590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,184600,23385018645,2375,2375,2375,2375,0
|
|
20240424,184500,23385018645,2375,2375,2375,2375,0
|
|
20240424,184400,23385018645,2375,2375,2375,2375,0
|
|
20240424,184300,23385018645,2375,2375,2375,2375,0
|
|
20240424,184200,23385018645,2375,2375,2375,2375,0
|
|
20240424,184100,23385018645,2375,2375,2375,2375,0
|
|
20240424,184000,23385018645,2375,2375,2375,2375,0
|
|
20240424,183900,23385018645,2375,2375,2375,2375,0
|
|
20240424,183800,23385018645,2375,2375,2375,2375,0
|
|
20240424,183700,23385018645,2375,2375,2375,2375,0
|
|
20240424,183600,23385018645,2375,2375,2375,2375,0
|
|
20240424,183500,23385018645,2375,2375,2375,2375,0
|
|
20240424,183400,23385018645,2375,2375,2375,2375,0
|
|
20240424,183300,23385018645,2375,2375,2375,2375,0
|
|
20240424,183200,23385018645,2375,2375,2375,2375,0
|
|
20240424,183100,23385018645,2375,2375,2375,2375,0
|
|
20240424,183000,23385018645,2375,2375,2375,2375,0
|
|
20240424,182900,23385018645,2375,2375,2375,2375,0
|
|
20240424,182800,23385018645,2375,2375,2375,2375,0
|
|
20240424,182700,23385018645,2375,2375,2375,2375,0
|
|
20240424,182600,23385018645,2375,2375,2375,2375,0
|
|
20240424,182500,23385018645,2375,2375,2375,2375,0
|
|
20240424,182400,23385018645,2375,2375,2375,2375,0
|
|
20240424,182300,23385018645,2375,2375,2375,2375,0
|
|
20240424,182200,23385018645,2375,2375,2375,2375,0
|
|
20240424,182100,23385018645,2375,2375,2375,2375,0
|
|
20240424,182000,23385018645,2375,2375,2375,2375,0
|
|
20240424,181900,23385018645,2375,2375,2375,2375,0
|
|
20240424,181800,23385018645,2375,2375,2375,2375,0
|
|
20240424,181700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,181600,23385018645,2375,2375,2375,2375,0
|
|
20240424,181500,23385018645,2375,2375,2375,2375,0
|
|
20240424,181400,23385018645,2375,2375,2375,2375,0
|
|
20240424,181300,23385018645,2375,2375,2375,2375,0
|
|
20240424,181200,23385018645,2375,2375,2375,2375,0
|
|
20240424,181100,23385018645,2375,2375,2375,2375,0
|
|
20240424,181000,23385018645,2375,2375,2375,2375,0
|
|
20240424,180900,23385018645,2375,2375,2375,2375,0
|
|
20240424,180800,23385018645,2375,2375,2375,2375,0
|
|
20240424,180700,23385018645,2375,2375,2375,2375,0
|
|
20240424,180600,23385018645,2375,2375,2375,2375,0
|
|
20240424,180500,23385018645,2375,2375,2375,2375,0
|
|
20240424,180400,23385018645,2375,2375,2375,2375,0
|
|
20240424,180300,23385018645,2375,2375,2375,2375,0
|
|
20240424,180200,23385018645,2375,2375,2375,2375,0
|
|
20240424,180100,23385018645,2375,2375,2375,2375,0
|
|
20240424,180000,23385018645,2375,2375,2375,2375,0
|
|
20240424,175900,23385018645,2375,2375,2375,2375,0
|
|
20240424,175800,23385018645,2375,2375,2375,2375,0
|
|
20240424,175700,23385018645,2375,2375,2375,2375,0
|
|
20240424,175600,23385018645,2375,2375,2375,2375,0
|
|
20240424,175500,23385018645,2375,2375,2375,2375,0
|
|
20240424,175400,23385018645,2375,2375,2375,2375,0
|
|
20240424,175300,23385018645,2375,2375,2375,2375,0
|
|
20240424,175200,23385018645,2375,2375,2375,2375,0
|
|
20240424,175100,23385018645,2375,2375,2375,2375,0
|
|
20240424,175000,23385018645,2375,2375,2375,2375,0
|
|
20240424,174900,23385018645,2375,2375,2375,2375,0
|
|
20240424,174800,23385018645,2375,2375,2375,2375,0
|
|
20240424,174700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,174600,23385018645,2375,2375,2375,2375,0
|
|
20240424,174500,23385018645,2375,2375,2375,2375,0
|
|
20240424,174400,23385018645,2375,2375,2375,2375,0
|
|
20240424,174300,23385018645,2375,2375,2375,2375,0
|
|
20240424,174200,23385018645,2375,2375,2375,2375,0
|
|
20240424,174100,23385018645,2375,2375,2375,2375,0
|
|
20240424,174000,23385018645,2375,2375,2375,2375,0
|
|
20240424,173900,23385018645,2375,2375,2375,2375,0
|
|
20240424,173800,23385018645,2375,2375,2375,2375,0
|
|
20240424,173700,23385018645,2375,2375,2375,2375,0
|
|
20240424,173600,23385018645,2375,2375,2375,2375,0
|
|
20240424,173500,23385018645,2375,2375,2375,2375,0
|
|
20240424,173400,23385018645,2375,2375,2375,2375,0
|
|
20240424,173300,23385018645,2375,2375,2375,2375,0
|
|
20240424,173200,23385018645,2375,2375,2375,2375,0
|
|
20240424,173100,23385018645,2375,2375,2375,2375,0
