634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,193000,1767483335,2870,2870,2870,2870,0
|
|
20240401,192900,1767483335,2870,2870,2870,2870,0
|
|
20240401,192800,1767483335,2870,2870,2870,2870,0
|
|
20240401,192700,1767483335,2870,2870,2870,2870,0
|
|
20240401,192600,1767483335,2870,2870,2870,2870,0
|
|
20240401,192500,1767483335,2870,2870,2870,2870,0
|
|
20240401,192400,1767483335,2870,2870,2870,2870,0
|
|
20240401,192300,1767483335,2870,2870,2870,2870,0
|
|
20240401,192200,1767483335,2870,2870,2870,2870,0
|
|
20240401,192100,1767483335,2870,2870,2870,2870,0
|
|
20240401,192000,1767483335,2870,2870,2870,2870,0
|
|
20240401,191900,1767483335,2870,2870,2870,2870,0
|
|
20240401,191800,1767483335,2870,2870,2870,2870,0
|
|
20240401,191700,1767483335,2870,2870,2870,2870,0
|
|
20240401,191600,1767483335,2870,2870,2870,2870,0
|
|
20240401,191500,1767483335,2870,2870,2870,2870,0
|
|
20240401,191400,1767483335,2870,2870,2870,2870,0
|
|
20240401,191300,1767483335,2870,2870,2870,2870,0
|
|
20240401,191200,1767483335,2870,2870,2870,2870,0
|
|
20240401,191100,1767483335,2870,2870,2870,2870,0
|
|
20240401,191000,1767483335,2870,2870,2870,2870,0
|
|
20240401,190900,1767483335,2870,2870,2870,2870,0
|
|
20240401,190800,1767483335,2870,2870,2870,2870,0
|
|
20240401,190700,1767483335,2870,2870,2870,2870,0
|
|
20240401,190600,1767483335,2870,2870,2870,2870,0
|
|
20240401,190500,1767483335,2870,2870,2870,2870,0
|
|
20240401,190400,1767483335,2870,2870,2870,2870,0
|
|
20240401,190300,1767483335,2870,2870,2870,2870,0
|
|
20240401,190200,1767483335,2870,2870,2870,2870,0
|
|
20240401,190100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,190000,1767483335,2870,2870,2870,2870,0
|
|
20240401,185900,1767483335,2870,2870,2870,2870,0
|
|
20240401,185800,1767483335,2870,2870,2870,2870,0
|
|
20240401,185700,1767483335,2870,2870,2870,2870,0
|
|
20240401,185600,1767483335,2870,2870,2870,2870,0
|
|
20240401,185500,1767483335,2870,2870,2870,2870,0
|
|
20240401,185400,1767483335,2870,2870,2870,2870,0
|
|
20240401,185300,1767483335,2870,2870,2870,2870,0
|
|
20240401,185200,1767483335,2870,2870,2870,2870,0
|
|
20240401,185100,1767483335,2870,2870,2870,2870,0
|
|
20240401,185000,1767483335,2870,2870,2870,2870,0
|
|
20240401,184900,1767483335,2870,2870,2870,2870,0
|
|
20240401,184800,1767483335,2870,2870,2870,2870,0
|
|
20240401,184700,1767483335,2870,2870,2870,2870,0
|
|
20240401,184600,1767483335,2870,2870,2870,2870,0
|
|
20240401,184500,1767483335,2870,2870,2870,2870,0
|
|
20240401,184400,1767483335,2870,2870,2870,2870,0
|
|
20240401,184300,1767483335,2870,2870,2870,2870,0
|
|
20240401,184200,1767483335,2870,2870,2870,2870,0
|
|
20240401,184100,1767483335,2870,2870,2870,2870,0
|
|
20240401,184000,1767483335,2870,2870,2870,2870,0
|
|
20240401,183900,1767483335,2870,2870,2870,2870,0
|
|
20240401,183800,1767483335,2870,2870,2870,2870,0
|
|
20240401,183700,1767483335,2870,2870,2870,2870,0
|
|
20240401,183600,1767483335,2870,2870,2870,2870,0
|
|
20240401,183500,1767483335,2870,2870,2870,2870,0
|
|
20240401,183400,1767483335,2870,2870,2870,2870,0
|
|
20240401,183300,1767483335,2870,2870,2870,2870,0
|
|
20240401,183200,1767483335,2870,2870,2870,2870,0
|
|
20240401,183100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,183000,1767483335,2870,2870,2870,2870,0
|
|
20240401,182900,1767483335,2870,2870,2870,2870,0
|
|
20240401,182800,1767483335,2870,2870,2870,2870,0
|
|
20240401,182700,1767483335,2870,2870,2870,2870,0
|
|
20240401,182600,1767483335,2870,2870,2870,2870,0
|
|
20240401,182500,1767483335,2870,2870,2870,2870,0
|
|
20240401,182400,1767483335,2870,2870,2870,2870,0
|
|
20240401,182300,1767483335,2870,2870,2870,2870,0
|
|
20240401,182200,1767483335,2870,2870,2870,2870,0
|
|
20240401,182100,1767483335,2870,2870,2870,2870,0
|
|
20240401,182000,1767483335,2870,2870,2870,2870,0
|
|
20240401,181900,1767483335,2870,2870,2870,2870,0
|
|
20240401,181800,1767483335,2870,2870,2870,2870,0
|
|
20240401,181700,1767483335,2870,2870,2870,2870,0
|
|
20240401,181600,1767483335,2870,2870,2870,2870,0
|
|
20240401,181500,1767483335,2870,2870,2870,2870,0
|
|
20240401,181400,1767483335,2870,2870,2870,2870,0
|
|
20240401,181300,1767483335,2870,2870,2870,2870,0
|
|
20240401,181200,1767483335,2870,2870,2870,2870,0
|
|
