605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,190100,2527704495,2345,2345,2345,2345,0
|
|
20240405,190000,2527704495,2345,2345,2345,2345,0
|
|
20240405,185900,2527704495,2345,2345,2345,2345,0
|
|
20240405,185800,2527704495,2345,2345,2345,2345,0
|
|
20240405,185700,2527704495,2345,2345,2345,2345,0
|
|
20240405,185600,2527704495,2345,2345,2345,2345,0
|
|
20240405,185500,2527704495,2345,2345,2345,2345,0
|
|
20240405,185400,2527704495,2345,2345,2345,2345,0
|
|
20240405,185300,2527704495,2345,2345,2345,2345,0
|
|
20240405,185200,2527704495,2345,2345,2345,2345,0
|
|
20240405,185100,2527704495,2345,2345,2345,2345,0
|
|
20240405,185000,2527704495,2345,2345,2345,2345,0
|
|
20240405,184900,2527704495,2345,2345,2345,2345,0
|
|
20240405,184800,2527704495,2345,2345,2345,2345,0
|
|
20240405,184700,2527704495,2345,2345,2345,2345,0
|
|
20240405,184600,2527704495,2345,2345,2345,2345,0
|
|
20240405,184500,2527704495,2345,2345,2345,2345,0
|
|
20240405,184400,2527704495,2345,2345,2345,2345,0
|
|
20240405,184300,2527704495,2345,2345,2345,2345,0
|
|
20240405,184200,2527704495,2345,2345,2345,2345,0
|
|
20240405,184100,2527704495,2345,2345,2345,2345,0
|
|
20240405,184000,2527704495,2345,2345,2345,2345,0
|
|
20240405,183900,2527704495,2345,2345,2345,2345,0
|
|
20240405,183800,2527704495,2345,2345,2345,2345,0
|
|
20240405,183700,2527704495,2345,2345,2345,2345,0
|
|
20240405,183600,2527704495,2345,2345,2345,2345,0
|
|
20240405,183500,2527704495,2345,2345,2345,2345,0
|
|
20240405,183400,2527704495,2345,2345,2345,2345,0
|
|
20240405,183300,2527704495,2345,2345,2345,2345,0
|
|
20240405,183200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,183100,2527704495,2345,2345,2345,2345,0
|
|
20240405,183000,2527704495,2345,2345,2345,2345,0
|
|
20240405,182900,2527704495,2345,2345,2345,2345,0
|
|
20240405,182800,2527704495,2345,2345,2345,2345,0
|
|
20240405,182700,2527704495,2345,2345,2345,2345,0
|
|
20240405,182600,2527704495,2345,2345,2345,2345,0
|
|
20240405,182500,2527704495,2345,2345,2345,2345,0
|
|
20240405,182400,2527704495,2345,2345,2345,2345,0
|
|
20240405,182300,2527704495,2345,2345,2345,2345,0
|
|
20240405,182200,2527704495,2345,2345,2345,2345,0
|
|
20240405,182100,2527704495,2345,2345,2345,2345,0
|
|
20240405,182000,2527704495,2345,2345,2345,2345,0
|
|
20240405,181900,2527704495,2345,2345,2345,2345,0
|
|
20240405,181800,2527704495,2345,2345,2345,2345,0
|
|
20240405,181700,2527704495,2345,2345,2345,2345,0
|
|
20240405,181600,2527704495,2345,2345,2345,2345,0
|
|
20240405,181500,2527704495,2345,2345,2345,2345,0
|
|
20240405,181400,2527704495,2345,2345,2345,2345,0
|
|
20240405,181300,2527704495,2345,2345,2345,2345,0
|
|
20240405,181200,2527704495,2345,2345,2345,2345,0
|
|
20240405,181100,2527704495,2345,2345,2345,2345,0
|
|
20240405,181000,2527704495,2345,2345,2345,2345,0
|
|
20240405,180900,2527704495,2345,2345,2345,2345,0
|
|
20240405,180800,2527704495,2345,2345,2345,2345,0
|
|
20240405,180700,2527704495,2345,2345,2345,2345,0
|
|
20240405,180600,2527704495,2345,2345,2345,2345,0
|
|
20240405,180500,2527704495,2345,2345,2345,2345,0
|
|
20240405,180400,2527704495,2345,2345,2345,2345,0
|
|
20240405,180300,2527704495,2345,2345,2345,2345,0
|
|
20240405,180200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,180100,2527704495,2345,2345,2345,2345,0
|
|
20240405,180000,2527704495,2345,2345,2345,2345,0
|
|
20240405,175900,2527704495,2345,2345,2345,2345,0
|
|
20240405,175800,2527704495,2345,2345,2345,2345,0
|
|
20240405,175700,2527704495,2345,2345,2345,2345,0
|
|
20240405,175600,2527704495,2345,2345,2345,2345,0
|
|
20240405,175500,2527704495,2345,2345,2345,2345,0
|
|
20240405,175400,2527704495,2345,2345,2345,2345,0
|
|
20240405,175300,2527704495,2345,2345,2345,2345,0
|
|
20240405,175200,2527704495,2345,2345,2345,2345,0
|
|
20240405,175100,2527704495,2345,2345,2345,2345,0
|
|
20240405,175000,2527704495,2345,2345,2345,2345,0
|
|
20240405,174900,2527704495,2345,2345,2345,2345,0
|
|
20240405,174800,2527704495,2345,2345,2345,2345,0
|
|
20240405,174700,2527704495,2345,2345,2345,2345,0
|
|
20240405,174600,2527704495,2345,2345,2345,2345,0
|
|