|
|
20240424,173000,23385018645,2375,2375,2375,2375,0
|
|
20240424,172900,23385018645,2375,2375,2375,2375,0
|
|
20240424,172800,23385018645,2375,2375,2375,2375,0
|
|
20240424,172700,23385018645,2375,2375,2375,2375,0
|
|
20240424,172600,23385018645,2375,2375,2375,2375,0
|
|
20240424,172500,23385018645,2375,2375,2375,2375,0
|
|
20240424,172400,23385018645,2375,2375,2375,2375,0
|
|
20240424,172300,23385018645,2375,2375,2375,2375,0
|
|
20240424,172200,23385018645,2375,2375,2375,2375,0
|
|
20240424,172100,23385018645,2375,2375,2375,2375,0
|
|
20240424,172000,23385018645,2375,2375,2375,2375,0
|
|
20240424,171900,23385018645,2375,2375,2375,2375,0
|
|
20240424,171800,23385018645,2375,2375,2375,2375,0
|
|
20240424,171700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,171600,23385018645,2375,2375,2375,2375,0
|
|
20240424,171500,23385018645,2375,2375,2375,2375,0
|
|
20240424,171400,23385018645,2375,2375,2375,2375,0
|
|
20240424,171300,23385018645,2375,2375,2375,2375,0
|
|
20240424,171200,23385018645,2375,2375,2375,2375,0
|
|
20240424,171100,23385018645,2375,2375,2375,2375,0
|
|
20240424,171000,23385018645,2375,2375,2375,2375,0
|
|
20240424,170900,23385018645,2375,2375,2375,2375,0
|
|
20240424,170800,23385018645,2375,2375,2375,2375,0
|
|
20240424,170700,23385018645,2375,2375,2375,2375,0
|
|
20240424,170600,23385018645,2375,2375,2375,2375,0
|
|
20240424,170500,23385018645,2375,2375,2375,2375,0
|
|
20240424,170400,23385018645,2375,2375,2375,2375,0
|
|
20240424,170300,23385018645,2375,2375,2375,2375,0
|
|
20240424,170200,23385018645,2375,2375,2375,2375,0
|
|
20240424,170100,23385018645,2375,2375,2375,2375,0
|
|
20240424,170000,23385018645,2375,2375,2375,2375,0
|
|
20240424,165900,23385018645,2375,2375,2375,2375,0
|
|
20240424,165800,23385018645,2375,2375,2375,2375,0
|
|
20240424,165700,23385018645,2375,2375,2375,2375,0
|
|
20240424,165600,23385018645,2375,2375,2375,2375,0
|
|
20240424,165500,23385018645,2375,2375,2375,2375,0
|
|
20240424,165400,23385018645,2375,2375,2375,2375,0
|
|
20240424,165300,23385018645,2375,2375,2375,2375,0
|
|
20240424,165200,23385018645,2375,2375,2375,2375,0
|
|
20240424,165100,23385018645,2375,2375,2375,2375,0
|
|
20240424,165000,23385018645,2375,2375,2375,2375,0
|
|
20240424,164900,23385018645,2375,2375,2375,2375,0
|
|
20240424,164800,23385018645,2375,2375,2375,2375,0
|
|
20240424,164700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,164600,23385018645,2375,2375,2375,2375,0
|
|
20240424,164500,23385018645,2375,2375,2375,2375,0
|
|
20240424,164400,23385018645,2375,2375,2375,2375,0
|
|
20240424,164300,23385018645,2375,2375,2375,2375,0
|
|
20240424,164200,23385018645,2375,2375,2375,2375,0
|
|
20240424,164100,23385018645,2375,2375,2375,2375,0
|
|
20240424,164000,23385018645,2375,2375,2375,2375,0
|
|
20240424,163900,23385018645,2375,2375,2375,2375,0
|
|
20240424,163800,23385018645,2375,2375,2375,2375,0
|
|
20240424,163700,23385018645,2375,2375,2375,2375,0
|
|
20240424,163600,23385018645,2375,2375,2375,2375,0
|
|
20240424,163500,23385018645,2375,2375,2375,2375,0
|
|
20240424,163400,23385018645,2375,2375,2375,2375,0
|
|
20240424,163300,23385018645,2375,2375,2375,2375,0
|
|
20240424,163200,23385018645,2375,2375,2375,2375,0
|
|
20240424,163100,23385018645,2375,2375,2375,2375,0
|
|
20240424,163000,23385018645,2375,2375,2375,2375,0
|
|
20240424,162900,23385018645,2375,2375,2375,2375,0
|
|
20240424,162800,23385018645,2375,2375,2375,2375,0
|
|
20240424,162700,23385018645,2375,2375,2375,2375,0
|
|
20240424,162600,23385018645,2375,2375,2375,2375,0
|
|
20240424,162500,23385018645,2375,2375,2375,2375,0
|
|
20240424,162400,23385018645,2375,2375,2375,2375,0
|
|
20240424,162300,23385018645,2375,2375,2375,2375,0
|
|
20240424,162200,23385018645,2375,2375,2375,2375,0
|
|
20240424,162100,23385018645,2375,2375,2375,2375,0
|
|
20240424,162000,23385018645,2375,2375,2375,2375,0
|
|
20240424,161900,23385018645,2375,2375,2375,2375,0
|
|
20240424,161800,23385018645,2375,2375,2375,2375,0
|
|
20240424,161700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,161600,23385018645,2375,2375,2375,2375,0
|
|
20240424,161500,23385018645,2375,2375,2375,2375,0
