,3912
|
|
20240404,102200,2304144285,2470,2465,2470,2465,2123
|
|
20240404,102100,2298908570,2465,2465,2465,2460,1420
|
|
20240404,102000,2295414260,2465,2455,2470,2455,6695
|
|
20240404,101900,2278930210,2455,2460,2460,2455,130
|
|
20240404,101800,2278610625,2460,2450,2460,2450,11998
|
|
20240404,101700,2249151205,2450,2450,2460,2450,3381
|
|
20240404,101600,2240866725,2460,2460,2460,2450,5827
|
|
20240404,101500,2226586175,2460,2455,2460,2440,24478
|
|
20240404,101400,2166618040,2460,2470,2470,2460,8714
|
|
20240404,101300,2145162955,2470,2475,2485,2465,2163
|
|
20240404,101200,2139820040,2475,2475,2475,2465,3968
|
|
20240404,101100,2130009110,2475,2465,2475,2465,3640
|
|
20240404,101000,2121008365,2475,2470,2485,2460,9303
|
|
20240404,100900,2098027230,2465,2480,2490,2460,34976
|
|
20240404,100800,2011687645,2470,2475,2480,2470,15476
|
|
20240404,100700,1973445900,2480,2475,2485,2470,4517
|
|
20240404,100600,1962272280,2485,2500,2505,2470,77411
|
|
20240404,100500,1770177360,2500,2510,2510,2490,3003
|
|
20240404,100400,1762668185,2510,2505,2510,2500,1127
|
|
20240404,100300,1759844605,2505,2510,2510,2490,6963
|
|
20240404,100200,1742415340,2510,2510,2515,2500,8931
|
|
20240404,100100,1720001765,2510,2505,2510,2490,13208
|
|
20240404,100000,1686973145,2505,2510,2510,2490,12290
|
|
20240404,095900,1656242685,2510,2520,2520,2495,8207
|
|
20240404,095800,1635654260,2520,2510,2530,2500,7352
|
|
20240404,095700,1617188995,2510,2510,2520,2490,20774
|
|
20240404,095600,1565221420,2505,2525,2540,2500,46055
|
|
20240404,095500,1449029940,2505,2520,2525,2505,15721
|
|
20240404,095400,1409448025,2510,2510,2520,2510,3658
|
|
20240404,095300,1400246850,2515,2500,2515,2500,2284
|
|
20240404,095200,1394521070,2505,2505,2505,2500,3548
|
|
20240404,095100,1385646055,2500,2500,2500,2495,8277
|
|
20240404,095000,1364959705,2500,2505,2505,2495,9203
|
|
20240404,094900,1341957605,2500,2505,2515,2500,8849
|
|
20240404,094800,1319787530,2505,2505,2515,2500,1706
|
|
20240404,094700,1315511500,2505,2500,2515,2500,1789
|
|
20240404,094600,1311038650,2500,2510,2515,2500,1719
|
|
20240404,094500,1306730835,2510,2490,2515,2490,15277
|
|
20240404,094400,1268483505,2495,2495,2505,2480,20253
|
|
20240404,094300,1218072215,2490,2495,2505,2490,17465
|
|
20240404,094200,1174434805,2495,2495,2500,2490,5308
|
|
20240404,094100,1161212935,2500,2500,2500,2495,3903
|
|
20240404,094000,1151474790,2495,2500,2500,2495,987
|
|
20240404,093900,1149007470,2500,2505,2505,2500,1020
|
|
20240404,093800,1146457465,2505,2505,2505,2500,1363
|
|
20240404,093700,1143046800,2505,2490,2505,2490,3434
|
|
20240404,093600,1134455630,2505,2500,2505,2490,19008
|
|
20240404,093500,1087006120,2510,2505,2510,2500,2693
|
|
20240404,093400,1080269255,2510,2510,2510,2510,1
|
|
20240404,093300,1080266745,2510,2490,2510,2485,9561
|
|
20240404,093200,1056371720,2485,2500,2500,2480,5553
|
|
20240404,093100,1042574705,2500,2495,2500,2480,28552
|
|
20240404,093000,971595485,2485,2495,2500,2485,11661
|
|
20240404,092900,942496755,2495,2500,2510,2490,18760
|
|
20240404,092800,895673855,2500,2515,2515,2490,43655
|
|
20240404,092700,786457720,2520,2510,2520,2510,1686
|
|
20240404,092600,782217555,2515,2520,2525,2515,3561
|
|
20240404,092500,773261150,2520,2515,2535,2515,10412
|
|
20240404,092400,747055655,2515,2510,2520,2510,2191
|
|
20240404,092300,741545510,2510,2515,2520,2510,5970
|
|
20240404,092200,726559845,2515,2525,2530,2510,3872
|
|
20240404,092100,716812420,2530,2545,2545,2520,11564
|
|
20240404,092000,687510160,2555,2550,2555,2540,9985
|
|
20240404,091900,662046775,2550,2550,2550,2535,1365
|
|
20240404,091800,658572895,2535,2535,2550,2525,11473
|
|
20240404,091700,629467920,2530,2505,2535,2505,15967
|
|
20240404,091600,589263800,2505,2520,2520,2505,18740
|
|
20240404,091500,542206945,2520,2530,2530,2515,10269
|
|
20240404,091400,516304545,2530,2530,2535,2525,5728
|
|
20240404,091300,501809355,2535,2525,2535,2525,13977
|
|
20240404,091200,466449035,2530,2530,2535,2520,6321
|
|
20240404,091100,450464795,2525,2520,2530,2515,3414
|
|
20240404,091000,441848340,2520,2545,2545,2520,8542
|
|
20240404,090900,420205495,2545,2540,2550,2540,3890
|
|
20240404,090800,410296845,2540,2520,2540,2520,8855
|
|
20240404,090700,387943530,2520,2530,2545,2515,5349
|
|
20240404,090600,374387285,2525,2535,2540,2505,9865
|
|
20240404,090500,349570000,2535,2535,2535,2535,8013
|
|
20240404,090400,329257045,2535,2515,2540,2510,15333
|
|
20240404,090300,290576990,2515,2530,2540,2510,23781
|
|
20240404,090200,230673525,2530,2525,2530,2500,36538
|
|
20240404,090100,138629815,2525,2565,2565,2510,22546
|
|
20240404,090000,81494255,2565,2590,2595,2555,31385
|