20240405,174500,2527704495,2345,2345,2345,2345,0
|
|
20240405,174400,2527704495,2345,2345,2345,2345,0
|
|
20240405,174300,2527704495,2345,2345,2345,2345,0
|
|
20240405,174200,2527704495,2345,2345,2345,2345,0
|
|
20240405,174100,2527704495,2345,2345,2345,2345,0
|
|
20240405,174000,2527704495,2345,2345,2345,2345,0
|
|
20240405,173900,2527704495,2345,2345,2345,2345,0
|
|
20240405,173800,2527704495,2345,2345,2345,2345,0
|
|
20240405,173700,2527704495,2345,2345,2345,2345,0
|
|
20240405,173600,2527704495,2345,2345,2345,2345,0
|
|
20240405,173500,2527704495,2345,2345,2345,2345,0
|
|
20240405,173400,2527704495,2345,2345,2345,2345,0
|
|
20240405,173300,2527704495,2345,2345,2345,2345,0
|
|
20240405,173200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,173100,2527704495,2345,2345,2345,2345,0
|
|
20240405,173000,2527704495,2345,2345,2345,2345,0
|
|
20240405,172900,2527704495,2345,2345,2345,2345,0
|
|
20240405,172800,2527704495,2345,2345,2345,2345,0
|
|
20240405,172700,2527704495,2345,2345,2345,2345,0
|
|
20240405,172600,2527704495,2345,2345,2345,2345,0
|
|
20240405,172500,2527704495,2345,2345,2345,2345,0
|
|
20240405,172400,2527704495,2345,2345,2345,2345,0
|
|
20240405,172300,2527704495,2345,2345,2345,2345,0
|
|
20240405,172200,2527704495,2345,2345,2345,2345,0
|
|
20240405,172100,2527704495,2345,2345,2345,2345,0
|
|
20240405,172000,2527704495,2345,2345,2345,2345,0
|
|
20240405,171900,2527704495,2345,2345,2345,2345,0
|
|
20240405,171800,2527704495,2345,2345,2345,2345,0
|
|
20240405,171700,2527704495,2345,2345,2345,2345,0
|
|
20240405,171600,2527704495,2345,2345,2345,2345,0
|
|
20240405,171500,2527704495,2345,2345,2345,2345,0
|
|
20240405,171400,2527704495,2345,2345,2345,2345,0
|
|
20240405,171300,2527704495,2345,2345,2345,2345,0
|
|
20240405,171200,2527704495,2345,2345,2345,2345,0
|
|
20240405,171100,2527704495,2345,2345,2345,2345,0
|
|
20240405,171000,2527704495,2345,2345,2345,2345,0
|
|
20240405,170900,2527704495,2345,2345,2345,2345,0
|
|
20240405,170800,2527704495,2345,2345,2345,2345,0
|
|
20240405,170700,2527704495,2345,2345,2345,2345,0
|
|
20240405,170600,2527704495,2345,2345,2345,2345,0
|
|
20240405,170500,2527704495,2345,2345,2345,2345,0
|
|
20240405,170400,2527704495,2345,2345,2345,2345,0
|
|
20240405,170300,2527704495,2345,2345,2345,2345,0
|
|
20240405,170200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,170100,2527704495,2345,2345,2345,2345,0
|
|
20240405,170000,2527704495,2345,2345,2345,2345,0
|
|
20240405,165900,2527704495,2345,2345,2345,2345,0
|
|
20240405,165800,2527704495,2345,2345,2345,2345,0
|
|
20240405,165700,2527704495,2345,2345,2345,2345,0
|
|
20240405,165600,2527704495,2345,2345,2345,2345,0
|
|
20240405,165500,2527704495,2345,2345,2345,2345,0
|
|
20240405,165400,2527704495,2345,2345,2345,2345,0
|
|
20240405,165300,2527704495,2345,2345,2345,2345,0
|
|
20240405,165200,2527704495,2345,2345,2345,2345,0
|
|
20240405,165100,2527704495,2345,2345,2345,2345,0
|
|
20240405,165000,2527704495,2345,2345,2345,2345,0
|
|
20240405,164900,2527704495,2345,2345,2345,2345,0
|
|
20240405,164800,2527704495,2345,2345,2345,2345,0
|
|
20240405,164700,2527704495,2345,2345,2345,2345,0
|
|
20240405,164600,2527704495,2345,2345,2345,2345,0
|
|
20240405,164500,2527704495,2345,2345,2345,2345,0
|
|
20240405,164400,2527704495,2345,2345,2345,2345,0
|
|
20240405,164300,2527704495,2345,2345,2345,2345,0
|
|
20240405,164200,2527704495,2345,2345,2345,2345,0
|
|
20240405,164100,2527704495,2345,2345,2345,2345,0
|
|
20240405,164000,2527704495,2345,2345,2345,2345,0
|
|
20240405,163900,2527704495,2345,2345,2345,2345,0
|
|
20240405,163800,2527704495,2345,2345,2345,2345,0
|
|
20240405,163700,2527704495,2345,2345,2345,2345,0
|
|
20240405,163600,2527704495,2345,2345,2345,2345,0
|
|
20240405,163500,2527704495,2345,2345,2345,2345,0
|
|
20240405,163400,2527704495,2345,2345,2345,2345,0
|
|
20240405,163300,2527704495,2345,2345,2345,2345,0
|
|
20240405,163200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,163100,2527704495,2345,2345,2345,2345,0
|
|
20240405,163000,2527704495,2345,2345,2345,2345,0
|
|
20240405,162900,2527704495,2345,2345,2345,2345,0
|
|