|
|
20240424,161400,23385018645,2375,2375,2375,2375,0
|
|
20240424,161300,23385018645,2375,2375,2375,2375,0
|
|
20240424,161200,23385018645,2375,2375,2375,2375,0
|
|
20240424,161100,23385018645,2375,2375,2375,2375,0
|
|
20240424,161000,23385018645,2375,2375,2375,2375,0
|
|
20240424,160900,23385018645,2375,2375,2375,2375,0
|
|
20240424,160800,23385018645,2375,2375,2375,2375,0
|
|
20240424,160700,23385018645,2375,2375,2375,2375,0
|
|
20240424,160600,23385018645,2375,2375,2375,2375,0
|
|
20240424,160500,23385018645,2375,2375,2375,2375,0
|
|
20240424,160400,23385018645,2375,2375,2375,2375,0
|
|
20240424,160300,23385018645,2375,2375,2375,2375,0
|
|
20240424,160200,23385018645,2375,2375,2375,2375,0
|
|
20240424,160100,23385018645,2375,2375,2375,2375,0
|
|
20240424,160000,23385018645,2375,2375,2375,2375,0
|
|
20240424,155900,23385018645,2375,2375,2375,2375,0
|
|
20240424,155800,23385018645,2375,2375,2375,2375,0
|
|
20240424,155700,23385018645,2375,2375,2375,2375,0
|
|
20240424,155600,23385018645,2375,2375,2375,2375,0
|
|
20240424,155500,23385018645,2375,2375,2375,2375,0
|
|
20240424,155400,23385018645,2375,2375,2375,2375,0
|
|
20240424,155300,23385018645,2375,2375,2375,2375,0
|
|
20240424,155200,23385018645,2375,2375,2375,2375,0
|
|
20240424,155100,23385018645,2375,2375,2375,2375,0
|
|
20240424,155000,23385018645,2375,2375,2375,2375,0
|
|
20240424,154900,23385018645,2375,2375,2375,2375,0
|
|
20240424,154800,23385018645,2375,2375,2375,2375,0
|
|
20240424,154700,23385018645,2375,2375,2375,2375,188421
|
|
20240424,154600,23385018645,2375,2375,2375,2375,0
|
|
20240424,154500,23385018645,2375,2375,2375,2375,0
|
|
20240424,154400,23385018645,2375,2375,2375,2375,0
|
|
20240424,154300,23385018645,2375,2375,2375,2375,0
|
|
20240424,154200,23385018645,2375,2375,2375,2375,0
|
|
20240424,154100,23385018645,2375,2375,2375,2375,0
|
|
20240424,154000,23385018645,2375,2375,2375,2375,0
|
|
20240424,153900,23385018645,2375,2375,2375,2375,0
|
|
20240424,153800,23385018645,2375,2375,2375,2375,0
|
|
20240424,153700,23385018645,2375,2375,2375,2375,0
|
|
20240424,153600,23385018645,2375,2375,2375,2375,0
|
|
20240424,153500,23385018645,2375,2375,2375,2375,0
|
|
20240424,153400,23385018645,2375,2375,2375,2375,0
|
|
20240424,153300,23385018645,2375,2375,2375,2375,0
|
|
20240424,153200,23385018645,2375,2375,2375,2375,0
|
|
20240424,153100,23385018645,2375,2375,2375,2375,0
|
|
20240424,153000,23385018645,2375,2375,2375,2375,188421
|
|
20240424,152900,22937518770,2365,2365,2365,2365,0
|
|
20240424,152800,22937518770,2365,2365,2365,2365,0
|
|
20240424,152700,22937518770,2365,2365,2365,2365,0
|
|
20240424,152600,22937518770,2365,2365,2365,2365,0
|
|
20240424,152500,22937518770,2365,2365,2365,2365,0
|
|
20240424,152400,22937518770,2365,2365,2365,2365,0
|
|
20240424,152300,22937518770,2365,2365,2365,2365,0
|
|
20240424,152200,22937518770,2365,2365,2365,2365,0
|
|
20240424,152100,22937518770,2365,2365,2365,2365,0
|
|
20240424,152000,22937518770,2365,2365,2365,2365,0
|
|
20240424,151900,22937518770,2365,2370,2370,2365,40821
|
|
20240424,151800,22840908830,2375,2365,2375,2365,70498
|
|
20240424,151700,22673817080,2370,2360,2370,2355,48829
|
|
20240424,151600,22558474570,2355,2360,2360,2355,35820
|
|
20240424,151500,22474082915,2360,2350,2360,2350,17023
|
|
20240424,151400,22434019210,2350,2350,2355,2350,12668
|
|
20240424,151300,22404241700,2350,2355,2355,2350,21964
|
|
20240424,151200,22352587615,2350,2355,2360,2350,31171
|
|
20240424,151100,22279239060,2355,2360,2360,2350,24031
|
|
20240424,151000,22222675035,2360,2360,2365,2355,33764
|
|
20240424,150900,22143101010,2360,2360,2365,2355,24114
|
|
20240424,150800,22086197685,2360,2355,2365,2355,18617
|
|
20240424,150700,22042245895,2360,2355,2360,2355,18779
|
|
20240424,150600,21997955975,2360,2360,2360,2355,9959
|
|
20240424,150500,21974462105,2360,2360,2360,2355,14781
|
|
20240424,150400,21939597900,2360,2355,2360,2355,11842
|
|
20240424,150300,21911686910,2355,2360,2360,2355,24514
|
|
20240424,150200,21853835370,2360,2355,2365,2355,16510
|
|
20240424,150100,21814885295,2360,2355,2360,2355,35723
|
|
20240424,150000,21730729000,2355,2365,2365,2355,45352
