630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,192600,4828576640,2955,2955,2955,2955,0
|
|
20240403,192500,4828576640,2955,2955,2955,2955,0
|
|
20240403,192400,4828576640,2955,2955,2955,2955,0
|
|
20240403,192300,4828576640,2955,2955,2955,2955,0
|
|
20240403,192200,4828576640,2955,2955,2955,2955,0
|
|
20240403,192100,4828576640,2955,2955,2955,2955,0
|
|
20240403,192000,4828576640,2955,2955,2955,2955,0
|
|
20240403,191900,4828576640,2955,2955,2955,2955,0
|
|
20240403,191800,4828576640,2955,2955,2955,2955,0
|
|
20240403,191700,4828576640,2955,2955,2955,2955,0
|
|
20240403,191600,4828576640,2955,2955,2955,2955,0
|
|
20240403,191500,4828576640,2955,2955,2955,2955,0
|
|
20240403,191400,4828576640,2955,2955,2955,2955,0
|
|
20240403,191300,4828576640,2955,2955,2955,2955,0
|
|
20240403,191200,4828576640,2955,2955,2955,2955,0
|
|
20240403,191100,4828576640,2955,2955,2955,2955,0
|
|
20240403,191000,4828576640,2955,2955,2955,2955,0
|
|
20240403,190900,4828576640,2955,2955,2955,2955,0
|
|
20240403,190800,4828576640,2955,2955,2955,2955,0
|
|
20240403,190700,4828576640,2955,2955,2955,2955,0
|
|
20240403,190600,4828576640,2955,2955,2955,2955,0
|
|
20240403,190500,4828576640,2955,2955,2955,2955,0
|
|
20240403,190400,4828576640,2955,2955,2955,2955,0
|
|
20240403,190300,4828576640,2955,2955,2955,2955,0
|
|
20240403,190200,4828576640,2955,2955,2955,2955,0
|
|
20240403,190100,4828576640,2955,2955,2955,2955,0
|
|
20240403,190000,4828576640,2955,2955,2955,2955,0
|
|
20240403,185900,4828576640,2955,2955,2955,2955,0
|
|
20240403,185800,4828576640,2955,2955,2955,2955,0
|
|
20240403,185700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,185600,4828576640,2955,2955,2955,2955,0
|
|
20240403,185500,4828576640,2955,2955,2955,2955,0
|
|
20240403,185400,4828576640,2955,2955,2955,2955,0
|
|
20240403,185300,4828576640,2955,2955,2955,2955,0
|
|
20240403,185200,4828576640,2955,2955,2955,2955,0
|
|
20240403,185100,4828576640,2955,2955,2955,2955,0
|
|
20240403,185000,4828576640,2955,2955,2955,2955,0
|
|
20240403,184900,4828576640,2955,2955,2955,2955,0
|
|
20240403,184800,4828576640,2955,2955,2955,2955,0
|
|
20240403,184700,4828576640,2955,2955,2955,2955,0
|
|
20240403,184600,4828576640,2955,2955,2955,2955,0
|
|
20240403,184500,4828576640,2955,2955,2955,2955,0
|
|
20240403,184400,4828576640,2955,2955,2955,2955,0
|
|
20240403,184300,4828576640,2955,2955,2955,2955,0
|
|
20240403,184200,4828576640,2955,2955,2955,2955,0
|
|
20240403,184100,4828576640,2955,2955,2955,2955,0
|
|
20240403,184000,4828576640,2955,2955,2955,2955,0
|
|
20240403,183900,4828576640,2955,2955,2955,2955,0
|
|
20240403,183800,4828576640,2955,2955,2955,2955,0
|
|
20240403,183700,4828576640,2955,2955,2955,2955,0
|
|
20240403,183600,4828576640,2955,2955,2955,2955,0
|
|
20240403,183500,4828576640,2955,2955,2955,2955,0
|
|
20240403,183400,4828576640,2955,2955,2955,2955,0
|
|
20240403,183300,4828576640,2955,2955,2955,2955,0
|
|
20240403,183200,4828576640,2955,2955,2955,2955,0
|
|
20240403,183100,4828576640,2955,2955,2955,2955,0
|
|
20240403,183000,4828576640,2955,2955,2955,2955,0
|
|
20240403,182900,4828576640,2955,2955,2955,2955,0
|
|
20240403,182800,4828576640,2955,2955,2955,2955,0
|
|
20240403,182700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,182600,4828576640,2955,2955,2955,2955,0
|
|
20240403,182500,4828576640,2955,2955,2955,2955,0
|
|
20240403,182400,4828576640,2955,2955,2955,2955,0
|
|
20240403,182300,4828576640,2955,2955,2955,2955,0
|
|
20240403,182200,4828576640,2955,2955,2955,2955,0
|
|
20240403,182100,4828576640,2955,2955,2955,2955,0
|
|
20240403,182000,4828576640,2955,2955,2955,2955,0
|
|
20240403,181900,4828576640,2955,2955,2955,2955,0
|
|
20240403,181800,4828576640,2955,2955,2955,2955,0
|
|
20240403,181700,4828576640,2955,2955,2955,2955,0
|
|
20240403,181600,4828576640,2955,2955,2955,2955,0
|
|
20240403,181500,4828576640,2955,2955,2955,2955,0
|
|
20240403,181400,4828576640,2955,2955,2955,2955,0
|
|
20240403,181300,4828576640,2955,2955,2955,2955,0
|
|
20240403,181200,4828576640,2955,2955,2955,2955,0
|
|
20240403,181100,4828576640,2955,2955,2955,2955,0
|
|
20240403,181000,4828576640,2955,2955,2955,2955,0
|
|
20240403,180900,4828576640,2955,2955,2955,2955,0
|
|
20240403,180800,4828576640,2955,2955,2955,2955,0
|
|