20240405,162800,2527704495,2345,2345,2345,2345,0
|
|
20240405,162700,2527704495,2345,2345,2345,2345,0
|
|
20240405,162600,2527704495,2345,2345,2345,2345,0
|
|
20240405,162500,2527704495,2345,2345,2345,2345,0
|
|
20240405,162400,2527704495,2345,2345,2345,2345,0
|
|
20240405,162300,2527704495,2345,2345,2345,2345,0
|
|
20240405,162200,2527704495,2345,2345,2345,2345,0
|
|
20240405,162100,2527704495,2345,2345,2345,2345,0
|
|
20240405,162000,2527704495,2345,2345,2345,2345,0
|
|
20240405,161900,2527704495,2345,2345,2345,2345,0
|
|
20240405,161800,2527704495,2345,2345,2345,2345,0
|
|
20240405,161700,2527704495,2345,2345,2345,2345,0
|
|
20240405,161600,2527704495,2345,2345,2345,2345,0
|
|
20240405,161500,2527704495,2345,2345,2345,2345,0
|
|
20240405,161400,2527704495,2345,2345,2345,2345,0
|
|
20240405,161300,2527704495,2345,2345,2345,2345,0
|
|
20240405,161200,2527704495,2345,2345,2345,2345,0
|
|
20240405,161100,2527704495,2345,2345,2345,2345,0
|
|
20240405,161000,2527704495,2345,2345,2345,2345,0
|
|
20240405,160900,2527704495,2345,2345,2345,2345,0
|
|
20240405,160800,2527704495,2345,2345,2345,2345,0
|
|
20240405,160700,2527704495,2345,2345,2345,2345,0
|
|
20240405,160600,2527704495,2345,2345,2345,2345,0
|
|
20240405,160500,2527704495,2345,2345,2345,2345,0
|
|
20240405,160400,2527704495,2345,2345,2345,2345,0
|
|
20240405,160300,2527704495,2345,2345,2345,2345,0
|
|
20240405,160200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,160100,2527704495,2345,2345,2345,2345,0
|
|
20240405,160000,2527704495,2345,2345,2345,2345,0
|
|
20240405,155900,2527704495,2345,2345,2345,2345,0
|
|
20240405,155800,2527704495,2345,2345,2345,2345,0
|
|
20240405,155700,2527704495,2345,2345,2345,2345,0
|
|
20240405,155600,2527704495,2345,2345,2345,2345,0
|
|
20240405,155500,2527704495,2345,2345,2345,2345,0
|
|
20240405,155400,2527704495,2345,2345,2345,2345,0
|
|
20240405,155300,2527704495,2345,2345,2345,2345,0
|
|
20240405,155200,2527704495,2345,2345,2345,2345,0
|
|
20240405,155100,2527704495,2345,2345,2345,2345,0
|
|
20240405,155000,2527704495,2345,2345,2345,2345,0
|
|
20240405,154900,2527704495,2345,2345,2345,2345,0
|
|
20240405,154800,2527704495,2345,2345,2345,2345,0
|
|
20240405,154700,2527704495,2345,2345,2345,2345,0
|
|
20240405,154600,2527704495,2345,2345,2345,2345,0
|
|
20240405,154500,2527704495,2345,2345,2345,2345,0
|
|
20240405,154400,2527704495,2345,2345,2345,2345,0
|
|
20240405,154300,2527704495,2345,2345,2345,2345,0
|
|
20240405,154200,2527704495,2345,2345,2345,2345,0
|
|
20240405,154100,2527704495,2345,2345,2345,2345,0
|
|
20240405,154000,2527704495,2345,2345,2345,2345,0
|
|
20240405,153900,2527704495,2345,2345,2345,2345,0
|
|
20240405,153800,2527704495,2345,2345,2345,2345,0
|
|
20240405,153700,2527704495,2345,2345,2345,2345,0
|
|
20240405,153600,2527704495,2345,2345,2345,2345,0
|
|
20240405,153500,2527704495,2345,2345,2345,2345,0
|
|
20240405,153400,2527704495,2345,2345,2345,2345,0
|
|
20240405,153300,2527704495,2345,2345,2345,2345,0
|
|
20240405,153200,2527704495,2345,2345,2345,2345,15556
|
|
20240405,153100,2527704495,2345,2345,2345,2345,0
|
|
20240405,153000,2527704495,2345,2345,2345,2345,15556
|
|
20240405,152900,2491225675,2340,2340,2340,2340,0
|
|
20240405,152800,2491225675,2340,2340,2340,2340,0
|
|
20240405,152700,2491225675,2340,2340,2340,2340,0
|
|
20240405,152600,2491225675,2340,2340,2340,2340,0
|
|
20240405,152500,2491225675,2340,2340,2340,2340,0
|
|
20240405,152400,2491225675,2340,2340,2340,2340,0
|
|
20240405,152300,2491225675,2340,2340,2340,2340,0
|
|
20240405,152200,2491225675,2340,2340,2340,2340,0
|
|
20240405,152100,2491225675,2340,2340,2340,2340,0
|
|
20240405,152000,2491225675,2340,2340,2340,2340,0
|
|
20240405,151900,2491225675,2340,2335,2340,2330,1008
|
|
20240405,151800,2488876295,2340,2335,2340,2325,9384
|
|
20240405,151700,2467027885,2330,2335,2335,2330,3430
|
|
20240405,151600,2459035330,2335,2340,2340,2335,1734
|
|
20240405,151500,2454985965,2340,2340,2340,2340,10
|
|
20240405,151400,2454962565,2340,2340,2345,2340,5401
|
|
20240405,151300,2442317270,2340,2340,2340,2330,599
|
|
20240405,151200,2440919565,2340,2330,2340,2330,2956
|