|
|
20240424,145900,21623751425,2360,2370,2370,2360,33399
|
|
20240424,145800,21544845195,2370,2365,2375,2365,11954
|
|
20240424,145700,21516529455,2370,2370,2375,2365,5805
|
|
20240424,145600,21502772345,2370,2370,2375,2360,46555
|
|
20240424,145500,21392586900,2375,2370,2375,2370,12326
|
|
20240424,145400,21363352310,2375,2375,2375,2370,25363
|
|
20240424,145300,21303181535,2375,2380,2380,2370,14473
|
|
20240424,145200,21268792970,2380,2375,2385,2375,20267
|
|
20240424,145100,21220593740,2375,2380,2385,2375,22032
|
|
20240424,145000,21168228870,2385,2385,2390,2380,25863
|
|
20240424,144900,21106606165,2385,2390,2390,2380,32829
|
|
20240424,144800,21028342920,2390,2380,2390,2380,43218
|
|
20240424,144700,20925214320,2385,2390,2390,2380,50202
|
|
20240424,144600,20805419145,2390,2375,2390,2375,46669
|
|
20240424,144500,20694259530,2375,2385,2385,2375,34461
|
|
20240424,144400,20612273490,2385,2380,2385,2380,59755
|
|
20240424,144300,20470028310,2380,2365,2380,2365,61228
|
|
20240424,144200,20324814155,2365,2365,2370,2365,5310
|
|
20240424,144100,20312255495,2365,2365,2365,2360,8969
|
|
20240424,144000,20291055245,2365,2370,2370,2360,17916
|
|
20240424,143900,20248633910,2365,2365,2370,2365,8258
|
|
20240424,143800,20229100875,2370,2365,2370,2365,10737
|
|
20240424,143700,20203689900,2370,2365,2370,2365,14943
|
|
20240424,143600,20168349630,2365,2365,2365,2360,4856
|
|
20240424,143500,20156871420,2365,2365,2370,2360,17266
|
|
20240424,143400,20116055470,2365,2370,2370,2360,9124
|
|
20240424,143300,20094490415,2370,2370,2370,2360,5069
|
|
20240424,143200,20082502685,2365,2365,2365,2360,8671
|
|
20240424,143100,20061997275,2360,2360,2365,2360,18266
|
|
20240424,143000,20018828520,2365,2360,2370,2360,6720
|
|
20240424,142900,20002937250,2365,2365,2365,2360,35056
|
|
20240424,142800,19920038420,2365,2365,2370,2360,13361
|
|
20240424,142700,19888439180,2365,2370,2370,2360,19045
|
|
20240424,142600,19843406500,2370,2380,2380,2365,16050
|
|
20240424,142500,19805385330,2380,2370,2380,2365,48470
|
|
20240424,142400,19690396090,2365,2365,2370,2365,6150
|
|
20240424,142300,19675823130,2370,2365,2370,2365,5175
|
|
20240424,142200,19663560345,2370,2370,2370,2365,7693
|
|
20240424,142100,19645341635,2370,2370,2370,2365,3166
|
|
20240424,142000,19637841995,2365,2370,2375,2365,16817
|
|
20240424,141900,19597995950,2370,2365,2370,2365,5798
|
|
20240424,141800,19584256105,2370,2375,2375,2365,7051
|
|
20240424,141700,19567547180,2370,2370,2375,2370,3850
|
|
20240424,141600,19558415430,2375,2360,2375,2360,48572
|
|
20240424,141500,19443293285,2370,2365,2370,2360,19102
|
|
20240424,141400,19398122760,2365,2365,2370,2365,5676
|
|
20240424,141300,19384699010,2365,2365,2370,2360,11226
|
|
20240424,141200,19358149410,2365,2365,2365,2365,11351
|
|
20240424,141100,19331304295,2360,2365,2365,2360,2023
|
|
20240424,141000,19326527970,2360,2360,2365,2360,8252
|
|
20240424,140900,19307053090,2360,2365,2365,2360,4225
|
|
20240424,140800,19297070625,2365,2365,2370,2365,30216
|
|
20240424,140700,19225609460,2365,2360,2365,2360,5866
|
|
20240424,140600,19211765465,2360,2365,2365,2360,2203
|
|
20240424,140500,19206556985,2365,2370,2370,2360,15938
|
|
20240424,140400,19168805660,2365,2370,2370,2365,12302
|
|
20240424,140300,19139703835,2370,2370,2370,2370,13533
|
|
20240424,140200,19107630625,2370,2360,2375,2360,57021
|
|
20240424,140100,18972670415,2355,2360,2365,2345,56697
|
|
20240424,140000,18839192465,2360,2360,2360,2360,4443
|
|
20240424,135900,18828706985,2360,2360,2365,2360,3655
|
|
20240424,135800,18820081180,2360,2365,2365,2355,12727
|
|
20240424,135700,18790020625,2365,2365,2370,2360,14196
|
|
20240424,135600,18756446865,2360,2360,2360,2360,20282
|
|
20240424,135500,18708581345,2355,2355,2360,2355,8433
|
|
20240424,135400,18688686970,2355,2355,2360,2350,17506
|
|
20240424,135300,18647470395,2355,2350,2355,2350,1222
|
|
20240424,135200,18644598540,2350,2350,2355,2345,12110
|
|
20240424,135100,18616146415,2350,2345,2350,2345,1535
|
|
20240424,135000,18612540325,2350,2350,2350,2345,2358
|
|
20240424,134900,18607005975,2350,2350,2350,2345,13598
|
|
20240424,134800,18575112295,2350,2355,2355,2345,1103