20240403,180700,4828576640,2955,2955,2955,2955,0
|
|
20240403,180600,4828576640,2955,2955,2955,2955,0
|
|
20240403,180500,4828576640,2955,2955,2955,2955,0
|
|
20240403,180400,4828576640,2955,2955,2955,2955,0
|
|
20240403,180300,4828576640,2955,2955,2955,2955,0
|
|
20240403,180200,4828576640,2955,2955,2955,2955,0
|
|
20240403,180100,4828576640,2955,2955,2955,2955,0
|
|
20240403,180000,4828576640,2955,2955,2955,2955,0
|
|
20240403,175900,4828576640,2955,2955,2955,2955,0
|
|
20240403,175800,4828576640,2955,2955,2955,2955,0
|
|
20240403,175700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,175600,4828576640,2955,2955,2955,2955,0
|
|
20240403,175500,4828576640,2955,2955,2955,2955,0
|
|
20240403,175400,4828576640,2955,2955,2955,2955,0
|
|
20240403,175300,4828576640,2955,2955,2955,2955,0
|
|
20240403,175200,4828576640,2955,2955,2955,2955,0
|
|
20240403,175100,4828576640,2955,2955,2955,2955,0
|
|
20240403,175000,4828576640,2955,2955,2955,2955,0
|
|
20240403,174900,4828576640,2955,2955,2955,2955,0
|
|
20240403,174800,4828576640,2955,2955,2955,2955,0
|
|
20240403,174700,4828576640,2955,2955,2955,2955,0
|
|
20240403,174600,4828576640,2955,2955,2955,2955,0
|
|
20240403,174500,4828576640,2955,2955,2955,2955,0
|
|
20240403,174400,4828576640,2955,2955,2955,2955,0
|
|
20240403,174300,4828576640,2955,2955,2955,2955,0
|
|
20240403,174200,4828576640,2955,2955,2955,2955,0
|
|
20240403,174100,4828576640,2955,2955,2955,2955,0
|
|
20240403,174000,4828576640,2955,2955,2955,2955,0
|
|
20240403,173900,4828576640,2955,2955,2955,2955,0
|
|
20240403,173800,4828576640,2955,2955,2955,2955,0
|
|
20240403,173700,4828576640,2955,2955,2955,2955,0
|
|
20240403,173600,4828576640,2955,2955,2955,2955,0
|
|
20240403,173500,4828576640,2955,2955,2955,2955,0
|
|
20240403,173400,4828576640,2955,2955,2955,2955,0
|
|
20240403,173300,4828576640,2955,2955,2955,2955,0
|
|
20240403,173200,4828576640,2955,2955,2955,2955,0
|
|
20240403,173100,4828576640,2955,2955,2955,2955,0
|
|
20240403,173000,4828576640,2955,2955,2955,2955,0
|
|
20240403,172900,4828576640,2955,2955,2955,2955,0
|
|
20240403,172800,4828576640,2955,2955,2955,2955,0
|
|
20240403,172700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,172600,4828576640,2955,2955,2955,2955,0
|
|
20240403,172500,4828576640,2955,2955,2955,2955,0
|
|
20240403,172400,4828576640,2955,2955,2955,2955,0
|
|
20240403,172300,4828576640,2955,2955,2955,2955,0
|
|
20240403,172200,4828576640,2955,2955,2955,2955,0
|
|
20240403,172100,4828576640,2955,2955,2955,2955,0
|
|
20240403,172000,4828576640,2955,2955,2955,2955,0
|
|
20240403,171900,4828576640,2955,2955,2955,2955,0
|
|
20240403,171800,4828576640,2955,2955,2955,2955,0
|
|
20240403,171700,4828576640,2955,2955,2955,2955,0
|
|
20240403,171600,4828576640,2955,2955,2955,2955,0
|
|
20240403,171500,4828576640,2955,2955,2955,2955,0
|
|
20240403,171400,4828576640,2955,2955,2955,2955,0
|
|
20240403,171300,4828576640,2955,2955,2955,2955,0
|
|
20240403,171200,4828576640,2955,2955,2955,2955,0
|
|
20240403,171100,4828576640,2955,2955,2955,2955,0
|
|
20240403,171000,4828576640,2955,2955,2955,2955,0
|
|
20240403,170900,4828576640,2955,2955,2955,2955,0
|
|
20240403,170800,4828576640,2955,2955,2955,2955,0
|
|
20240403,170700,4828576640,2955,2955,2955,2955,0
|
|
20240403,170600,4828576640,2955,2955,2955,2955,0
|
|
20240403,170500,4828576640,2955,2955,2955,2955,0
|
|
20240403,170400,4828576640,2955,2955,2955,2955,0
|
|
20240403,170300,4828576640,2955,2955,2955,2955,0
|
|
20240403,170200,4828576640,2955,2955,2955,2955,0
|
|
20240403,170100,4828576640,2955,2955,2955,2955,0
|
|
20240403,170000,4828576640,2955,2955,2955,2955,0
|
|
20240403,165900,4828576640,2955,2955,2955,2955,0
|
|
20240403,165800,4828576640,2955,2955,2955,2955,0
|
|
20240403,165700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,165600,4828576640,2955,2955,2955,2955,0
|
|
20240403,165500,4828576640,2955,2955,2955,2955,0
|
|
20240403,165400,4828576640,2955,2955,2955,2955,0
|
|
20240403,165300,4828576640,2955,2955,2955,2955,0
|
|
20240403,165200,4828576640,2955,2955,2955,2955,0
|
|
20240403,165100,4828576640,2955,2955,2955,2955,0
|
|
20240403,165000,4828576640,2955,2955,2955,2955,0
|
|
20240403,164900,4828576640,2955,2955,2955,2955,0
|
|
20240403,164800,4828576640,2955,2955,2955,2955,0
|
|