|
20240405,151100,2434024195,2340,2335,2340,2330,649
|
|
20240405,151000,2432511910,2340,2335,2340,2325,816
|
|
20240405,150900,2430609170,2345,2350,2350,2335,2584
|
|
20240405,150800,2424565840,2350,2340,2350,2340,5502
|
|
20240405,150700,2411675615,2345,2340,2345,2335,3556
|
|
20240405,150600,2403351980,2340,2335,2340,2335,1143
|
|
20240405,150500,2400682070,2330,2335,2335,2330,1442
|
|
20240405,150400,2397318150,2335,2335,2335,2330,390
|
|
20240405,150300,2396408305,2335,2340,2340,2335,4951
|
|
20240405,150200,2384839020,2340,2325,2340,2325,12839
|
|
20240405,150100,2354923765,2325,2320,2325,2315,2600
|
|
20240405,150000,2348902400,2325,2320,2325,2315,1969
|
|
20240405,145900,2344337430,2325,2325,2325,2325,663
|
|
20240405,145800,2342795955,2325,2315,2325,2315,709
|
|
20240405,145700,2341151650,2315,2320,2320,2315,195
|
|
20240405,145600,2340700000,2320,2320,2320,2315,2586
|
|
20240405,145500,2334711075,2320,2320,2320,2315,728
|
|
20240405,145400,2333022125,2320,2320,2320,2315,780
|
|
20240405,145300,2331215895,2325,2325,2325,2315,1511
|
|
20240405,145200,2327708090,2325,2320,2325,2320,2174
|
|
20240405,145100,2322658435,2320,2320,2320,2320,179
|
|
20240405,145000,2322243155,2315,2315,2320,2315,79
|
|
20240405,144900,2322060165,2320,2315,2320,2315,787
|
|
20240405,144800,2320238255,2310,2315,2315,2305,1494
|
|
20240405,144700,2316788225,2315,2320,2320,2315,929
|
|
20240405,144600,2314633450,2315,2310,2315,2310,511
|
|
20240405,144500,2313450530,2310,2310,2320,2310,10556
|
|
20240405,144400,2288982600,2315,2315,2315,2310,3143
|
|
20240405,144300,2281706585,2315,2315,2315,2315,29
|
|
20240405,144200,2281639450,2315,2310,2315,2305,2055
|
|
20240405,144100,2276897435,2315,2310,2315,2310,690
|
|
20240405,144000,2275303525,2315,2310,2315,2310,1192
|
|
20240405,143900,2272549305,2315,2315,2315,2305,622
|
|
20240405,143800,2271115250,2315,2315,2315,2315,22
|
|
20240405,143700,2271064320,2315,2305,2315,2305,8600
|
|
20240405,143600,2251209260,2300,2305,2305,2300,5411
|
|
20240405,143500,2238755120,2300,2300,2300,2295,1056
|
|
20240405,143400,2236327515,2300,2300,2300,2300,557
|
|
20240405,143300,2235046415,2300,2295,2300,2295,3189
|
|
20240405,143200,2227726155,2295,2290,2295,2290,4005
|
|
20240405,143100,2218534685,2295,2295,2295,2295,412
|
|
20240405,143000,2217589145,2290,2290,2290,2285,3919
|
|
20240405,142900,2208615430,2290,2290,2295,2285,20827
|
|
20240405,142800,2161016280,2290,2295,2295,2290,2222
|
|
20240405,142700,2155927885,2300,2300,2300,2300,10
|
|
20240405,142600,2155904885,2295,2300,2300,2295,3272
|
|
20240405,142500,2148388725,2300,2300,2300,2300,661
|
|
20240405,142400,2146868425,2300,2300,2300,2300,2890
|
|
20240405,142300,2140221425,2300,2300,2300,2295,2250
|
|
20240405,142200,2135046825,2295,2295,2295,2295,0
|
|
20240405,142100,2135046825,2295,2305,2305,2290,2031
|
|
20240405,142000,2130394160,2290,2300,2300,2290,3998
|
|
20240405,141900,2121231445,2300,2310,2310,2300,104
|
|
20240405,141800,2120991715,2305,2305,2305,2305,2450
|
|
20240405,141700,2115344465,2310,2310,2310,2310,77
|
|
20240405,141600,2115166595,2310,2310,2310,2310,560
|
|
20240405,141500,2113872995,2305,2310,2310,2305,8164
|
|
20240405,141400,2095014165,2310,2305,2310,2305,615
|
|
20240405,141300,2093594015,2305,2310,2310,2305,67
|
|
20240405,141200,2093439495,2305,2310,2310,2305,6
|
|
20240405,141100,2093425650,2305,2305,2310,2305,115
|
|
20240405,141000,2093160550,2305,2305,2305,2305,163
|
|
20240405,140900,2092784835,2300,2300,2300,2300,5
|
|
20240405,140800,2092773335,2310,2310,2310,2310,601
|
|
20240405,140700,2091385025,2300,2300,2300,2300,122
|
|
20240405,140600,2091104425,2300,2310,2310,2300,1052
|
|
20240405,140500,2088682935,2305,2300,2305,2300,3533
|
|
20240405,140400,2080545400,2300,2290,2300,2290,1385
|
|
20240405,140300,2077373700,2295,2290,2300,2290,1904
|
|
20240405,140200,2073012005,2290,2300,2300,2290,1069
|
|
20240405,140100,2070563445,2300,2295,2300,2290,805
|
|
20240405,140000,2068716675,2300,2290,2300,2290,449
|
|
20240405,135900,2067685100,2305,2300,2305,2300,249
|
|
20240405,135800,2067112365,2300,2300,2300,2300,2091
|
|