|
|
20240424,134700,18572517845,2350,2355,2355,2350,32940
|
|
20240424,134600,18495036370,2360,2360,2360,2355,5647
|
|
20240424,134500,18481730265,2360,2350,2360,2350,14238
|
|
20240424,134400,18448154830,2355,2350,2355,2345,6235
|
|
20240424,134300,18433502925,2350,2350,2355,2345,15672
|
|
20240424,134200,18396670420,2355,2355,2355,2350,7202
|
|
20240424,134100,18379712680,2355,2350,2355,2350,4303
|
|
20240424,134000,18369593325,2350,2355,2355,2350,7625
|
|
20240424,133900,18351672600,2355,2350,2355,2350,1498
|
|
20240424,133800,18348146160,2355,2355,2355,2350,4088
|
|
20240424,133700,18338539025,2350,2350,2355,2350,2549
|
|
20240424,133600,18332541740,2350,2350,2355,2350,3352
|
|
20240424,133500,18324664440,2350,2350,2355,2350,4011
|
|
20240424,133400,18315238160,2355,2350,2355,2350,8446
|
|
20240424,133300,18295390010,2350,2350,2355,2350,5841
|
|
20240424,133200,18281663655,2350,2350,2350,2345,8538
|
|
20240424,133100,18261607215,2350,2350,2350,2345,47252
|
|
20240424,133000,18150774840,2350,2350,2350,2350,5677
|
|
20240424,132900,18137433890,2350,2350,2355,2350,5486
|
|
20240424,132800,18124541780,2345,2350,2350,2345,12629
|
|
20240424,132700,18094884715,2350,2345,2350,2345,4030
|
|
20240424,132600,18085423840,2350,2350,2355,2345,7614
|
|
20240424,132500,18067525435,2350,2345,2350,2340,28590
|
|
20240424,132400,18000467945,2345,2335,2350,2335,4479
|
|
20240424,132300,17989975245,2335,2335,2340,2330,24518
|
|
20240424,132200,17932749105,2335,2335,2340,2330,56292
|
|
20240424,132100,17801464485,2340,2335,2340,2335,6022
|
|
20240424,132000,17787393775,2335,2340,2340,2335,14860
|
|
20240424,131900,17752655485,2340,2335,2340,2335,23179
|
|
20240424,131800,17698507255,2340,2345,2345,2330,38863
|
|
20240424,131700,17607575245,2345,2355,2355,2340,38414
|
|
20240424,131600,17517382625,2355,2355,2355,2350,4772
|
|
20240424,131500,17506149020,2355,2355,2360,2355,40469
|
|
20240424,131400,17410811470,2355,2355,2355,2350,4100
|
|
20240424,131300,17401161995,2355,2355,2355,2350,28250
|
|
20240424,131200,17334743935,2355,2355,2360,2350,23343
|
|
20240424,131100,17279802350,2360,2370,2370,2360,60487
|
|
20240424,131000,17136809550,2370,2375,2375,2370,22288
|
|
20240424,130900,17083986740,2370,2370,2370,2370,4386
|
|
20240424,130800,17073591920,2375,2370,2375,2365,3576
|
|
20240424,130700,17065108460,2370,2375,2375,2370,5491
|
|
20240424,130600,17052094715,2375,2375,2375,2370,10177
|
|
20240424,130500,17027940980,2375,2375,2375,2375,5541
|
|
20240424,130400,17014781105,2375,2375,2375,2370,2700
|
|
20240424,130300,17008368610,2375,2375,2375,2370,19584
|
|
20240424,130200,16961949165,2375,2375,2375,2370,5577
|
|
20240424,130100,16948716820,2375,2370,2375,2370,5303
|
|
20240424,130000,16936133990,2370,2375,2375,2370,2858
|
|
20240424,125900,16929360465,2375,2375,2375,2375,1475
|
|
20240424,125800,16925857340,2375,2370,2375,2365,13099
|
|
20240424,125700,16894801575,2370,2380,2380,2370,33053
|
|
20240424,125600,16816345630,2380,2380,2380,2380,1322
|
|
20240424,125500,16813199270,2380,2380,2385,2380,18941
|
|
20240424,125400,16768115810,2380,2385,2385,2380,3144
|
|
20240424,125300,16760631525,2385,2390,2390,2385,1136
|
|
20240424,125200,16757922160,2385,2385,2390,2385,6641
|
|
20240424,125100,16742077745,2385,2385,2390,2385,4683
|
|
20240424,125000,16730908670,2385,2385,2390,2385,4440
|
|
20240424,124900,16720316710,2385,2380,2390,2380,27395
|
|
20240424,124800,16655083850,2380,2380,2385,2380,5494
|
|
20240424,124700,16642000120,2380,2385,2385,2380,24372
|
|
20240424,124600,16583891595,2385,2385,2395,2385,5554
|
|
20240424,124500,16570616955,2390,2390,2395,2385,8550
|
|
20240424,124400,16550183790,2390,2395,2395,2385,35098
|
|
20240424,124300,16466349740,2395,2395,2395,2390,50019
|
|
20240424,124200,16346555565,2395,2395,2400,2390,34225
|
|
20240424,124100,16264600815,2395,2395,2410,2390,162250
|
|
20240424,124000,15875304780,2395,2385,2395,2385,33490
|
|
20240424,123900,15795190625,2390,2385,2390,2385,25440
|
|
20240424,123800,15734390020,2385,2390,2390,2385,8099
|
|
20240424,123700,15715066530,2390,2385,2390,2385,7473
|
|
20240424,123600,15697228000,2390,2380,2390,2380,28908