20240403,164700,4828576640,2955,2955,2955,2955,0
|
|
20240403,164600,4828576640,2955,2955,2955,2955,0
|
|
20240403,164500,4828576640,2955,2955,2955,2955,0
|
|
20240403,164400,4828576640,2955,2955,2955,2955,0
|
|
20240403,164300,4828576640,2955,2955,2955,2955,0
|
|
20240403,164200,4828576640,2955,2955,2955,2955,0
|
|
20240403,164100,4828576640,2955,2955,2955,2955,0
|
|
20240403,164000,4828576640,2955,2955,2955,2955,0
|
|
20240403,163900,4828576640,2955,2955,2955,2955,0
|
|
20240403,163800,4828576640,2955,2955,2955,2955,0
|
|
20240403,163700,4828576640,2955,2955,2955,2955,0
|
|
20240403,163600,4828576640,2955,2955,2955,2955,0
|
|
20240403,163500,4828576640,2955,2955,2955,2955,0
|
|
20240403,163400,4828576640,2955,2955,2955,2955,0
|
|
20240403,163300,4828576640,2955,2955,2955,2955,0
|
|
20240403,163200,4828576640,2955,2955,2955,2955,0
|
|
20240403,163100,4828576640,2955,2955,2955,2955,0
|
|
20240403,163000,4828576640,2955,2955,2955,2955,0
|
|
20240403,162900,4828576640,2955,2955,2955,2955,0
|
|
20240403,162800,4828576640,2955,2955,2955,2955,0
|
|
20240403,162700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,162600,4828576640,2955,2955,2955,2955,0
|
|
20240403,162500,4828576640,2955,2955,2955,2955,0
|
|
20240403,162400,4828576640,2955,2955,2955,2955,0
|
|
20240403,162300,4828576640,2955,2955,2955,2955,0
|
|
20240403,162200,4828576640,2955,2955,2955,2955,0
|
|
20240403,162100,4828576640,2955,2955,2955,2955,0
|
|
20240403,162000,4828576640,2955,2955,2955,2955,0
|
|
20240403,161900,4828576640,2955,2955,2955,2955,0
|
|
20240403,161800,4828576640,2955,2955,2955,2955,0
|
|
20240403,161700,4828576640,2955,2955,2955,2955,0
|
|
20240403,161600,4828576640,2955,2955,2955,2955,0
|
|
20240403,161500,4828576640,2955,2955,2955,2955,0
|
|
20240403,161400,4828576640,2955,2955,2955,2955,0
|
|
20240403,161300,4828576640,2955,2955,2955,2955,0
|
|
20240403,161200,4828576640,2955,2955,2955,2955,0
|
|
20240403,161100,4828576640,2955,2955,2955,2955,0
|
|
20240403,161000,4828576640,2955,2955,2955,2955,0
|
|
20240403,160900,4828576640,2955,2955,2955,2955,0
|
|
20240403,160800,4828576640,2955,2955,2955,2955,0
|
|
20240403,160700,4828576640,2955,2955,2955,2955,0
|
|
20240403,160600,4828576640,2955,2955,2955,2955,0
|
|
20240403,160500,4828576640,2955,2955,2955,2955,0
|
|
20240403,160400,4828576640,2955,2955,2955,2955,0
|
|
20240403,160300,4828576640,2955,2955,2955,2955,0
|
|
20240403,160200,4828576640,2955,2955,2955,2955,0
|
|
20240403,160100,4828576640,2955,2955,2955,2955,0
|
|
20240403,160000,4828576640,2955,2955,2955,2955,0
|
|
20240403,155900,4828576640,2955,2955,2955,2955,0
|
|
20240403,155800,4828576640,2955,2955,2955,2955,0
|
|
20240403,155700,4828576640,2955,2955,2955,2955,12701
|
|
20240403,155600,4828576640,2955,2955,2955,2955,0
|
|
20240403,155500,4828576640,2955,2955,2955,2955,0
|
|
20240403,155400,4828576640,2955,2955,2955,2955,0
|
|
20240403,155300,4828576640,2955,2955,2955,2955,0
|
|
20240403,155200,4828576640,2955,2955,2955,2955,0
|
|
20240403,155100,4828576640,2955,2955,2955,2955,0
|
|
20240403,155000,4828576640,2955,2955,2955,2955,0
|
|
20240403,154900,4828576640,2955,2955,2955,2955,0
|
|
20240403,154800,4828576640,2955,2955,2955,2955,0
|
|
20240403,154700,4828576640,2955,2955,2955,2955,0
|
|
20240403,154600,4828576640,2955,2955,2955,2955,0
|
|
20240403,154500,4828576640,2955,2955,2955,2955,0
|
|
20240403,154400,4828576640,2955,2955,2955,2955,0
|
|
20240403,154300,4828576640,2955,2955,2955,2955,0
|
|
20240403,154200,4828576640,2955,2955,2955,2955,0
|
|
20240403,154100,4828576640,2955,2955,2955,2955,0
|
|
20240403,154000,4828576640,2955,2955,2955,2955,0
|
|
20240403,153900,4828576640,2955,2955,2955,2955,0
|
|
20240403,153800,4828576640,2955,2955,2955,2955,0
|
|
20240403,153700,4828576640,2955,2955,2955,2955,0
|
|
20240403,153600,4828576640,2955,2955,2955,2955,0
|
|
20240403,153500,4828576640,2955,2955,2955,2955,0
|
|
20240403,153400,4828576640,2955,2955,2955,2955,0
|
|
20240403,153300,4828576640,2955,2955,2955,2955,0
|
|
20240403,153200,4828576640,2955,2955,2955,2955,0
|
|
20240403,153100,4828576640,2955,2955,2955,2955,0
|
|
20240403,153000,4828576640,2955,2955,2955,2955,12701
|
|
20240403,152900,4791045185,2960,2960,2960,2960,0
|
|
20240403,152800,4791045185,2960,2960,2960,2960,0
|
|
20240403,152700,4791045185,2960,2960,2960,2960,0