20240405,135700,2062303065,2305,2300,2305,2300,1002
|
|
20240405,135600,2059996175,2300,2310,2310,2285,8174
|
|
20240405,135500,2041284370,2305,2300,2305,2300,2221
|
|
20240405,135400,2036167465,2305,2305,2305,2305,902
|
|
20240405,135300,2034088355,2295,2300,2300,2295,1959
|
|
20240405,135200,2029584350,2295,2300,2300,2295,634
|
|
20240405,135100,2028129310,2295,2295,2295,2295,799
|
|
20240405,135000,2026295605,2300,2300,2300,2295,446
|
|
20240405,134900,2025271290,2300,2300,2300,2300,805
|
|
20240405,134800,2023419790,2300,2295,2300,2295,1510
|
|
20240405,134700,2019953925,2295,2295,2295,2295,655
|
|
20240405,134600,2018450700,2300,2300,2300,2300,44
|
|
20240405,134500,2018349500,2295,2295,2295,2295,7
|
|
20240405,134400,2018333435,2290,2295,2295,2290,1015
|
|
20240405,134300,2016004065,2295,2290,2295,2290,501
|
|
20240405,134200,2014856770,2290,2295,2295,2290,8
|
|
20240405,134100,2014838435,2290,2290,2290,2290,1136
|
|
20240405,134000,2012236995,2290,2290,2290,2290,597
|
|
20240405,133900,2010869865,2290,2290,2290,2290,1077
|
|
20240405,133800,2008403535,2290,2290,2290,2290,500
|
|
20240405,133700,2007258535,2295,2295,2295,2290,651
|
|
20240405,133600,2005764740,2290,2290,2290,2290,200
|
|
20240405,133500,2005306740,2295,2295,2295,2295,1
|
|
20240405,133400,2005304445,2295,2295,2295,2295,27
|
|
20240405,133300,2005242480,2295,2300,2300,2295,1562
|
|
20240405,133200,2001657685,2295,2295,2295,2295,13
|
|
20240405,133100,2001627850,2295,2295,2295,2295,31
|
|
20240405,133000,2001556705,2300,2300,2300,2295,642
|
|
20240405,132900,2000080580,2300,2300,2300,2300,259
|
|
20240405,132800,1999484880,2300,2300,2300,2300,47
|
|
20240405,132700,1999376780,2300,2300,2300,2300,1683
|
|
20240405,132600,1995505880,2305,2305,2305,2305,42
|
|
20240405,132500,1995409070,2300,2300,2300,2300,577
|
|
20240405,132400,1994081970,2300,2300,2300,2300,205
|
|
20240405,132300,1993610470,2300,2305,2305,2300,2
|
|
20240405,132200,1993605865,2295,2300,2300,2295,1202
|
|
20240405,132100,1990841535,2290,2290,2290,2290,1143
|
|
20240405,132000,1988224065,2290,2295,2295,2290,1826
|
|
20240405,131900,1984042445,2290,2295,2295,2290,644
|
|
20240405,131800,1982566635,2290,2295,2295,2290,101
|
|
20240405,131700,1982335330,2295,2295,2295,2295,1
|
|
20240405,131600,1982333035,2290,2290,2290,2290,1300
|
|
20240405,131500,1979356035,2290,2305,2305,2290,2578
|
|
20240405,131400,1973451640,2300,2300,2300,2300,0
|
|
20240405,131300,1973451640,2300,2300,2300,2295,226
|
|
20240405,131200,1972931845,2300,2305,2305,2300,1306
|
|
20240405,131100,1969928020,2305,2305,2305,2305,1306
|
|
20240405,131000,1966917690,2290,2310,2310,2290,2000
|
|
20240405,130900,1962317690,2310,2290,2310,2290,138
|
|
20240405,130800,1962001610,2290,2290,2310,2290,8232
|
|
20240405,130700,1943029425,2290,2295,2295,2290,872
|
|
20240405,130600,1941028190,2305,2305,2305,2305,1
|
|
20240405,130500,1941025885,2295,2305,2305,2295,550
|
|
20240405,130400,1939763135,2300,2300,2300,2300,5
|
|
20240405,130300,1939751635,2305,2305,2305,2305,0
|
|
20240405,130200,1939751635,2305,2305,2305,2305,0
|
|
20240405,130100,1939751635,2305,2295,2305,2295,2390
|
|
20240405,130000,1934248980,2295,2295,2295,2295,1
|
|
20240405,125900,1934246685,2285,2290,2290,2285,1650
|
|
20240405,125800,1930472860,2290,2290,2290,2290,1
|
|
20240405,125700,1930470570,2290,2290,2290,2290,99
|
|
20240405,125600,1930243860,2290,2290,2305,2290,567
|
|
20240405,125500,1928945360,2290,2290,2290,2290,100
|
|
20240405,125400,1928716360,2290,2285,2290,2285,113
|
|
20240405,125300,1928457645,2290,2290,2290,2285,6014
|
|
20240405,125200,1914686085,2290,2290,2290,2290,4011
|
|
20240405,125100,1905500895,2290,2295,2295,2290,69
|
|
20240405,125000,1905342545,2295,2295,2295,2295,14
|
|
20240405,124900,1905310415,2295,2295,2295,2295,2
|
|
20240405,124800,1905305825,2295,2295,2295,2295,294
|
|
20240405,124700,1904631095,2295,2310,2310,2295,3833
|
|
20240405,124600,1895820580,2310,2310,2310,2310,34
|
|
20240405,124500,1895742040,2305,2305,2305,2305,1635
|
|
20240405,124400,1891973365,2305,2305,2305,2305,2
|
|
20240405,124300,1891968755,2300,2295,2300,2295,1826