20240401,181100,1767483335,2870,2870,2870,2870,0
|
|
20240401,181000,1767483335,2870,2870,2870,2870,0
|
|
20240401,180900,1767483335,2870,2870,2870,2870,0
|
|
20240401,180800,1767483335,2870,2870,2870,2870,0
|
|
20240401,180700,1767483335,2870,2870,2870,2870,0
|
|
20240401,180600,1767483335,2870,2870,2870,2870,0
|
|
20240401,180500,1767483335,2870,2870,2870,2870,0
|
|
20240401,180400,1767483335,2870,2870,2870,2870,0
|
|
20240401,180300,1767483335,2870,2870,2870,2870,0
|
|
20240401,180200,1767483335,2870,2870,2870,2870,0
|
|
20240401,180100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,180000,1767483335,2870,2870,2870,2870,0
|
|
20240401,175900,1767483335,2870,2870,2870,2870,0
|
|
20240401,175800,1767483335,2870,2870,2870,2870,0
|
|
20240401,175700,1767483335,2870,2870,2870,2870,0
|
|
20240401,175600,1767483335,2870,2870,2870,2870,0
|
|
20240401,175500,1767483335,2870,2870,2870,2870,0
|
|
20240401,175400,1767483335,2870,2870,2870,2870,0
|
|
20240401,175300,1767483335,2870,2870,2870,2870,0
|
|
20240401,175200,1767483335,2870,2870,2870,2870,0
|
|
20240401,175100,1767483335,2870,2870,2870,2870,0
|
|
20240401,175000,1767483335,2870,2870,2870,2870,0
|
|
20240401,174900,1767483335,2870,2870,2870,2870,0
|
|
20240401,174800,1767483335,2870,2870,2870,2870,0
|
|
20240401,174700,1767483335,2870,2870,2870,2870,0
|
|
20240401,174600,1767483335,2870,2870,2870,2870,0
|
|
20240401,174500,1767483335,2870,2870,2870,2870,0
|
|
20240401,174400,1767483335,2870,2870,2870,2870,0
|
|
20240401,174300,1767483335,2870,2870,2870,2870,0
|
|
20240401,174200,1767483335,2870,2870,2870,2870,0
|
|
20240401,174100,1767483335,2870,2870,2870,2870,0
|
|
20240401,174000,1767483335,2870,2870,2870,2870,0
|
|
20240401,173900,1767483335,2870,2870,2870,2870,0
|
|
20240401,173800,1767483335,2870,2870,2870,2870,0
|
|
20240401,173700,1767483335,2870,2870,2870,2870,0
|
|
20240401,173600,1767483335,2870,2870,2870,2870,0
|
|
20240401,173500,1767483335,2870,2870,2870,2870,0
|
|
20240401,173400,1767483335,2870,2870,2870,2870,0
|
|
20240401,173300,1767483335,2870,2870,2870,2870,0
|
|
20240401,173200,1767483335,2870,2870,2870,2870,0
|
|
20240401,173100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,173000,1767483335,2870,2870,2870,2870,0
|
|
20240401,172900,1767483335,2870,2870,2870,2870,0
|
|
20240401,172800,1767483335,2870,2870,2870,2870,0
|
|
20240401,172700,1767483335,2870,2870,2870,2870,0
|
|
20240401,172600,1767483335,2870,2870,2870,2870,0
|
|
20240401,172500,1767483335,2870,2870,2870,2870,0
|
|
20240401,172400,1767483335,2870,2870,2870,2870,0
|
|
20240401,172300,1767483335,2870,2870,2870,2870,0
|
|
20240401,172200,1767483335,2870,2870,2870,2870,0
|
|
20240401,172100,1767483335,2870,2870,2870,2870,0
|
|
20240401,172000,1767483335,2870,2870,2870,2870,0
|
|
20240401,171900,1767483335,2870,2870,2870,2870,0
|
|
20240401,171800,1767483335,2870,2870,2870,2870,0
|
|
20240401,171700,1767483335,2870,2870,2870,2870,0
|
|
20240401,171600,1767483335,2870,2870,2870,2870,0
|
|
20240401,171500,1767483335,2870,2870,2870,2870,0
|
|
20240401,171400,1767483335,2870,2870,2870,2870,0
|
|
20240401,171300,1767483335,2870,2870,2870,2870,0
|
|
20240401,171200,1767483335,2870,2870,2870,2870,0
|
|
20240401,171100,1767483335,2870,2870,2870,2870,0
|
|
20240401,171000,1767483335,2870,2870,2870,2870,0
|
|
20240401,170900,1767483335,2870,2870,2870,2870,0
|
|
20240401,170800,1767483335,2870,2870,2870,2870,0
|
|
20240401,170700,1767483335,2870,2870,2870,2870,0
|
|
20240401,170600,1767483335,2870,2870,2870,2870,0
|
|
20240401,170500,1767483335,2870,2870,2870,2870,0
|
|
20240401,170400,1767483335,2870,2870,2870,2870,0
|
|
20240401,170300,1767483335,2870,2870,2870,2870,0
|
|
20240401,170200,1767483335,2870,2870,2870,2870,0
|
|
20240401,170100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,170000,1767483335,2870,2870,2870,2870,0
|
|
20240401,165900,1767483335,2870,2870,2870,2870,0
|
|
20240401,165800,1767483335,2870,2870,2870,2870,0
|
|
20240401,165700,1767483335,2870,2870,2870,2870,0
|
|
20240401,165600,1767483335,2870,2870,2870,2870,0
|
|
20240401,165500,1767483335,2870,2870,2870,2870,0
|
|
20240401,165400,1767483335,2870,2870,2870,2870,0
|
|
20240401,165300,1767483335,2870,2870,2870,2870,0
|
|
20240401,165200,1767483335,2870,2870,2870,2870,0
|
|