|
|
20240403,152600,4791045185,2960,2960,2960,2960,0
|
|
20240403,152500,4791045185,2960,2960,2960,2960,0
|
|
20240403,152400,4791045185,2960,2960,2960,2960,0
|
|
20240403,152300,4791045185,2960,2960,2960,2960,0
|
|
20240403,152200,4791045185,2960,2960,2960,2960,0
|
|
20240403,152100,4791045185,2960,2960,2960,2960,0
|
|
20240403,152000,4791045185,2960,2960,2960,2960,0
|
|
20240403,151900,4791045185,2960,2965,2970,2960,12513
|
|
20240403,151800,4753909980,2970,2965,2970,2965,1839
|
|
20240403,151700,4748453440,2970,2960,2970,2955,2052
|
|
20240403,151600,4742369040,2965,2940,2970,2940,2795
|
|
20240403,151500,4734087590,2955,2935,2955,2920,4615
|
|
20240403,151400,4720525270,2920,2940,2940,2920,8070
|
|
20240403,151300,4696924405,2930,2955,2955,2930,1985
|
|
20240403,151200,4691097635,2950,2965,2965,2950,1619
|
|
20240403,151100,4686313730,2955,2980,2980,2955,2728
|
|
20240403,151000,4678239565,2980,2985,2985,2960,1269
|
|
20240403,150900,4674461285,2985,2975,2990,2955,6547
|
|
20240403,150800,4654962045,2975,2960,2980,2925,11114
|
|
20240403,150700,4622101875,2955,2995,2995,2955,8967
|
|
20240403,150600,4595407605,2985,2980,3010,2975,10320
|
|
20240403,150500,4564487840,2975,2980,3000,2970,23242
|
|
20240403,150400,4494999145,2985,2950,2985,2930,11735
|
|
20240403,150300,4460290740,2930,2900,2955,2900,46643
|
|
20240403,150200,4323523720,2905,2875,2905,2870,10574
|
|
20240403,150100,4292900235,2895,2865,2900,2865,15789
|
|
20240403,150000,4247405130,2870,2875,2875,2860,1421
|
|
20240403,145900,4243333910,2870,2880,2885,2865,12255
|
|
20240403,145800,4208087725,2885,2890,2890,2880,284
|
|
20240403,145700,4207267830,2890,2885,2890,2885,2919
|
|
20240403,145600,4198834285,2890,2880,2890,2875,2297
|
|
20240403,145500,4192200100,2880,2880,2880,2875,265
|
|
20240403,145400,4191436905,2880,2875,2880,2870,1365
|
|
20240403,145300,4187515000,2875,2870,2880,2870,753
|
|
20240403,145200,4185346755,2880,2880,2880,2880,1427
|
|
20240403,145100,4181236995,2880,2880,2880,2865,1038
|
|
20240403,145000,4178254235,2880,2880,2880,2880,115
|
|
20240403,144900,4177923035,2880,2875,2880,2870,1622
|
|
20240403,144800,4173258655,2875,2880,2880,2875,2997
|
|
20240403,144700,4164629165,2880,2885,2885,2880,1610
|
|
20240403,144600,4159985265,2885,2890,2890,2885,10695
|
|
20240403,144500,4129125375,2890,2885,2890,2885,10457
|
|
20240403,144400,4098905205,2890,2865,2890,2860,9448
|
|
20240403,144300,4071801560,2860,2855,2860,2855,750
|
|
20240403,144200,4069656670,2855,2860,2865,2850,2110
|
|
20240403,144100,4063630145,2860,2855,2865,2855,1111
|
|
20240403,144000,4060452760,2855,2850,2855,2850,1093
|
|
20240403,143900,4057336935,2850,2850,2850,2850,349
|
|
20240403,143800,4056342285,2850,2850,2850,2850,1594
|
|
20240403,143700,4051799385,2850,2840,2850,2830,8121
|
|
20240403,143600,4028793310,2845,2845,2845,2840,1054
|
|
20240403,143500,4025799680,2845,2845,2845,2845,912
|
|
20240403,143400,4023205040,2845,2850,2850,2840,491
|
|
20240403,143300,4021806815,2850,2850,2850,2850,160
|
|
20240403,143200,4021350815,2830,2830,2850,2830,4951
|
|
20240403,143100,4007322245,2830,2850,2850,2830,15569
|
|
20240403,143000,3963138030,2855,2850,2855,2850,466
|
|
20240403,142900,3961809875,2850,2850,2850,2845,4160
|
|
20240403,142800,3949953880,2840,2850,2850,2840,2029
|
|
20240403,142700,3944186110,2850,2845,2850,2840,1325
|
|
20240403,142600,3940416325,2845,2845,2845,2845,10
|
|
20240403,142500,3940387875,2830,2845,2845,2830,4547
|
|
20240403,142400,3927496100,2845,2835,2850,2830,1392
|
|
20240403,142300,3923541370,2840,2845,2845,2830,2853
|
|
20240403,142200,3915448910,2830,2845,2845,2830,719
|
|
20240403,142100,3913411715,2825,2830,2830,2825,5070
|
|
20240403,142000,3899080615,2825,2825,2840,2825,2843
|
|
20240403,141900,3891030770,2825,2830,2830,2825,2265
|
|
20240403,141800,3884629810,2830,2835,2840,2830,2442
|
|
20240403,141700,3877707325,2830,2835,2840,2830,2431
|
|
20240403,141600,3870819840,2835,2840,2840,2830,1801
|
|
20240403,141500,3865719620,2845,2835,2850,2830,96
|
|
20240403,141400,3865447640,2825,2845,2850,2825,6767
|
|
20240403,141300,3846288135,2835,2845,2850,2835,6144
|
|
20240403,141200,3828839485,2850,2850,2855,2850,1849
|
|
20240403,141100,3823569830,2850,2860,2860,2830,13172
|
|