|
|
20240405,124200,1887771155,2295,2295,2295,2295,40
|
|
20240405,124100,1887679355,2290,2295,2295,2290,1377
|
|
20240405,124000,1884526015,2295,2295,2295,2295,150
|
|
20240405,123900,1884181765,2295,2305,2305,2295,1274
|
|
20240405,123800,1881253925,2300,2300,2300,2300,664
|
|
20240405,123700,1879726725,2300,2300,2300,2300,1000
|
|
20240405,123600,1877426725,2305,2300,2305,2300,1167
|
|
20240405,123500,1874742560,2300,2305,2305,2300,188
|
|
20240405,123400,1874310135,2305,2305,2305,2300,2031
|
|
20240405,123300,1869633680,2305,2305,2305,2305,143
|
|
20240405,123200,1869304065,2310,2310,2310,2310,225
|
|
20240405,123100,1868784315,2310,2310,2310,2305,1937
|
|
20240405,123000,1864317350,2305,2310,2310,2305,460
|
|
20240405,122900,1863256700,2310,2310,2310,2310,299
|
|
20240405,122800,1862566010,2310,2310,2310,2305,2184
|
|
20240405,122700,1857526470,2305,2305,2310,2305,304
|
|
20240405,122600,1856825740,2305,2300,2305,2300,138
|
|
20240405,122500,1856507895,2300,2305,2305,2300,217
|
|
20240405,122400,1856007815,2300,2300,2300,2300,250
|
|
20240405,122300,1855432815,2305,2305,2305,2305,446
|
|
20240405,122200,1854404785,2305,2305,2305,2305,1543
|
|
20240405,122100,1850848170,2295,2295,2300,2295,2209
|
|
20240405,122000,1845778510,2295,2295,2295,2295,17
|
|
20240405,121900,1845739495,2295,2295,2295,2295,77
|
|
20240405,121800,1845562780,2310,2310,2310,2285,691
|
|
20240405,121700,1843978500,2310,2310,2310,2310,6
|
|
20240405,121600,1843964640,2310,2310,2310,2310,874
|
|
20240405,121500,1841945700,2300,2300,2300,2300,1
|
|
20240405,121400,1841943400,2295,2300,2300,2295,298
|
|
20240405,121300,1841258005,2300,2305,2310,2300,564
|
|
20240405,121200,1839958080,2300,2305,2305,2300,2359
|
|
20240405,121100,1834531140,2305,2305,2305,2305,50
|
|
20240405,121000,1834415890,2305,2300,2310,2300,1123
|
|
20240405,120900,1831825865,2300,2295,2305,2290,1998
|
|
20240405,120800,1827237615,2295,2300,2300,2295,151
|
|
20240405,120700,1826891065,2295,2300,2300,2295,92
|
|
20240405,120600,1826679860,2300,2295,2300,2295,1114
|
|
20240405,120500,1824120325,2285,2300,2305,2285,10170
|
|
20240405,120400,1800847470,2305,2305,2305,2305,1
|
|
20240405,120300,1800845165,2305,2305,2305,2305,450
|
|
20240405,120200,1799807915,2305,2305,2305,2305,0
|
|
20240405,120100,1799807915,2305,2305,2305,2300,147
|
|
20240405,120000,1799469750,2305,2310,2310,2305,669
|
|
20240405,115900,1797925865,2315,2310,2315,2310,303
|
|
20240405,115800,1797225930,2310,2305,2310,2305,2128
|
|
20240405,115700,1792310260,2305,2305,2305,2300,253
|
|
20240405,115600,1791728095,2310,2310,2310,2310,2
|
|
20240405,115500,1791723475,2300,2305,2305,2300,952
|
|
20240405,115400,1789530860,2300,2300,2300,2300,558
|
|
20240405,115300,1788247460,2295,2295,2300,2295,174
|
|
20240405,115200,1787847930,2300,2300,2300,2300,3
|
|
20240405,115100,1787841030,2300,2305,2305,2300,5662
|
|
20240405,115000,1774818420,2305,2310,2310,2305,17
|
|
20240405,114900,1774779190,2310,2310,2310,2295,623
|
|
20240405,114800,1773348910,2295,2295,2295,2295,286
|
|
20240405,114700,1772692540,2310,2310,2310,2310,13
|
|
20240405,114600,1772662510,2290,2290,2290,2290,0
|
|
20240405,114500,1772662510,2290,2290,2290,2290,3171
|
|
20240405,114400,1765400920,2290,2305,2305,2290,267
|
|
20240405,114300,1764788135,2305,2305,2305,2305,0
|
|
20240405,114200,1764788135,2305,2310,2310,2305,205
|
|
20240405,114100,1764315585,2305,2305,2305,2305,4
|
|
20240405,114000,1764306365,2305,2300,2305,2300,4223
|
|
20240405,113900,1754572365,2305,2305,2305,2305,3
|
|
20240405,113800,1754565450,2305,2295,2305,2295,52
|
|
20240405,113700,1754445600,2305,2290,2305,2290,5055
|
|
20240405,113600,1742808445,2290,2290,2290,2290,988
|
|
20240405,113500,1740545925,2290,2290,2290,2290,1001
|
|
20240405,113400,1738253635,2290,2295,2295,2290,1552
|
|
20240405,113300,1734699550,2295,2300,2300,2285,21
|
|
20240405,113200,1734651450,2285,2300,2300,2285,10844
|
|
20240405,113100,1709841915,2300,2300,2305,2300,4783
|
|
20240405,113000,1698841010,2305,2300,2305,2300,302
|
|
20240405,112900,1698144910,2305,2305,2305,2305,3
|
|
20240405,112800,1698137995,2290,2300,2300,2290,1549