20240401,165100,1767483335,2870,2870,2870,2870,0
|
|
20240401,165000,1767483335,2870,2870,2870,2870,0
|
|
20240401,164900,1767483335,2870,2870,2870,2870,0
|
|
20240401,164800,1767483335,2870,2870,2870,2870,0
|
|
20240401,164700,1767483335,2870,2870,2870,2870,0
|
|
20240401,164600,1767483335,2870,2870,2870,2870,0
|
|
20240401,164500,1767483335,2870,2870,2870,2870,0
|
|
20240401,164400,1767483335,2870,2870,2870,2870,0
|
|
20240401,164300,1767483335,2870,2870,2870,2870,0
|
|
20240401,164200,1767483335,2870,2870,2870,2870,0
|
|
20240401,164100,1767483335,2870,2870,2870,2870,0
|
|
20240401,164000,1767483335,2870,2870,2870,2870,0
|
|
20240401,163900,1767483335,2870,2870,2870,2870,0
|
|
20240401,163800,1767483335,2870,2870,2870,2870,0
|
|
20240401,163700,1767483335,2870,2870,2870,2870,0
|
|
20240401,163600,1767483335,2870,2870,2870,2870,0
|
|
20240401,163500,1767483335,2870,2870,2870,2870,0
|
|
20240401,163400,1767483335,2870,2870,2870,2870,0
|
|
20240401,163300,1767483335,2870,2870,2870,2870,0
|
|
20240401,163200,1767483335,2870,2870,2870,2870,0
|
|
20240401,163100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,163000,1767483335,2870,2870,2870,2870,0
|
|
20240401,162900,1767483335,2870,2870,2870,2870,0
|
|
20240401,162800,1767483335,2870,2870,2870,2870,0
|
|
20240401,162700,1767483335,2870,2870,2870,2870,0
|
|
20240401,162600,1767483335,2870,2870,2870,2870,0
|
|
20240401,162500,1767483335,2870,2870,2870,2870,0
|
|
20240401,162400,1767483335,2870,2870,2870,2870,0
|
|
20240401,162300,1767483335,2870,2870,2870,2870,0
|
|
20240401,162200,1767483335,2870,2870,2870,2870,0
|
|
20240401,162100,1767483335,2870,2870,2870,2870,0
|
|
20240401,162000,1767483335,2870,2870,2870,2870,0
|
|
20240401,161900,1767483335,2870,2870,2870,2870,0
|
|
20240401,161800,1767483335,2870,2870,2870,2870,0
|
|
20240401,161700,1767483335,2870,2870,2870,2870,0
|
|
20240401,161600,1767483335,2870,2870,2870,2870,0
|
|
20240401,161500,1767483335,2870,2870,2870,2870,0
|
|
20240401,161400,1767483335,2870,2870,2870,2870,0
|
|
20240401,161300,1767483335,2870,2870,2870,2870,0
|
|
20240401,161200,1767483335,2870,2870,2870,2870,0
|
|
20240401,161100,1767483335,2870,2870,2870,2870,0
|
|
20240401,161000,1767483335,2870,2870,2870,2870,0
|
|
20240401,160900,1767483335,2870,2870,2870,2870,0
|
|
20240401,160800,1767483335,2870,2870,2870,2870,0
|
|
20240401,160700,1767483335,2870,2870,2870,2870,0
|
|
20240401,160600,1767483335,2870,2870,2870,2870,0
|
|
20240401,160500,1767483335,2870,2870,2870,2870,0
|
|
20240401,160400,1767483335,2870,2870,2870,2870,0
|
|
20240401,160300,1767483335,2870,2870,2870,2870,0
|
|
20240401,160200,1767483335,2870,2870,2870,2870,0
|
|
20240401,160100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,160000,1767483335,2870,2870,2870,2870,0
|
|
20240401,155900,1767483335,2870,2870,2870,2870,0
|
|
20240401,155800,1767483335,2870,2870,2870,2870,0
|
|
20240401,155700,1767483335,2870,2870,2870,2870,0
|
|
20240401,155600,1767483335,2870,2870,2870,2870,0
|
|
20240401,155500,1767483335,2870,2870,2870,2870,0
|
|
20240401,155400,1767483335,2870,2870,2870,2870,0
|
|
20240401,155300,1767483335,2870,2870,2870,2870,0
|
|
20240401,155200,1767483335,2870,2870,2870,2870,0
|
|
20240401,155100,1767483335,2870,2870,2870,2870,0
|
|
20240401,155000,1767483335,2870,2870,2870,2870,0
|
|
20240401,154900,1767483335,2870,2870,2870,2870,0
|
|
20240401,154800,1767483335,2870,2870,2870,2870,0
|
|
20240401,154700,1767483335,2870,2870,2870,2870,0
|
|
20240401,154600,1767483335,2870,2870,2870,2870,0
|
|
20240401,154500,1767483335,2870,2870,2870,2870,0
|
|
20240401,154400,1767483335,2870,2870,2870,2870,0
|
|
20240401,154300,1767483335,2870,2870,2870,2870,0
|
|
20240401,154200,1767483335,2870,2870,2870,2870,0
|
|
20240401,154100,1767483335,2870,2870,2870,2870,0
|
|
20240401,154000,1767483335,2870,2870,2870,2870,0
|
|
20240401,153900,1767483335,2870,2870,2870,2870,0
|
|
20240401,153800,1767483335,2870,2870,2870,2870,0
|
|
20240401,153700,1767483335,2870,2870,2870,2870,0
|
|
20240401,153600,1767483335,2870,2870,2870,2870,0
|
|
20240401,153500,1767483335,2870,2870,2870,2870,0
|
|
20240401,153400,1767483335,2870,2870,2870,2870,0
|
|
20240401,153300,1767483335,2870,2870,2870,2870,0
|
|
20240401,153200,1767483335,2870,2870,2870,2870,0
|
|
20240401,153100,1767483335,2870,2870,2870,2870,4585