20240403,141000,3786168675,2860,2850,2865,2845,5948
|
|
20240403,140900,3769210000,2860,2855,2860,2850,3022
|
|
20240403,140800,3760577620,2855,2865,2865,2845,5845
|
|
20240403,140700,3743913390,2865,2870,2870,2855,5465
|
|
20240403,140600,3728241890,2870,2850,2870,2850,3229
|
|
20240403,140500,3719014285,2865,2850,2865,2845,4346
|
|
20240403,140400,3706637035,2850,2855,2855,2850,1500
|
|
20240403,140300,3702362030,2850,2845,2865,2845,5308
|
|
20240403,140200,3687230675,2845,2850,2850,2835,1593
|
|
20240403,140100,3682702620,2855,2865,2870,2840,18644
|
|
20240403,140000,3629570405,2860,2860,2865,2855,5889
|
|
20240403,135900,3612739360,2860,2880,2880,2860,1003
|
|
20240403,135800,3609865280,2880,2900,2900,2855,13054
|
|
20240403,135700,3572455920,2900,2890,2905,2880,3011
|
|
20240403,135600,3563773545,2905,2905,2905,2900,13
|
|
20240403,135500,3563735830,2900,2890,2900,2885,4775
|
|
20240403,135400,3549894715,2895,2900,2900,2890,836
|
|
20240403,135300,3547472715,2900,2890,2900,2890,168
|
|
20240403,135200,3546987185,2895,2900,2900,2895,240
|
|
20240403,135100,3546291235,2875,2880,2900,2875,1119
|
|
20240403,135000,3543067830,2870,2870,2870,2870,243
|
|
20240403,134900,3542370420,2870,2880,2880,2860,10639
|
|
20240403,134800,3511915710,2880,2880,2880,2865,2506
|
|
20240403,134700,3504712760,2880,2885,2885,2870,3470
|
|
20240403,134600,3494723310,2895,2880,2895,2880,553
|
|
20240403,134500,3493123875,2875,2870,2875,2870,503
|
|
20240403,134400,3491679260,2870,2880,2880,2865,6955
|
|
20240403,134300,3471716270,2880,2905,2905,2865,10170
|
|
20240403,134200,3442413915,2900,2900,2905,2900,137
|
|
20240403,134100,3442016600,2900,2875,2900,2875,57
|
|
20240403,134000,3441851550,2895,2895,2900,2875,3417
|
|
20240403,133900,3431978795,2895,2855,2900,2855,941
|
|
20240403,133800,3429267920,2850,2900,2920,2850,10242
|
|
20240403,133700,3399818390,2905,2905,2920,2890,11729
|
|
20240403,133600,3365830840,2920,2915,2920,2905,2664
|
|
20240403,133500,3358082265,2915,2910,2915,2905,423
|
|
20240403,133400,3356849300,2915,2910,2915,2905,2415
|
|
20240403,133300,3349822650,2915,2925,2925,2910,2807
|
|
20240403,133200,3341646815,2925,2925,2925,2920,446
|
|
20240403,133100,3340344090,2925,2930,2930,2915,1362
|
|
20240403,133000,3336372045,2925,2945,2945,2920,2922
|
|
20240403,132900,3327825545,2935,2935,2935,2935,701
|
|
20240403,132800,3325768110,2945,2925,2945,2920,1713
|
|
20240403,132700,3320741035,2930,2955,2955,2925,2211
|
|
20240403,132600,3314249580,2935,2925,2955,2925,1741
|
|
20240403,132500,3309128885,2920,2955,2955,2920,3530
|
|
20240403,132400,3298765710,2955,2955,2960,2955,2158
|
|
20240403,132300,3292388315,2955,2950,2955,2950,202
|
|
20240403,132200,3291791410,2955,2955,2955,2935,1462
|
|
20240403,132100,3287476735,2945,2955,2960,2945,4726
|
|
20240403,132000,3273503160,2955,2945,2955,2930,3906
|
|
20240403,131900,3261990640,2955,2900,2955,2900,3717
|
|
20240403,131800,3251118665,2900,2880,2900,2880,1362
|
|
20240403,131700,3247181930,2885,2880,2885,2865,4770
|
|
20240403,131600,3233457895,2880,2915,2915,2880,13030
|
|
20240403,131500,3195666920,2915,2925,2930,2900,6616
|
|
20240403,131400,3176364240,2925,2945,2945,2925,2785
|
|
20240403,131300,3168203975,2940,2955,2955,2930,2210
|
|
20240403,131200,3161709525,2955,2955,2955,2950,1434
|
|
20240403,131100,3157477385,2940,2955,2955,2940,1784
|
|
20240403,131000,3152220250,2950,2950,2955,2940,2318
|
|
20240403,130900,3145389880,2950,2950,2955,2930,4218
|
|
20240403,130800,3133015540,2955,2950,2965,2920,10874
|
|
20240403,130700,3100927175,2945,2925,2950,2880,22015
|
|
20240403,130600,3036663365,2940,2915,3030,2890,56109
|
|
20240403,130500,2870660310,2920,2900,3085,2885,67375
|
|
20240403,130400,2669315415,2900,2865,2900,2865,10672
|
|
20240403,130300,2638496435,2865,2850,2865,2840,5639
|
|
20240403,130200,2622417525,2850,2870,2880,2845,7629
|
|
20240403,130100,2600644500,2885,2900,2900,2870,7765
|
|
20240403,130000,2578204005,2895,2920,2920,2895,12768
|
|
20240403,125900,2541129045,2905,2920,2920,2900,3080
|
|
20240403,125800,2532173930,2920,2930,2950,2920,27426
|
|
20240403,125700,2451582405,2930,2900,2930,2900,4467
|
|
20240403,125600,2438598815,2895,2865,2895,2860,6943
|
|
20240403,125500,2418534855,2860,2870,2875,2855,1462
|
|
20240403,125400,2414346895,2890,2855,2890,2740,28037