|
|
20240405,112700,1694583380,2295,2305,2305,2295,2822
|
|
20240405,112600,1688100125,2305,2305,2305,2305,463
|
|
20240405,112500,1687032910,2305,2310,2310,2305,832
|
|
20240405,112400,1685114150,2310,2310,2310,2310,86
|
|
20240405,112300,1684915490,2310,2310,2310,2310,3
|
|
20240405,112200,1684908560,2310,2305,2310,2295,401
|
|
20240405,112100,1683987905,2310,2305,2310,2305,593
|
|
20240405,112000,1682621025,2305,2305,2305,2305,273
|
|
20240405,111900,1681991760,2300,2295,2300,2295,2277
|
|
20240405,111800,1676755060,2295,2295,2295,2295,3857
|
|
20240405,111700,1667903245,2300,2300,2300,2300,18
|
|
20240405,111600,1667861845,2300,2300,2300,2300,117
|
|
20240405,111500,1667592745,2305,2305,2305,2300,954
|
|
20240405,111400,1665394275,2305,2305,2305,2305,531
|
|
20240405,111300,1664170320,2305,2305,2305,2305,2000
|
|
20240405,111200,1659560320,2300,2300,2300,2300,1085
|
|
20240405,111100,1657064820,2305,2300,2305,2300,1000
|
|
20240405,111000,1654764815,2300,2295,2300,2295,16
|
|
20240405,110900,1654728085,2290,2300,2300,2290,4040
|
|
20240405,110800,1645473835,2290,2300,2300,2290,3081
|
|
20240405,110700,1638400935,2300,2300,2300,2300,200
|
|
20240405,110600,1637940935,2300,2310,2310,2300,2107
|
|
20240405,110500,1633092295,2310,2310,2310,2300,221
|
|
20240405,110400,1632583035,2310,2310,2310,2300,550
|
|
20240405,110300,1631314240,2310,2295,2310,2295,2218
|
|
20240405,110200,1626223855,2295,2305,2305,2295,1768
|
|
20240405,110100,1622151485,2295,2295,2300,2285,8452
|
|
20240405,110000,1602745670,2295,2285,2295,2285,4472
|
|
20240405,105900,1592501345,2285,2285,2285,2285,0
|
|
20240405,105800,1592501345,2285,2295,2295,2285,2219
|
|
20240405,105700,1587426860,2300,2290,2300,2290,251
|
|
20240405,105600,1586852060,2300,2295,2300,2290,279
|
|
20240405,105500,1586212070,2300,2300,2300,2295,2128
|
|
20240405,105400,1581318010,2300,2300,2300,2290,1715
|
|
20240405,105300,1577379515,2300,2290,2300,2290,217
|
|
20240405,105200,1576882485,2300,2300,2300,2290,962
|
|
20240405,105100,1574674410,2305,2305,2305,2305,11
|
|
20240405,105000,1574649055,2290,2300,2305,2285,6967
|
|
20240405,104900,1558676460,2305,2310,2310,2300,2410
|
|
20240405,104800,1553130185,2310,2305,2310,2305,1101
|
|
20240405,104700,1550592365,2305,2305,2305,2305,137
|
|
20240405,104600,1550276580,2305,2300,2310,2300,527
|
|
20240405,104500,1549062305,2300,2305,2310,2300,3116
|
|
20240405,104400,1541888325,2305,2305,2305,2300,121
|
|
20240405,104300,1541609920,2300,2300,2305,2300,2352
|
|
20240405,104200,1536197305,2305,2300,2305,2295,2219
|
|
20240405,104100,1531089830,2300,2300,2300,2295,1787
|
|
20240405,104000,1526988040,2295,2300,2300,2295,129
|
|
20240405,103900,1526691920,2295,2295,2305,2295,5223
|
|
20240405,103800,1514703975,2295,2295,2305,2295,1741
|
|
20240405,103700,1510704555,2295,2285,2295,2285,2799
|
|
20240405,103600,1504308500,2285,2285,2290,2285,656
|
|
20240405,103500,1502809535,2285,2300,2300,2285,8526
|
|
20240405,103400,1483327325,2285,2300,2300,2285,3532
|
|
20240405,103300,1475240905,2295,2280,2295,2280,6058
|
|
20240405,103200,1461415540,2280,2285,2295,2280,6801
|
|
20240405,103100,1445877915,2290,2290,2290,2275,10284
|
|
20240405,103000,1422413785,2290,2305,2315,2290,21646
|
|
20240405,102900,1372651840,2305,2310,2315,2300,11190
|
|
20240405,102800,1346898340,2305,2305,2315,2305,2707
|
|
20240405,102700,1340655820,2315,2315,2315,2305,4891
|
|
20240405,102600,1329369175,2315,2315,2315,2310,3523
|
|
20240405,102500,1321228430,2315,2315,2315,2310,1652
|
|
20240405,102400,1317405865,2315,2310,2315,2310,2336
|
|
20240405,102300,1312006885,2315,2320,2320,2310,5208
|
|
20240405,102200,1299949815,2320,2320,2320,2315,494
|
|
20240405,102100,1298804735,2320,2320,2320,2315,688
|
|
20240405,102000,1297209165,2320,2315,2320,2315,1789
|
|
20240405,101900,1293063410,2320,2320,2320,2315,885
|
|
20240405,101800,1291014205,2310,2320,2330,2300,31465
|
|
20240405,101700,1218345045,2330,2330,2330,2320,24352
|
|
20240405,101600,1161791835,2335,2330,2335,2330,2068
|
|
20240405,101500,1156973055,2330,2330,2330,2330,1428
|
|