|
|
20240401,153000,1767483335,2870,2870,2870,2870,4585
|
|
20240401,152900,1754324385,2870,2870,2870,2870,0
|
|
20240401,152800,1754324385,2870,2870,2870,2870,0
|
|
20240401,152700,1754324385,2870,2870,2870,2870,0
|
|
20240401,152600,1754324385,2870,2870,2870,2870,0
|
|
20240401,152500,1754324385,2870,2870,2870,2870,0
|
|
20240401,152400,1754324385,2870,2870,2870,2870,0
|
|
20240401,152300,1754324385,2870,2870,2870,2870,0
|
|
20240401,152200,1754324385,2870,2870,2870,2870,0
|
|
20240401,152100,1754324385,2870,2870,2870,2870,0
|
|
20240401,152000,1754324385,2870,2870,2870,2870,0
|
|
20240401,151900,1754324385,2870,2865,2870,2865,385
|
|
20240401,151800,1753221355,2870,2865,2870,2865,121
|
|
20240401,151700,1752874685,2865,2865,2865,2860,442
|
|
20240401,151600,1751608360,2865,2870,2870,2860,1219
|
|
20240401,151500,1748115805,2870,2870,2870,2870,0
|
|
20240401,151400,1748115805,2870,2875,2875,2870,1309
|
|
20240401,151300,1744358945,2875,2870,2875,2870,512
|
|
20240401,151200,1742887965,2875,2875,2875,2875,936
|
|
20240401,151100,1740196965,2875,2875,2875,2875,226
|
|
20240401,151000,1739547215,2870,2880,2880,2870,5246
|
|
20240401,150900,1724439990,2870,2870,2880,2870,4370
|
|
20240401,150800,1711877740,2875,2870,2875,2870,456
|
|
20240401,150700,1710568520,2870,2870,2870,2865,1666
|
|
20240401,150600,1705789600,2875,2875,2875,2875,0
|
|
20240401,150500,1705789600,2875,2875,2875,2870,16
|
|
20240401,150400,1705743605,2865,2870,2870,2865,1300
|
|
20240401,150300,1702014105,2875,2875,2875,2875,885
|
|
20240401,150200,1699469730,2865,2865,2875,2865,874
|
|
20240401,150100,1696965710,2875,2875,2875,2870,2105
|
|
20240401,150000,1690916480,2875,2865,2875,2865,7454
|
|
20240401,145900,1669517930,2865,2855,2865,2855,2
|
|
20240401,145800,1669512210,2855,2855,2855,2850,712
|
|
20240401,145700,1667479470,2855,2865,2865,2855,252
|
|
20240401,145600,1666759960,2865,2860,2865,2860,1853
|
|
20240401,145500,1661456600,2860,2860,2860,2860,183
|
|
20240401,145400,1660933220,2865,2865,2865,2865,800
|
|
20240401,145300,1658641220,2865,2865,2865,2865,17
|
|
20240401,145200,1658592515,2860,2860,2870,2860,498
|
|
20240401,145100,1657168035,2870,2870,2870,2870,1003
|
|
20240401,145000,1654289425,2865,2865,2870,2865,2759
|
|
20240401,144900,1646373095,2870,2860,2870,2855,8936
|
|
20240401,144800,1620767675,2855,2855,2855,2855,2644
|
|
20240401,144700,1613219055,2850,2850,2850,2850,300
|
|
20240401,144600,1612364055,2850,2855,2860,2850,185
|
|
20240401,144500,1611835540,2860,2860,2860,2860,0
|
|
20240401,144400,1611835540,2860,2860,2860,2860,1
|
|
20240401,144300,1611832680,2850,2850,2850,2850,0
|
|
20240401,144200,1611832680,2850,2850,2850,2850,0
|
|
20240401,144100,1611832680,2850,2860,2860,2850,82
|
|
20240401,144000,1611598930,2860,2860,2860,2860,11
|
|
20240401,143900,1611567470,2865,2865,2865,2865,0
|
|
20240401,143800,1611567470,2865,2860,2865,2860,8782
|
|
20240401,143700,1586424880,2860,2860,2860,2860,20
|
|
20240401,143600,1586367680,2860,2845,2860,2845,2388
|
|
20240401,143500,1579556670,2850,2850,2850,2850,2001
|
|
20240401,143400,1573853820,2845,2845,2845,2845,381
|
|
20240401,143300,1572769875,2845,2845,2845,2845,23
|
|
20240401,143200,1572704440,2850,2850,2850,2850,3770
|
|
20240401,143100,1561959940,2845,2845,2845,2845,0
|
|
20240401,143000,1561959940,2845,2845,2845,2845,985
|
|
20240401,142900,1559157615,2855,2850,2855,2850,2596
|
|
20240401,142800,1551754715,2850,2845,2850,2845,173
|
|
20240401,142700,1551261690,2850,2850,2850,2850,537
|
|
20240401,142600,1549731240,2855,2855,2855,2855,0
|
|
20240401,142500,1549731240,2855,2855,2855,2855,0
|
|
20240401,142400,1549731240,2855,2855,2855,2855,0
|
|
20240401,142300,1549731240,2855,2855,2855,2855,20
|
|
20240401,142200,1549674140,2855,2855,2855,2855,0
|
|
20240401,142100,1549674140,2855,2855,2855,2855,0
|
|
20240401,142000,1549674140,2855,2850,2855,2850,749
|
|
20240401,141900,1547536925,2855,2855,2855,2855,383
|
|
20240401,141800,1546443460,2855,2855,2855,2855,1000
|
|
20240401,141700,1543588460,2860,2855,2860,2855,1036
|
|
20240401,141600,1540627750,2855,2855,2855,2855,628
|
|
20240401,141500,1538834810,2855,2855,2855,2855,579
|
|
20240401,141400,1537181765,2855,2845,2855,2840,22920
|
|
20240401,141300,1471982230,2845,2845,2845,2845,256