|
|
20240403,125300,2335013485,2840,2940,2940,2840,43045
|
|
20240403,125200,2210108445,2940,2955,2955,2930,14070
|
|
20240403,125100,2168720135,2955,2950,2955,2950,1504
|
|
20240403,125000,2164283130,2950,2965,2965,2950,4265
|
|
20240403,124900,2151698325,2970,2960,2970,2945,4257
|
|
20240403,124800,2139116550,2960,2960,2960,2960,285
|
|
20240403,124700,2138272950,2960,2970,2970,2955,4523
|
|
20240403,124600,2124861815,2970,2950,2970,2935,19786
|
|
20240403,124500,2066458490,2950,2955,2970,2935,17738
|
|
20240403,124400,2014153430,2955,2970,2970,2940,44972
|
|
20240403,124300,1881344020,2970,3005,3020,2950,39594
|
|
20240403,124200,1763375890,3005,3040,3040,3005,20968
|
|
20240403,124100,1700120900,3040,3050,3050,3040,1564
|
|
20240403,124000,1695359015,3050,3055,3055,3050,6300
|
|
20240403,123900,1676143660,3055,3055,3055,3055,1
|
|
20240403,123800,1676140605,3050,3060,3060,3050,671
|
|
20240403,123700,1674090490,3060,3065,3065,3060,1493
|
|
20240403,123600,1669520120,3070,3070,3070,3070,1250
|
|
20240403,123500,1665682620,3075,3070,3080,3070,4600
|
|
20240403,123400,1651551980,3070,3065,3070,3065,1921
|
|
20240403,123300,1645656855,3070,3065,3070,3065,930
|
|
20240403,123200,1642802095,3065,3055,3065,3055,2891
|
|
20240403,123100,1633946475,3055,3050,3055,3050,2134
|
|
20240403,123000,1627430250,3050,3040,3050,3040,534
|
|
20240403,122900,1625803415,3040,3025,3040,3025,1239
|
|
20240403,122800,1622048110,3025,3030,3030,3020,4155
|
|
20240403,122700,1609486060,3030,3050,3055,3025,15559
|
|
20240403,122600,1562208900,3055,3075,3075,3050,16490
|
|
20240403,122500,1511704755,3075,3120,3200,3075,72415
|
|
20240403,122400,1284604880,3110,3110,3110,3110,0
|
|
20240403,122300,1284604880,3110,3110,3110,3110,10
|
|
20240403,122200,1284573780,3115,3120,3120,3115,1212
|
|
20240403,122100,1280798395,3120,3120,3120,3120,1
|
|
20240403,122000,1280795275,3120,3120,3120,3120,506
|
|
20240403,121900,1279216555,3120,3115,3120,3115,178
|
|
20240403,121800,1278661635,3120,3105,3120,3100,9113
|
|
20240403,121700,1250292365,3105,3090,3105,3090,398
|
|
20240403,121600,1249056940,3095,3095,3095,3095,5
|
|
20240403,121500,1249041465,3100,3100,3100,3090,566
|
|
20240403,121400,1247286975,3090,3100,3100,3090,200
|
|
20240403,121300,1246668715,3100,3100,3100,3095,489
|
|
20240403,121200,1245152865,3095,3095,3095,3095,453
|
|
20240403,121100,1243750830,3095,3105,3105,3095,565
|
|
20240403,121000,1242002105,3105,3105,3105,3105,12
|
|
20240403,120900,1241964845,3105,3105,3105,3105,6
|
|
20240403,120800,1241946215,3095,3100,3100,3095,4085
|
|
20240403,120700,1229284565,3100,3105,3105,3100,212
|
|
20240403,120600,1228626355,3105,3105,3105,3105,4
|
|
20240403,120500,1228613935,3105,3105,3105,3105,455
|
|
20240403,120400,1227201160,3105,3105,3105,3105,0
|
|
20240403,120300,1227201160,3105,3105,3105,3105,269
|
|
20240403,120200,1226365915,3120,3105,3120,3105,275
|
|
20240403,120100,1225512025,3105,3115,3115,3105,827
|
|
20240403,120000,1222942525,3125,3125,3125,3125,650
|
|
20240403,115900,1220911275,3125,3120,3130,3120,1002
|
|
20240403,115800,1217775565,3120,3120,3120,3120,961
|
|
20240403,115700,1214777245,3120,3115,3120,3115,524
|
|
20240403,115600,1213144865,3115,3115,3115,3115,470
|
|
20240403,115500,1211680815,3120,3120,3120,3120,140
|
|
20240403,115400,1211244015,3120,3120,3125,3120,3
|
|
20240403,115300,1211234650,3130,3125,3130,3125,1827
|
|
20240403,115200,1205517625,3125,3125,3125,3120,7573
|
|
20240403,115100,1181869010,3125,3120,3125,3120,938
|
|
20240403,115000,1178938790,3125,3105,3125,3105,27712
|
|
20240403,114900,1092704700,3100,3100,3100,3100,1
|
|
20240403,114800,1092701600,3110,3110,3110,3110,0
|
|
20240403,114700,1092701600,3110,3110,3110,3110,1000
|
|
20240403,114600,1089591600,3105,3110,3110,3105,20
|
|
20240403,114500,1089529405,3110,3110,3110,3110,0
|
|
20240403,114400,1089529405,3110,3110,3110,3110,164
|
|
20240403,114300,1089019365,3110,3120,3120,3110,1071
|
|
20240403,114200,1085688200,3115,3105,3115,3105,1235
|
|
20240403,114100,1081845810,3105,3100,3105,3100,390
|
|
20240403,114000,1080636300,3100,3110,3110,3100,979
|
|
20240403,113900,1077594760,3110,3115,3115,3110,174
|
|
20240403,113800,1077052815,3115,3120,3120,3115,2011
|
|
20240403,113700,1070783895,3120,3120,3120,3115,408