|
|
20240424,123500,15628301240,2385,2380,2385,2375,18324
|
|
20240424,123400,15584682145,2380,2380,2380,2375,2460
|
|
20240424,123300,15578828215,2380,2375,2380,2375,6224
|
|
20240424,123200,15564032555,2380,2375,2380,2370,24821
|
|
20240424,123100,15505116690,2370,2375,2375,2370,12310
|
|
20240424,123000,15475936885,2375,2375,2375,2370,2885
|
|
20240424,122900,15469098330,2370,2370,2375,2370,4643
|
|
20240424,122800,15458092505,2370,2370,2375,2370,2306
|
|
20240424,122700,15452627240,2370,2370,2375,2370,296
|
|
20240424,122600,15451925305,2375,2370,2375,2370,1719
|
|
20240424,122500,15447848625,2370,2370,2375,2370,633
|
|
20240424,122400,15446348395,2370,2375,2375,2370,11393
|
|
20240424,122300,15419345905,2375,2375,2375,2370,1494
|
|
20240424,122200,15415799215,2375,2375,2375,2370,2831
|
|
20240424,122100,15409085595,2370,2370,2380,2370,15418
|
|
20240424,122000,15372482800,2370,2370,2375,2370,7197
|
|
20240424,121900,15355411450,2370,2360,2375,2360,24897
|
|
20240424,121800,15296469385,2365,2360,2365,2360,5786
|
|
20240424,121700,15282805675,2360,2360,2360,2360,4147
|
|
20240424,121600,15273018755,2365,2365,2365,2360,9447
|
|
20240424,121500,15250709945,2365,2365,2370,2365,2600
|
|
20240424,121400,15244560410,2370,2365,2370,2365,12890
|
|
20240424,121300,15214075020,2365,2365,2370,2360,4043
|
|
20240424,121200,15204513930,2365,2370,2370,2360,16637
|
|
20240424,121100,15165159340,2370,2370,2370,2365,9998
|
|
20240424,121000,15141489295,2370,2375,2375,2370,4854
|
|
20240424,120900,15129985195,2375,2375,2375,2370,15517
|
|
20240424,120800,15093200045,2370,2375,2375,2370,2783
|
|
20240424,120700,15086601175,2375,2375,2375,2370,5504
|
|
20240424,120600,15073556175,2375,2375,2375,2370,4961
|
|
20240424,120500,15061796755,2375,2375,2375,2370,1010
|
|
20240424,120400,15059399005,2370,2370,2375,2370,6320
|
|
20240424,120300,15044404225,2375,2370,2380,2370,19182
|
|
20240424,120200,14998845715,2370,2375,2380,2370,27619
|
|
20240424,120100,14933255955,2380,2380,2385,2375,16432
|
|
20240424,120000,14894163105,2380,2375,2385,2375,9080
|
|
20240424,115900,14872548395,2375,2380,2385,2375,17936
|
|
20240424,115800,14829865680,2380,2380,2385,2380,5421
|
|
20240424,115700,14816947410,2380,2385,2385,2380,23288
|
|
20240424,115600,14761451030,2385,2390,2390,2385,25014
|
|
20240424,115500,14701767840,2390,2385,2390,2380,51481
|
|
20240424,115400,14578983635,2385,2390,2390,2385,19325
|
|
20240424,115300,14532865690,2390,2390,2390,2385,58276
|
|
20240424,115200,14393660750,2390,2375,2390,2375,55208
|
|
20240424,115100,14262122255,2380,2375,2380,2375,10840
|
|
20240424,115000,14236344475,2375,2370,2375,2370,33606
|
|
20240424,114900,14156549750,2370,2375,2375,2365,25158
|
|
20240424,114800,14096907900,2375,2370,2375,2365,26888
|
|
20240424,114700,14033188905,2370,2365,2370,2360,15779
|
|
20240424,114600,13995840745,2370,2370,2370,2365,20948
|
|
20240424,114500,13946259550,2365,2355,2370,2355,37679
|
|
20240424,114400,13857195895,2365,2365,2365,2360,8115
|
|
20240424,114300,13838034850,2365,2365,2365,2360,11006
|
|
20240424,114200,13812052065,2365,2370,2375,2365,108060
|
|
20240424,114100,13556222015,2370,2365,2370,2360,5578
|
|
20240424,114000,13543024125,2360,2350,2370,2350,63108
|
|
20240424,113900,13394126900,2350,2345,2350,2345,3089
|
|
20240424,113800,13386868300,2355,2350,2355,2345,7866
|
|
20240424,113700,13368388535,2350,2350,2355,2350,3231
|
|
20240424,113600,13360790785,2350,2350,2355,2350,6357
|
|
20240424,113500,13345849755,2350,2345,2350,2345,2686
|
|
20240424,113400,13339539960,2345,2350,2350,2345,7152
|
|
20240424,113300,13322765225,2350,2350,2350,2345,9837
|
|
20240424,113200,13299655155,2350,2355,2355,2350,12129
|
|
20240424,113100,13271147245,2355,2355,2355,2350,5503
|
|
20240424,113000,13258187930,2355,2355,2355,2350,6625
|
|
20240424,112900,13242587900,2355,2355,2355,2350,5054
|
|
20240424,112800,13230702365,2350,2355,2355,2350,3703
|
|
20240424,112700,13222000155,2350,2355,2355,2350,16579
|
|
20240424,112600,13183039085,2355,2350,2355,2345,22826
|
|
20240424,112500,13129451590,2345,2350,2350,2340,3047
|
|
20240424,112400,13122305970,2350,2340,2350,2340,4545