|
|
20240401,141200,1471253910,2845,2845,2845,2845,0
|
|
20240401,141100,1471253910,2845,2855,2855,2845,258
|
|
20240401,141000,1470518220,2860,2860,2860,2860,0
|
|
20240401,140900,1470518220,2860,2860,2860,2860,20
|
|
20240401,140800,1470461020,2840,2840,2840,2840,600
|
|
20240401,140700,1468757020,2860,2850,2860,2850,5571
|
|
20240401,140600,1452855280,2840,2840,2840,2840,236
|
|
20240401,140500,1452185040,2850,2850,2850,2850,0
|
|
20240401,140400,1452185040,2850,2850,2850,2850,0
|
|
20240401,140300,1452185040,2850,2850,2850,2850,1848
|
|
20240401,140200,1446918240,2840,2840,2845,2840,927
|
|
20240401,140100,1444281485,2845,2845,2845,2845,0
|
|
20240401,140000,1444281485,2845,2850,2850,2845,936
|
|
20240401,135900,1441614010,2850,2845,2850,2845,632
|
|
20240401,135800,1439815440,2850,2850,2850,2850,2963
|
|
20240401,135700,1431370890,2860,2860,2860,2860,0
|
|
20240401,135600,1431370890,2860,2860,2860,2860,919
|
|
20240401,135500,1428742550,2850,2860,2860,2850,452
|
|
20240401,135400,1427452130,2860,2860,2860,2860,17
|
|
20240401,135300,1427403510,2860,2850,2860,2850,10718
|
|
20240401,135200,1396795520,2850,2850,2850,2850,437
|
|
20240401,135100,1395550070,2850,2850,2850,2850,50
|
|
20240401,135000,1395407570,2850,2835,2850,2835,6109
|
|
20240401,134900,1378028225,2840,2830,2840,2830,6358
|
|
20240401,134800,1359978565,2825,2825,2825,2825,185
|
|
20240401,134700,1359455940,2820,2820,2820,2820,1
|
|
20240401,134600,1359453120,2835,2820,2835,2820,3543
|
|
20240401,134500,1349421535,2825,2825,2825,2825,0
|
|
20240401,134400,1349421535,2825,2825,2825,2825,38
|
|
20240401,134300,1349314185,2825,2825,2825,2825,135
|
|
20240401,134200,1348932810,2835,2825,2835,2825,2415
|
|
20240401,134100,1342110345,2820,2820,2820,2820,0
|
|
20240401,134000,1342110345,2820,2820,2820,2820,236
|
|
20240401,133900,1341444825,2820,2820,2820,2820,0
|
|
20240401,133800,1341444825,2820,2820,2820,2820,487
|
|
20240401,133700,1340071485,2820,2820,2820,2820,0
|
|
20240401,133600,1340071485,2820,2825,2825,2820,847
|
|
20240401,133500,1337679890,2825,2825,2825,2825,0
|
|
20240401,133400,1337679890,2825,2825,2825,2825,0
|
|
20240401,133300,1337679890,2825,2825,2825,2820,1409
|
|
20240401,133200,1333700340,2825,2825,2825,2825,0
|
|
20240401,133100,1333700340,2825,2830,2830,2825,2057
|
|
20240401,133000,1327879125,2830,2830,2830,2830,236
|
|
20240401,132900,1327211245,2830,2830,2830,2830,0
|
|
20240401,132800,1327211245,2830,2835,2835,2830,36
|
|
20240401,132700,1327109260,2830,2830,2830,2830,2330
|
|
20240401,132600,1320515360,2840,2840,2840,2840,0
|
|
20240401,132500,1320515360,2840,2835,2840,2830,2400
|
|
20240401,132400,1313710220,2835,2830,2835,2830,1586
|
|
20240401,132300,1309221605,2830,2830,2830,2830,0
|
|
20240401,132200,1309221605,2830,2830,2830,2830,0
|
|
20240401,132100,1309221605,2830,2830,2830,2830,1
|
|
20240401,132000,1309218775,2835,2835,2835,2835,0
|
|
20240401,131900,1309218775,2835,2830,2835,2830,9133
|
|
20240401,131800,1283327220,2835,2835,2835,2835,206
|
|
20240401,131700,1282743210,2830,2830,2830,2830,2001
|
|
20240401,131600,1277080380,2830,2830,2830,2830,1748
|
|
20240401,131500,1272133540,2830,2830,2830,2830,1253
|
|
20240401,131400,1268587550,2830,2825,2830,2825,57
|
|
20240401,131300,1268426420,2830,2830,2830,2830,0
|
|
20240401,131200,1268426420,2830,2830,2830,2830,201
|
|
20240401,131100,1267857590,2830,2830,2830,2830,6
|
|
20240401,131000,1267840610,2825,2825,2825,2825,2327
|
|
20240401,130900,1261266835,2825,2825,2825,2825,0
|
|
20240401,130800,1261266835,2825,2825,2825,2825,1
|
|
20240401,130700,1261264010,2825,2825,2825,2825,53
|
|
20240401,130600,1261114285,2825,2825,2825,2825,0
|
|
20240401,130500,1261114285,2825,2825,2825,2825,0
|
|
20240401,130400,1261114285,2825,2825,2825,2825,40
|
|
20240401,130300,1261001285,2825,2825,2830,2825,6425
|
|
20240401,130200,1242849710,2825,2825,2825,2825,0
|
|
20240401,130100,1242849710,2825,2825,2825,2825,0
|
|
20240401,130000,1242849710,2825,2825,2825,2825,51
|
|
20240401,125900,1242705635,2825,2825,2825,2825,4
|
|
20240401,125800,1242694335,2825,2825,2825,2825,0
|
|
20240401,125700,1242694335,2825,2825,2825,2825,0
|
|
20240401,125600,1242694335,2825,2825,2825,2825,2
|
|
20240401,125500,1242688685,2825,2825,2825,2825,700
|
|