|
|
20240403,113600,1069511025,3120,3115,3120,3115,1149
|
|
20240403,113500,1065927095,3115,3115,3115,3115,1011
|
|
20240403,113400,1062777830,3115,3115,3115,3115,413
|
|
20240403,113300,1061491335,3115,3105,3115,3105,1696
|
|
20240403,113200,1056218300,3100,3095,3100,3095,1457
|
|
20240403,113100,1051701850,3100,3100,3100,3100,549
|
|
20240403,113000,1049999950,3100,3100,3100,3100,33
|
|
20240403,112900,1049897650,3100,3100,3100,3100,11
|
|
20240403,112800,1049863550,3095,3075,3095,3075,1700
|
|
20240403,112700,1044606350,3085,3080,3085,3080,500
|
|
20240403,112600,1043063920,3075,3080,3080,3075,485
|
|
20240403,112500,1041570150,3080,3080,3080,3080,3
|
|
20240403,112400,1041560910,3070,3080,3080,3070,155
|
|
20240403,112300,1041084780,3095,3095,3095,3095,479
|
|
20240403,112200,1039602275,3105,3105,3105,3105,664
|
|
20240403,112100,1037540555,3105,3105,3105,3105,0
|
|
20240403,112000,1037540555,3105,3105,3105,3100,4306
|
|
20240403,111900,1024187430,3105,3100,3105,3100,857
|
|
20240403,111800,1021530725,3100,3065,3105,3065,10042
|
|
20240403,111700,990443755,3060,3055,3060,3055,671
|
|
20240403,111600,988391940,3035,3035,3035,3035,21
|
|
20240403,111500,988328205,3030,3035,3035,3030,6030
|
|
20240403,111400,970042300,3035,3030,3035,3030,221
|
|
20240403,111300,969372455,3030,3030,3030,3030,0
|
|
20240403,111200,969372455,3030,3030,3030,3030,617
|
|
20240403,111100,967502945,3030,3035,3035,3030,1510
|
|
20240403,111000,962927620,3050,3035,3050,3030,251
|
|
20240403,110900,962166670,3035,3035,3035,3030,511
|
|
20240403,110800,960617835,3055,3055,3055,3055,0
|
|
20240403,110700,960617835,3055,3055,3055,3055,0
|
|
20240403,110600,960617835,3055,3030,3055,3030,1084
|
|
20240403,110500,957333290,3055,3055,3055,3055,0
|
|
20240403,110400,957333290,3055,3030,3055,3030,183
|
|
20240403,110300,956777985,3035,3040,3040,3035,1005
|
|
20240403,110200,953724920,3045,3050,3050,3045,7066
|
|
20240403,110100,932174310,3055,3055,3055,3055,1704
|
|
20240403,110000,926968590,3060,3060,3060,3060,50
|
|
20240403,105900,926815590,3060,3070,3070,3060,258
|
|
20240403,105800,926024290,3075,3055,3075,3055,370
|
|
20240403,105700,924893465,3055,3055,3055,3055,1700
|
|
20240403,105600,919699965,3060,3060,3060,3060,121
|
|
20240403,105500,919329705,3060,3055,3060,3055,1658
|
|
20240403,105400,914264485,3055,3055,3055,3055,506
|
|
20240403,105300,912718655,3055,3055,3055,3055,2622
|
|
20240403,105200,904708445,3055,3070,3070,3055,1775
|
|
20240403,105100,899276900,3075,3075,3075,3075,5
|
|
20240403,105000,899261525,3060,3090,3090,3060,7045
|
|
20240403,104900,877678160,3070,3085,3090,3070,1727
|
|
20240403,104800,872372830,3085,3085,3085,3085,160
|
|
20240403,104700,871879230,3085,3080,3085,3080,672
|
|
20240403,104600,869806940,3080,3085,3085,3075,240
|
|
20240403,104500,869067825,3085,3085,3085,3085,0
|
|
20240403,104400,869067825,3085,3085,3085,3085,0
|
|
20240403,104300,869067825,3085,3070,3085,3065,1642
|
|
20240403,104200,864026975,3070,3100,3100,3070,3855
|
|
20240403,104100,852115060,3100,3105,3110,3100,476
|
|
20240403,104000,850637300,3105,3110,3110,3105,358
|
|
20240403,103900,849525595,3105,3125,3125,3105,2065
|
|
20240403,103800,843078960,3125,3110,3130,3110,8429
|
|
20240403,103700,816763005,3115,3110,3120,3110,10550
|
|
20240403,103600,783890495,3105,3105,3105,3090,9887
|
|
20240403,103500,753224475,3100,3080,3105,3080,6091
|
|
20240403,103400,734369405,3075,3070,3080,3070,2648
|
|
20240403,103300,726222165,3075,3065,3075,3065,1420
|
|
20240403,103200,721864015,3045,3060,3060,3045,679
|
|
20240403,103100,719796265,3060,3040,3060,3040,251
|
|
20240403,103000,719028320,3040,3040,3040,3040,44
|
|
20240403,102900,718894560,3040,3040,3040,3040,450
|
|
20240403,102800,717526560,3040,3060,3060,3040,922
|
|
20240403,102700,714707120,3060,3065,3065,3060,1970
|
|
20240403,102600,708672020,3065,3065,3065,3065,0
|
|
20240403,102500,708672020,3065,3065,3065,3065,317
|
|
20240403,102400,707700415,3065,3065,3070,3065,29
|
|
20240403,102300,707611460,3065,3060,3070,3060,820
|
|
20240403,102200,705100665,3060,3065,3065,3060,1212
|
|
20240403,102100,701387385,3070,3065,3070,3065,2928
|
|
20240403,102000,692411265,3065,3055,3065,3055,4334
|
|
20240403,101900,679145185,3055,3055,3065,3055,970
|
|