|
|
20240424,112300,13111652190,2345,2350,2355,2340,53721
|
|
20240424,112200,12985669175,2355,2345,2355,2345,3979
|
|
20240424,112100,12976315435,2355,2350,2355,2345,26756
|
|
20240424,112000,12913438710,2350,2360,2360,2350,14059
|
|
20240424,111900,12880325385,2360,2360,2360,2355,15794
|
|
20240424,111800,12843062060,2360,2360,2360,2355,12007
|
|
20240424,111700,12814725545,2360,2350,2360,2350,24265
|
|
20240424,111600,12757631350,2350,2345,2350,2345,1170
|
|
20240424,111500,12754881900,2345,2345,2350,2345,2357
|
|
20240424,111400,12749353995,2350,2350,2350,2345,14309
|
|
20240424,111300,12715758605,2350,2350,2355,2350,2180
|
|
20240424,111200,12710633095,2350,2355,2355,2350,4422
|
|
20240424,111100,12700229370,2355,2350,2355,2345,14267
|
|
20240424,111000,12666704905,2350,2345,2350,2345,2221
|
|
20240424,110900,12661490750,2350,2355,2355,2345,13931
|
|
20240424,110800,12628760985,2350,2355,2355,2350,7244
|
|
20240424,110700,12611705495,2355,2355,2355,2350,9134
|
|
20240424,110600,12590204925,2355,2355,2355,2350,7571
|
|
20240424,110500,12572391135,2355,2345,2355,2345,19052
|
|
20240424,110400,12527573995,2350,2355,2355,2345,31043
|
|
20240424,110300,12454583350,2350,2350,2355,2345,22126
|
|
20240424,110200,12402608720,2350,2355,2355,2345,48174
|
|
20240424,110100,12289283260,2355,2340,2355,2335,106077
|
|
20240424,110000,12040752930,2340,2335,2340,2335,4256
|
|
20240424,105900,12030801335,2335,2335,2335,2335,746
|
|
20240424,105800,12029059425,2340,2335,2340,2330,13478
|
|
20240424,105700,11997577830,2335,2335,2335,2330,8468
|
|
20240424,105600,11977844235,2335,2330,2335,2330,4680
|
|
20240424,105500,11966932310,2330,2330,2335,2330,11825
|
|
20240424,105400,11939375330,2335,2330,2335,2330,1374
|
|
20240424,105300,11936167930,2330,2335,2335,2330,3696
|
|
20240424,105200,11927552030,2335,2335,2335,2330,6993
|
|
20240424,105100,11911223875,2335,2340,2340,2335,6421
|
|
20240424,105000,11896223720,2335,2335,2340,2335,6873
|
|
20240424,104900,11880169725,2335,2335,2340,2335,8170
|
|
20240424,104800,11861083905,2335,2340,2340,2335,9293
|
|
20240424,104700,11839376380,2340,2325,2340,2325,28840
|
|
20240424,104600,11772084515,2325,2325,2330,2325,14074
|
|
20240424,104500,11739356500,2325,2325,2330,2325,7388
|
|
20240424,104400,11722177025,2330,2330,2330,2325,2431
|
|
20240424,104300,11716514360,2330,2330,2330,2325,4440
|
|
20240424,104200,11706172085,2330,2325,2330,2325,6903
|
|
20240424,104100,11690101380,2330,2330,2330,2325,4138
|
|
20240424,104000,11680470790,2330,2330,2335,2330,5967
|
|
20240424,103900,11666567580,2330,2330,2330,2325,13513
|
|
20240424,103800,11635089410,2325,2325,2330,2325,6747
|
|
20240424,103700,11619402420,2325,2330,2330,2325,7828
|
|
20240424,103600,11601189170,2330,2330,2330,2325,12548
|
|
20240424,103500,11572012090,2330,2325,2330,2325,34386
|
|
20240424,103400,11492053640,2330,2335,2335,2330,74550
|
|
20240424,103300,11318351180,2335,2335,2335,2330,5695
|
|
20240424,103200,11305054355,2335,2330,2335,2330,2315
|
|
20240424,103100,11299650540,2330,2330,2335,2330,12945
|
|
20240424,103000,11269432170,2330,2330,2335,2330,13585
|
|
20240424,102900,11237740945,2330,2335,2340,2330,6245
|
|
20240424,102800,11223161600,2335,2330,2335,2330,28948
|
|
20240424,102700,11155581530,2335,2330,2335,2330,10544
|
|
20240424,102600,11130997190,2335,2335,2335,2330,6309
|
|
20240424,102500,11116295270,2335,2330,2335,2330,13159
|
|
20240424,102400,11085619160,2330,2330,2330,2325,15608
|
|
20240424,102300,11049280330,2330,2330,2330,2325,14572
|
|
20240424,102200,11015329100,2330,2325,2330,2320,29037
|
|
20240424,102100,10947697360,2325,2315,2330,2315,35936
|
|
20240424,102000,10864258580,2315,2310,2320,2310,12789
|
|
20240424,101900,10834652650,2310,2305,2315,2305,16085
|
|
20240424,101800,10797498285,2305,2315,2315,2305,30899
|
|
20240424,101700,10726076160,2310,2310,2315,2310,13382
|
|
20240424,101600,10695131870,2310,2310,2315,2310,31720
|
|
20240424,101500,10621849760,2310,2315,2315,2310,14730
|
|
20240424,101400,10587810810,2310,2310,2315,2310,12558
|
|
20240424,101300,10558779825,2315,2315,2315,2310,38828
|
|
20240424,101200,10469039815,2315,2320,2320,2315,16090