20240401,125400,1240711185,2825,2825,2825,2825,0
|
|
20240401,125300,1240711185,2825,2820,2825,2820,252
|
|
20240401,125200,1240000465,2820,2820,2820,2820,100
|
|
20240401,125100,1239718465,2820,2820,2820,2820,0
|
|
20240401,125000,1239718465,2820,2820,2820,2820,467
|
|
20240401,124900,1238401525,2820,2820,2820,2820,0
|
|
20240401,124800,1238401525,2820,2820,2820,2820,350
|
|
20240401,124700,1237414525,2825,2825,2825,2825,686
|
|
20240401,124600,1235476575,2825,2825,2825,2825,180
|
|
20240401,124500,1234968075,2825,2825,2825,2825,443
|
|
20240401,124400,1233716600,2825,2825,2825,2825,500
|
|
20240401,124300,1232304100,2825,2825,2825,2825,190
|
|
20240401,124200,1231767350,2820,2825,2825,2820,226
|
|
20240401,124100,1231128965,2830,2825,2830,2825,4741
|
|
20240401,124000,1217734640,2825,2825,2825,2825,107
|
|
20240401,123900,1217432365,2825,2825,2825,2825,50
|
|
20240401,123800,1217291115,2825,2825,2825,2825,50
|
|
20240401,123700,1217149865,2825,2820,2825,2820,2506
|
|
20240401,123600,1210082785,2820,2820,2820,2820,236
|
|
20240401,123500,1209417265,2825,2825,2825,2825,500
|
|
20240401,123400,1208004765,2820,2820,2820,2820,0
|
|
20240401,123300,1208004765,2820,2825,2825,2820,447
|
|
20240401,123200,1206743170,2825,2825,2825,2825,282
|
|
20240401,123100,1205946520,2825,2825,2825,2825,30
|
|
20240401,123000,1205861770,2825,2825,2825,2825,0
|
|
20240401,122900,1205861770,2825,2825,2825,2825,0
|
|
20240401,122800,1205861770,2825,2825,2825,2825,100
|
|
20240401,122700,1205579270,2825,2825,2825,2825,1
|
|
20240401,122600,1205576445,2830,2830,2830,2830,0
|
|
20240401,122500,1205576445,2830,2830,2830,2830,100
|
|
20240401,122400,1205293445,2830,2830,2830,2830,0
|
|
20240401,122300,1205293445,2830,2830,2830,2830,0
|
|
20240401,122200,1205293445,2830,2830,2830,2830,100
|
|
20240401,122100,1205010445,2830,2830,2830,2830,100
|
|
20240401,122000,1204727445,2840,2830,2840,2830,1246
|
|
20240401,121900,1201197745,2830,2830,2830,2830,2005
|
|
20240401,121800,1195523595,2825,2825,2825,2825,1
|
|
20240401,121700,1195520770,2825,2825,2825,2825,5336
|
|
20240401,121600,1180446570,2825,2830,2830,2825,499
|
|
20240401,121500,1179036765,2825,2825,2825,2825,0
|
|
20240401,121400,1179036765,2825,2830,2830,2825,521
|
|
20240401,121300,1177564020,2830,2830,2830,2830,0
|
|
20240401,121200,1177564020,2830,2830,2830,2830,1000
|
|
20240401,121100,1174734020,2830,2830,2830,2830,1
|
|
20240401,121000,1174731190,2825,2825,2825,2825,666
|
|
20240401,120900,1172849740,2825,2825,2825,2825,106
|
|
20240401,120800,1172550290,2825,2825,2825,2825,0
|
|
20240401,120700,1172550290,2825,2825,2825,2825,34
|
|
20240401,120600,1172454240,2835,2835,2835,2835,49
|
|
20240401,120500,1172315325,2840,2830,2840,2830,442
|
|
20240401,120400,1171064435,2830,2830,2830,2830,1119
|
|
20240401,120300,1167897665,2830,2830,2830,2830,2236
|
|
20240401,120200,1161569785,2830,2835,2835,2830,3369
|
|
20240401,120100,1152032710,2835,2835,2835,2835,0
|
|
20240401,120000,1152032710,2835,2835,2835,2835,9
|
|
20240401,115900,1152007195,2845,2845,2845,2845,0
|
|
20240401,115800,1152007195,2845,2840,2845,2840,1641
|
|
20240401,115700,1147345595,2840,2830,2840,2830,1803
|
|
20240401,115600,1142233820,2830,2830,2830,2830,473
|
|
20240401,115500,1140895230,2830,2830,2830,2830,1
|
|
20240401,115400,1140892400,2830,2830,2830,2830,0
|
|
20240401,115300,1140892400,2830,2835,2835,2830,1087
|
|
20240401,115200,1137811935,2830,2835,2835,2830,1967
|
|
20240401,115100,1132235510,2835,2835,2835,2835,70
|
|
20240401,115000,1132037060,2835,2835,2835,2835,236
|
|
20240401,114900,1131368000,2840,2840,2840,2840,0
|
|
20240401,114800,1131368000,2840,2840,2840,2840,856
|
|
20240401,114700,1128936960,2840,2840,2840,2840,0
|
|
20240401,114600,1128936960,2840,2840,2840,2840,236
|
|
20240401,114500,1128266720,2850,2850,2850,2850,9
|
|
20240401,114400,1128241070,2850,2850,2850,2850,0
|
|
20240401,114300,1128241070,2850,2850,2850,2850,0
|
|
20240401,114200,1128241070,2850,2850,2850,2850,0
|
|
20240401,114100,1128241070,2850,2850,2850,2850,4
|
|
20240401,114000,1128229670,2855,2855,2855,2855,0
|
|
20240401,113900,1128229670,2855,2845,2855,2845,685
|
|
20240401,113800,1126276355,2845,2845,2845,2845,30
|
|
20240401,113700,1126191005,2855,2850,2855,2850,3317
|
|
20240401,113600,1116729830,2855,2845,2855,2845,4191