20240403,101800,676175495,3060,3030,3060,3030,1161
|
|
20240403,101700,672623005,3055,3030,3055,3030,14
|
|
20240403,101600,672580285,3030,3040,3040,3030,146
|
|
20240403,101500,672136675,3040,3040,3040,3030,3079
|
|
20240403,101400,662805475,3040,3050,3050,3040,398
|
|
20240403,101300,661594295,3060,3060,3060,3060,8925
|
|
20240403,101200,634283795,3060,3060,3060,3060,1806
|
|
20240403,101100,628757435,3060,3055,3060,3055,1671
|
|
20240403,101000,623652280,3055,3030,3055,3030,3395
|
|
20240403,100900,613295200,3030,3030,3030,3030,1865
|
|
20240403,100800,607644250,3030,3045,3045,3030,3
|
|
20240403,100700,607635130,3045,3045,3045,3045,536
|
|
20240403,100600,606003010,3045,3045,3045,3045,3
|
|
20240403,100500,605993875,3045,3045,3045,3045,45
|
|
20240403,100400,605856850,3045,3045,3045,3045,0
|
|
20240403,100300,605856850,3045,3045,3045,3025,711
|
|
20240403,100200,603702015,3045,3045,3045,3040,2701
|
|
20240403,100100,595485215,3045,3045,3045,3045,10
|
|
20240403,100000,595454765,3045,3040,3045,3030,2574
|
|
20240403,095900,587623950,3045,3040,3045,3040,70
|
|
20240403,095800,587410955,3035,3010,3045,3005,4169
|
|
20240403,095700,574831855,3005,3000,3005,3000,5242
|
|
20240403,095600,559083465,3005,3000,3005,3000,58
|
|
20240403,095500,558909335,3000,3000,3005,3000,1001
|
|
20240403,095400,555906330,3000,2980,3000,2980,67
|
|
20240403,095300,555706610,3000,2985,3000,2985,292
|
|
20240403,095200,554832965,2980,2980,2980,2980,0
|
|
20240403,095100,554832965,2980,2980,2985,2980,1348
|
|
20240403,095000,550815915,2985,2990,2990,2985,456
|
|
20240403,094900,549454750,2995,3000,3000,2995,1101
|
|
20240403,094800,546152255,3000,3000,3000,3000,1001
|
|
20240403,094700,543149255,3000,2980,3005,2975,5967
|
|
20240403,094600,525380290,2975,2990,2990,2975,6483
|
|
20240403,094500,506016115,2990,2980,2990,2970,1901
|
|
20240403,094400,500367545,2995,2985,2995,2970,3668
|
|
20240403,094300,489441850,3015,3015,3015,3015,1
|
|
20240403,094200,489438835,3015,2990,3015,2975,1200
|
|
20240403,094100,485858715,3000,2980,3000,2980,926
|
|
20240403,094000,483090715,2980,2995,2995,2980,2092
|
|
20240403,093900,476832740,3000,3010,3010,3000,4832
|
|
20240403,093800,462333755,3015,3005,3015,3005,451
|
|
20240403,093700,460978485,3010,3015,3015,3010,2345
|
|
20240403,093600,453919950,3015,3015,3015,3015,24
|
|
20240403,093500,453847590,3025,3025,3025,3025,1
|
|
20240403,093400,453844565,3010,3015,3015,3010,500
|
|
20240403,093300,452339545,3020,3015,3020,3015,6556
|
|
20240403,093200,432540475,3025,3025,3025,3025,0
|
|
20240403,093100,432540475,3025,3025,3025,3025,1
|
|
20240403,093000,432537450,3015,3025,3025,3015,1502
|
|
20240403,092900,427997780,3020,3020,3020,3020,7
|
|
20240403,092800,427976640,3020,3020,3020,3015,810
|
|
20240403,092700,425530495,3035,3020,3035,3020,391
|
|
20240403,092600,424346510,3030,3035,3035,3020,217
|
|
20240403,092500,423690095,3040,3040,3055,3040,1023
|
|
20240403,092400,420574630,3050,3060,3060,3045,835
|
|
20240403,092300,418023735,3060,2995,3060,2995,20260
|
|
20240403,092200,356551780,2995,2980,2995,2965,7223
|
|
20240403,092100,335041790,2970,2975,2990,2965,2508
|
|
20240403,092000,327591175,2975,2990,2990,2975,153
|
|
20240403,091900,327134500,2995,2970,2995,2970,1287
|
|
20240403,091800,323309135,2970,2985,2985,2970,1497
|
|
20240403,091700,318860750,2965,2985,2990,2965,3986
|
|
20240403,091600,306993930,2990,2950,2990,2950,15876
|
|
20240403,091500,260155730,2995,2985,2995,2940,8488
|
|
20240403,091400,235096065,2970,3015,3015,2970,20632
|
|
20240403,091300,173629920,3020,3015,3035,2975,18808
|
|
20240403,091200,117335125,3010,3025,3025,3010,1097
|
|
20240403,091100,114029175,3010,3025,3025,3010,4832
|
|
20240403,091000,99454100,3025,3050,3050,3025,39
|
|
20240403,090900,99335600,3050,3055,3055,3020,3985
|
|
20240403,090800,87261910,3055,3055,3055,3055,2356
|
|
20240403,090700,80064330,3055,3030,3055,3030,1981
|
|
20240403,090600,74048625,3030,3050,3055,3030,1814
|
|
20240403,090500,68509950,3035,3040,3055,3030,1159
|
|
20240403,090400,64977615,3050,3015,3050,3015,3796
|
|
20240403,090300,53428715,3010,3015,3020,3010,2852
|
|
20240403,090200,44819375,3000,3000,3005,3000,2829
|
|
20240403,090100,36329875,3000,3000,3005,3000,4010
|
|
20240403,090000,24297975,3000,3020,3020,3000,7911
|