|
|
20240424,101100,10431787195,2320,2320,2320,2315,12111
|
|
20240424,101000,10403731975,2320,2315,2320,2315,10393
|
|
20240424,100900,10379665040,2315,2320,2320,2315,19636
|
|
20240424,100800,10334204915,2320,2320,2325,2315,34332
|
|
20240424,100700,10254593605,2320,2325,2325,2320,22750
|
|
20240424,100600,10201778450,2325,2325,2330,2320,30149
|
|
20240424,100500,10131708090,2325,2330,2330,2325,5714
|
|
20240424,100400,10118412735,2330,2320,2330,2320,19576
|
|
20240424,100300,10072941315,2320,2325,2330,2320,9160
|
|
20240424,100200,10051652405,2325,2330,2335,2325,21864
|
|
20240424,100100,10000728925,2325,2320,2330,2315,38435
|
|
20240424,100000,9911547670,2320,2325,2330,2320,10947
|
|
20240424,095900,9886099030,2330,2325,2330,2320,84280
|
|
20240424,095800,9690320380,2325,2325,2330,2320,22118
|
|
20240424,095700,9638903540,2325,2325,2330,2320,49853
|
|
20240424,095600,9523020205,2325,2330,2330,2325,21763
|
|
20240424,095500,9472393105,2325,2330,2330,2325,6454
|
|
20240424,095400,9457372845,2330,2330,2340,2325,33416
|
|
20240424,095300,9379429300,2335,2330,2335,2325,21916
|
|
20240424,095200,9328400440,2335,2330,2335,2325,18276
|
|
20240424,095100,9285835680,2330,2330,2335,2330,20213
|
|
20240424,095000,9238735685,2330,2335,2340,2330,7773
|
|
20240424,094900,9220597825,2335,2335,2340,2330,33759
|
|
20240424,094800,9141803090,2340,2345,2350,2340,23502
|
|
20240424,094700,9086725625,2345,2345,2350,2345,12517
|
|
20240424,094600,9057361530,2345,2345,2350,2345,14218
|
|
20240424,094500,9024007270,2345,2345,2350,2340,9826
|
|
20240424,094400,9000957565,2340,2335,2350,2335,14955
|
|
20240424,094300,8965910765,2345,2340,2345,2325,40294
|
|
20240424,094200,8871837485,2340,2345,2345,2335,13969
|
|
20240424,094100,8839150000,2345,2345,2345,2340,12233
|
|
20240424,094000,8810514790,2345,2345,2350,2340,21481
|
|
20240424,093900,8760174120,2350,2355,2355,2345,37197
|
|
20240424,093800,8672725875,2355,2355,2360,2350,45613
|
|
20240424,093700,8565319720,2350,2350,2360,2350,45486
|
|
20240424,093600,8458193810,2355,2350,2355,2345,28785
|
|
20240424,093500,8390555705,2350,2345,2350,2345,13742
|
|
20240424,093400,8358296175,2345,2340,2350,2340,26474
|
|
20240424,093300,8296255190,2340,2340,2345,2335,31461
|
|
20240424,093200,8222664290,2340,2335,2340,2335,17456
|
|
20240424,093100,8181850510,2340,2320,2340,2320,60634
|
|
20240424,093000,8040608155,2320,2325,2330,2320,26405
|
|
20240424,092900,7979219375,2330,2330,2330,2320,21428
|
|
20240424,092800,7929363650,2330,2320,2330,2320,20175
|
|
20240424,092700,7882469185,2325,2325,2330,2325,41714
|
|
20240424,092600,7785437085,2330,2330,2335,2325,41437
|
|
20240424,092500,7688965050,2330,2335,2340,2330,20158
|
|
20240424,092400,7641954145,2335,2340,2340,2325,37842
|
|
20240424,092300,7553651750,2340,2335,2345,2335,30652
|
|
20240424,092200,7481879665,2340,2335,2340,2330,42591
|
|
20240424,092100,7382421690,2335,2345,2345,2335,22064
|
|
20240424,092000,7330793420,2345,2335,2345,2325,90554
|
|
20240424,091900,7119238785,2335,2345,2345,2335,46903
|
|
20240424,091800,7009621065,2345,2330,2360,2325,134998
|
|
20240424,091700,6692587380,2330,2305,2330,2305,89145
|
|
20240424,091600,6485809815,2305,2305,2310,2300,34797
|
|
20240424,091500,6405563360,2305,2295,2310,2295,39148
|
|
20240424,091400,6315463470,2290,2305,2305,2290,89350
|
|
20240424,091300,6110490515,2295,2305,2310,2295,84431
|
|
20240424,091200,5915954250,2305,2290,2310,2290,73943
|
|
20240424,091100,5745866905,2295,2300,2300,2280,168007
|
|
20240424,091000,5361305900,2295,2315,2320,2295,172013
|
|
20240424,090900,4965367850,2315,2330,2330,2300,119977
|
|
20240424,090800,4688275145,2330,2315,2335,2310,104154
|
|
20240424,090700,4446792310,2310,2325,2325,2310,95562
|
|
20240424,090600,4225320465,2325,2360,2370,2320,170318
|
|
20240424,090500,3825857110,2365,2360,2380,2355,227737
|
|
20240424,090400,3286657585,2360,2330,2370,2325,288562
|
|
20240424,090300,2608725020,2330,2335,2340,2320,126088
|
|
20240424,090200,2314861580,2340,2315,2345,2305,206853
|
|
20240424,090100,1834480740,2315,2310,2325,2295,208373
|
|
20240424,090000,1352757115,2305,2310,2330,2285,574610
|