|
|
20240401,113500,1104781390,2835,2835,2835,2835,0
|
|
20240401,113400,1104781390,2835,2835,2835,2835,0
|
|
20240401,113300,1104781390,2835,2845,2845,2835,1003
|
|
20240401,113200,1101936650,2845,2845,2845,2845,1000
|
|
20240401,113100,1099091650,2845,2845,2845,2845,0
|
|
20240401,113000,1099091650,2845,2845,2845,2845,475
|
|
20240401,112900,1097740275,2845,2845,2845,2845,1000
|
|
20240401,112800,1094895275,2840,2840,2840,2835,4772
|
|
20240401,112700,1081351030,2840,2845,2845,2840,4013
|
|
20240401,112600,1069951240,2845,2855,2855,2845,1816
|
|
20240401,112500,1064771820,2850,2850,2850,2850,1093
|
|
20240401,112400,1061656770,2845,2845,2845,2845,76
|
|
20240401,112300,1061440550,2855,2850,2855,2850,1022
|
|
20240401,112200,1058526200,2850,2850,2850,2850,209
|
|
20240401,112100,1057930550,2850,2850,2850,2850,902
|
|
20240401,112000,1055359850,2845,2850,2850,2845,547
|
|
20240401,111900,1053800925,2850,2850,2850,2850,900
|
|
20240401,111800,1051235925,2850,2850,2850,2850,47
|
|
20240401,111700,1051101975,2855,2855,2855,2855,454
|
|
20240401,111600,1049805805,2855,2865,2865,2855,2774
|
|
20240401,111500,1041878435,2865,2845,2865,2845,10278
|
|
20240401,111400,1012492335,2850,2850,2850,2850,102
|
|
20240401,111300,1012201635,2850,2850,2850,2850,479
|
|
20240401,111200,1010836485,2850,2850,2850,2850,1004
|
|
20240401,111100,1007975085,2850,2850,2850,2850,0
|
|
20240401,111000,1007975085,2850,2850,2850,2850,0
|
|
20240401,110900,1007975085,2850,2845,2850,2845,1438
|
|
20240401,110800,1003878215,2845,2840,2845,2840,3233
|
|
20240401,110700,994694345,2845,2845,2845,2845,1918
|
|
20240401,110600,989237635,2845,2850,2850,2845,2328
|
|
20240401,110500,982605025,2850,2850,2850,2850,802
|
|
20240401,110400,980319325,2850,2850,2850,2850,4
|
|
20240401,110300,980307925,2850,2850,2850,2850,372
|
|
20240401,110200,979247725,2850,2860,2860,2850,3001
|
|
20240401,110100,970664875,2860,2855,2860,2850,113
|
|
20240401,110000,970342730,2860,2860,2860,2860,50
|
|
20240401,105900,970199730,2860,2850,2860,2850,10482
|
|
20240401,105800,940234940,2850,2850,2850,2850,1723
|
|
20240401,105700,935324390,2840,2840,2840,2840,353
|
|
20240401,105600,934321870,2845,2835,2845,2830,3136
|
|
20240401,105500,925414865,2845,2845,2845,2845,0
|
|
20240401,105400,925414865,2845,2845,2845,2845,0
|
|
20240401,105300,925414865,2845,2845,2845,2845,9
|
|
20240401,105200,925389260,2850,2845,2850,2845,3230
|
|
20240401,105100,916193815,2840,2840,2840,2840,200
|
|
20240401,105000,915625815,2835,2835,2835,2835,677
|
|
20240401,104900,913706520,2835,2835,2835,2835,600
|
|
20240401,104800,912005520,2835,2835,2835,2835,1024
|
|
20240401,104700,909102480,2830,2830,2830,2830,1163
|
|
20240401,104600,905811190,2830,2835,2835,2830,1092
|
|
20240401,104500,902716550,2840,2840,2840,2840,640
|
|
20240401,104400,900898950,2835,2835,2835,2835,1282
|
|
20240401,104300,897264480,2835,2835,2840,2835,3054
|
|
20240401,104200,888599470,2835,2840,2840,2835,812
|
|
20240401,104100,886295535,2840,2840,2840,2840,100
|
|
20240401,104000,886011535,2840,2835,2840,2835,484
|
|
20240401,103900,884638155,2835,2835,2835,2835,335
|
|
20240401,103800,883688430,2835,2840,2840,2835,4088
|
|
20240401,103700,872096425,2830,2830,2830,2830,2034
|
|
20240401,103600,866340205,2835,2835,2835,2835,7618
|
|
20240401,103500,844743175,2845,2845,2845,2845,2
|
|
20240401,103400,844737485,2850,2850,2850,2850,0
|
|
20240401,103300,844737485,2850,2850,2850,2850,0
|
|
20240401,103200,844737485,2850,2850,2850,2850,0
|
|
20240401,103100,844737485,2850,2845,2850,2845,1196
|
|
20240401,103000,841329410,2845,2840,2845,2835,9937
|
|
20240401,102900,813119775,2845,2845,2845,2845,905
|
|
20240401,102800,810545050,2850,2855,2855,2850,2569
|
|
20240401,102700,803220605,2855,2850,2855,2850,1090
|
|
20240401,102600,800113905,2850,2850,2850,2850,289
|
|
20240401,102500,799290255,2855,2855,2855,2855,812
|
|
20240401,102400,796971995,2855,2850,2855,2850,563
|
|
20240401,102300,795364925,2850,2855,2855,2850,618
|
|
20240401,102200,793601085,2855,2855,2855,2855,159
|
|
20240401,102100,793147140,2860,2860,2860,2860,125
|
|
20240401,102000,792789640,2860,2865,2865,2860,1650
|
|
20240401,101900,788070620,2865,2865,2865,2865,0
|
|
20240401,101800,788070620,2865,2860,2865,2860,504