20240405,101400,1153645815,2330,2335,2345,2330,27165
|
|
20240405,101300,1090315435,2335,2345,2345,2335,8370
|
|
20240405,101200,1070749855,2350,2345,2350,2340,7596
|
|
20240405,101100,1052950005,2350,2345,2350,2345,3651
|
|
20240405,101000,1044373410,2350,2345,2350,2345,715
|
|
20240405,100900,1042695670,2345,2345,2345,2340,510
|
|
20240405,100800,1041500960,2340,2350,2350,2340,708
|
|
20240405,100700,1039843965,2350,2340,2350,2340,2764
|
|
20240405,100600,1033366205,2340,2340,2345,2340,1857
|
|
20240405,100500,1029019340,2340,2350,2350,2340,21426
|
|
20240405,100400,978738030,2355,2360,2360,2355,1933
|
|
20240405,100300,974182770,2360,2365,2365,2360,440
|
|
20240405,100200,973142350,2355,2355,2360,2355,176
|
|
20240405,100100,972727275,2355,2360,2360,2355,1770
|
|
20240405,100000,968558575,2355,2355,2355,2355,0
|
|
20240405,095900,968558575,2355,2360,2360,2355,491
|
|
20240405,095800,967400205,2360,2360,2360,2360,1253
|
|
20240405,095700,964443125,2360,2355,2360,2355,144
|
|
20240405,095600,964103490,2355,2360,2360,2355,2375
|
|
20240405,095500,958498555,2360,2360,2360,2360,777
|
|
20240405,095400,956664835,2355,2350,2360,2350,430
|
|
20240405,095300,955652530,2355,2355,2355,2350,724
|
|
20240405,095200,953949495,2355,2355,2355,2350,667
|
|
20240405,095100,952381940,2360,2360,2360,2355,5257
|
|
20240405,095000,940000975,2360,2360,2360,2360,505
|
|
20240405,094900,938809175,2355,2355,2360,2355,5780
|
|
20240405,094800,925197155,2355,2360,2360,2355,1347
|
|
20240405,094700,922018885,2360,2365,2365,2360,1847
|
|
20240405,094600,917659465,2365,2370,2390,2365,11628
|
|
20240405,094500,890146985,2395,2355,2400,2355,8990
|
|
20240405,094400,868845350,2355,2360,2360,2355,1132
|
|
20240405,094300,866177905,2355,2350,2360,2350,25
|
|
20240405,094200,866118975,2350,2355,2360,2350,2070
|
|
20240405,094100,861251015,2355,2355,2360,2355,1539
|
|
20240405,094000,857626420,2355,2355,2360,2355,77
|
|
20240405,093900,857444900,2355,2355,2355,2355,1092
|
|
20240405,093800,854873240,2360,2360,2360,2355,721
|
|
20240405,093700,853174085,2360,2355,2360,2350,7157
|
|
20240405,093600,836325095,2355,2355,2355,2345,6427
|
|
20240405,093500,821223305,2355,2350,2355,2350,1190
|
|
20240405,093400,818421430,2345,2350,2350,2345,5067
|
|
20240405,093300,806526885,2350,2360,2365,2350,11469
|
|
20240405,093200,779566875,2365,2360,2365,2355,862
|
|
20240405,093100,777530065,2350,2350,2360,2350,2711
|
|
20240405,093000,771146895,2355,2370,2375,2355,5445
|
|
20240405,092900,758317630,2375,2375,2385,2375,2215
|
|
20240405,092800,753056955,2375,2375,2375,2375,775
|
|
20240405,092700,751216330,2390,2375,2390,2375,2790
|
|
20240405,092600,744590050,2380,2385,2395,2380,14478
|
|
20240405,092500,710103320,2395,2390,2405,2390,7461
|
|
20240405,092400,692256955,2390,2380,2395,2380,4995
|
|
20240405,092300,680338965,2380,2350,2380,2350,1472
|
|
20240405,092200,676855710,2345,2340,2350,2340,10357
|
|
20240405,092100,652533705,2340,2335,2340,2335,4570
|
|
20240405,092000,641847560,2340,2345,2345,2335,11353
|
|
20240405,091900,615295710,2345,2350,2350,2345,9511
|
|
20240405,091800,592966860,2350,2360,2365,2350,11703
|
|
20240405,091700,565383070,2360,2360,2360,2355,3999
|
|
20240405,091600,555945670,2360,2365,2370,2360,7610
|
|
20240405,091500,537973205,2365,2370,2370,2365,3285
|
|
20240405,091400,530193660,2370,2380,2385,2370,11991
|
|
20240405,091300,501744775,2385,2390,2405,2380,8306
|
|
20240405,091200,481951285,2405,2400,2410,2390,608
|
|
20240405,091100,480493645,2380,2380,2415,2370,10294
|
|
20240405,091000,455925675,2380,2385,2385,2380,1847
|
|
20240405,090900,451527370,2380,2380,2380,2375,1263
|
|
20240405,090800,448525170,2385,2380,2385,2380,2501
|
|
20240405,090700,442572680,2380,2395,2395,2375,13949
|
|
20240405,090600,409344660,2400,2390,2405,2390,2826
|
|
20240405,090500,402587260,2390,2385,2410,2380,10063
|
|
20240405,090400,378480590,2385,2400,2400,2380,7232
|
|
20240405,090300,361258550,2400,2360,2400,2355,6372
|
|
20240405,090200,346105490,2360,2375,2395,2355,11338
|
|
20240405,090100,319240295,2370,2415,2420,2370,88389
|
|
20240405,090000,107250805,2425,2415,2425,2405,44428
|