|
|
20240401,101700,786628025,2865,2855,2865,2855,54
|
|
20240401,101600,786473755,2860,2865,2865,2860,2458
|
|
20240401,101500,779435635,2865,2855,2865,2855,8707
|
|
20240401,101400,754499750,2855,2855,2855,2855,338
|
|
20240401,101300,753534760,2860,2865,2865,2860,301
|
|
20240401,101200,752673895,2860,2865,2865,2860,2487
|
|
20240401,101100,745561015,2860,2850,2860,2850,4692
|
|
20240401,101000,732151885,2850,2850,2855,2850,503
|
|
20240401,100900,730717830,2850,2850,2860,2850,11004
|
|
20240401,100800,699275775,2850,2850,2850,2850,40
|
|
20240401,100700,699161775,2850,2855,2855,2850,187
|
|
20240401,100600,698628785,2855,2850,2855,2850,3150
|
|
20240401,100500,689635785,2855,2855,2855,2850,1077
|
|
20240401,100400,686563295,2855,2850,2855,2850,466
|
|
20240401,100300,685235045,2845,2845,2845,2845,100
|
|
20240401,100200,684950545,2850,2850,2850,2850,50
|
|
20240401,100100,684808045,2850,2850,2850,2850,1392
|
|
20240401,100000,680840845,2845,2845,2850,2845,535
|
|
20240401,095900,679318435,2845,2850,2855,2845,1507
|
|
20240401,095800,675022440,2850,2845,2850,2845,1946
|
|
20240401,095700,669476345,2845,2855,2855,2845,154
|
|
20240401,095600,669037480,2855,2855,2860,2850,6409
|
|
20240401,095500,650740065,2850,2850,2850,2850,267
|
|
20240401,095400,649979115,2840,2845,2850,2840,1020
|
|
20240401,095300,647076090,2840,2845,2845,2840,431
|
|
20240401,095200,645851645,2845,2845,2850,2840,2597
|
|
20240401,095100,638464335,2850,2850,2850,2850,770
|
|
20240401,095000,636269835,2850,2850,2850,2850,1174
|
|
20240401,094900,632923935,2850,2850,2850,2850,67
|
|
20240401,094800,632732985,2850,2850,2850,2850,344
|
|
20240401,094700,631752585,2855,2850,2855,2850,5118
|
|
20240401,094600,617150995,2855,2840,2855,2840,5913
|
|
20240401,094500,600318025,2830,2840,2840,2830,100
|
|
20240401,094400,600034965,2845,2840,2845,2830,750
|
|
20240401,094300,597903285,2835,2840,2840,2835,204
|
|
20240401,094200,597323930,2845,2850,2850,2845,102
|
|
20240401,094100,597033735,2850,2840,2850,2840,3853
|
|
20240401,094000,586068180,2840,2835,2840,2835,1460
|
|
20240401,093900,581922965,2835,2835,2835,2835,8
|
|
20240401,093800,581900285,2830,2840,2840,2830,1475
|
|
20240401,093700,577715620,2840,2850,2850,2840,2455
|
|
20240401,093600,570727670,2850,2845,2855,2840,4046
|
|
20240401,093500,559197190,2840,2845,2860,2840,2551
|
|
20240401,093400,551912635,2845,2840,2855,2840,13432
|
|
20240401,093300,513629870,2840,2845,2845,2840,2107
|
|
20240401,093200,507641110,2845,2845,2845,2845,3659
|
|
20240401,093100,497231255,2845,2840,2845,2840,2316
|
|
20240401,093000,490643235,2840,2835,2840,2835,2875
|
|
20240401,092900,482485330,2835,2835,2835,2835,889
|
|
20240401,092800,479965015,2840,2840,2840,2835,1058
|
|
20240401,092700,476960300,2840,2835,2840,2835,523
|
|
20240401,092600,475475630,2840,2835,2840,2835,1075
|
|
20240401,092500,472422695,2835,2835,2845,2830,2921
|
|
20240401,092400,464135460,2825,2835,2835,2825,2075
|
|
20240401,092300,458261355,2835,2845,2845,2835,5584
|
|
20240401,092200,442418755,2840,2850,2850,2840,1615
|
|
20240401,092100,437821230,2855,2845,2855,2835,12152
|
|
20240401,092000,403226070,2845,2820,2850,2820,33039
|
|
20240401,091900,309571145,2820,2820,2825,2820,5429
|
|
20240401,091800,294260890,2820,2825,2825,2810,8413
|
|
20240401,091700,270534945,2825,2805,2825,2800,12000
|
|
20240401,091600,236820015,2810,2800,2810,2795,7518
|
|
20240401,091500,215755160,2805,2795,2805,2785,4902
|
|
20240401,091400,202032185,2795,2790,2800,2790,6222
|
|
20240401,091300,184643890,2795,2790,2795,2790,1917
|
|
20240401,091200,179286050,2800,2780,2800,2780,6984
|
|
20240401,091100,159779070,2775,2775,2775,2775,89
|
|
20240401,091000,159532095,2775,2770,2775,2770,342
|
|
20240401,090900,158584700,2770,2785,2785,2770,4752
|
|
20240401,090800,145395230,2790,2780,2790,2780,1296
|
|
20240401,090700,141779440,2790,2790,2790,2780,7080
|
|
20240401,090600,122077440,2780,2795,2795,2780,6435
|
|
20240401,090500,104128460,2790,2780,2790,2780,10752
|
|
20240401,090400,74184045,2775,2795,2795,2775,3069
|
|
20240401,090300,65646485,2795,2770,2795,2765,11180
|
|
20240401,090200,34496260,2760,2765,2765,2760,887
|
|
20240401,090100,32043710,2765,2745,2765,2745,1274
|
|
20240401,090000,28545580,2745,2765,2770,2745,4953
|