606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,190200,18468346675,2735,2735,2735,2735,0
|
|
20240401,190100,18468346675,2735,2735,2735,2735,0
|
|
20240401,190000,18468346675,2735,2735,2735,2735,0
|
|
20240401,185900,18468346675,2735,2735,2735,2735,0
|
|
20240401,185800,18468346675,2735,2735,2735,2735,0
|
|
20240401,185700,18468346675,2735,2735,2735,2735,0
|
|
20240401,185600,18468346675,2735,2735,2735,2735,0
|
|
20240401,185500,18468346675,2735,2735,2735,2735,0
|
|
20240401,185400,18468346675,2735,2735,2735,2735,0
|
|
20240401,185300,18468346675,2735,2735,2735,2735,0
|
|
20240401,185200,18468346675,2735,2735,2735,2735,0
|
|
20240401,185100,18468346675,2735,2735,2735,2735,0
|
|
20240401,185000,18468346675,2735,2735,2735,2735,0
|
|
20240401,184900,18468346675,2735,2735,2735,2735,0
|
|
20240401,184800,18468346675,2735,2735,2735,2735,0
|
|
20240401,184700,18468346675,2735,2735,2735,2735,0
|
|
20240401,184600,18468346675,2735,2735,2735,2735,0
|
|
20240401,184500,18468346675,2735,2735,2735,2735,0
|
|
20240401,184400,18468346675,2735,2735,2735,2735,0
|
|
20240401,184300,18468346675,2735,2735,2735,2735,0
|
|
20240401,184200,18468346675,2735,2735,2735,2735,0
|
|
20240401,184100,18468346675,2735,2735,2735,2735,0
|
|
20240401,184000,18468346675,2735,2735,2735,2735,0
|
|
20240401,183900,18468346675,2735,2735,2735,2735,0
|
|
20240401,183800,18468346675,2735,2735,2735,2735,0
|
|
20240401,183700,18468346675,2735,2735,2735,2735,0
|
|
20240401,183600,18468346675,2735,2735,2735,2735,0
|
|
20240401,183500,18468346675,2735,2735,2735,2735,0
|
|
20240401,183400,18468346675,2735,2735,2735,2735,0
|
|
20240401,183300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,183200,18468346675,2735,2735,2735,2735,0
|
|
20240401,183100,18468346675,2735,2735,2735,2735,0
|
|
20240401,183000,18468346675,2735,2735,2735,2735,0
|
|
20240401,182900,18468346675,2735,2735,2735,2735,0
|
|
20240401,182800,18468346675,2735,2735,2735,2735,0
|
|
20240401,182700,18468346675,2735,2735,2735,2735,0
|
|
20240401,182600,18468346675,2735,2735,2735,2735,0
|
|
20240401,182500,18468346675,2735,2735,2735,2735,0
|
|
20240401,182400,18468346675,2735,2735,2735,2735,0
|
|
20240401,182300,18468346675,2735,2735,2735,2735,0
|
|
20240401,182200,18468346675,2735,2735,2735,2735,0
|
|
20240401,182100,18468346675,2735,2735,2735,2735,0
|
|
20240401,182000,18468346675,2735,2735,2735,2735,0
|
|
20240401,181900,18468346675,2735,2735,2735,2735,0
|
|
20240401,181800,18468346675,2735,2735,2735,2735,0
|
|
20240401,181700,18468346675,2735,2735,2735,2735,0
|
|
20240401,181600,18468346675,2735,2735,2735,2735,0
|
|
20240401,181500,18468346675,2735,2735,2735,2735,0
|
|
20240401,181400,18468346675,2735,2735,2735,2735,0
|
|
20240401,181300,18468346675,2735,2735,2735,2735,0
|
|
20240401,181200,18468346675,2735,2735,2735,2735,0
|
|
20240401,181100,18468346675,2735,2735,2735,2735,0
|
|
20240401,181000,18468346675,2735,2735,2735,2735,0
|
|
20240401,180900,18468346675,2735,2735,2735,2735,0
|
|
20240401,180800,18468346675,2735,2735,2735,2735,0
|
|
20240401,180700,18468346675,2735,2735,2735,2735,0
|
|
20240401,180600,18468346675,2735,2735,2735,2735,0
|
|
20240401,180500,18468346675,2735,2735,2735,2735,0
|
|
20240401,180400,18468346675,2735,2735,2735,2735,0
|
|
20240401,180300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,180200,18468346675,2735,2735,2735,2735,0
|
|
20240401,180100,18468346675,2735,2735,2735,2735,0
|
|
20240401,180000,18468346675,2735,2735,2735,2735,0
|
|
20240401,175900,18468346675,2735,2735,2735,2735,0
|
|
20240401,175800,18468346675,2735,2735,2735,2735,0
|
|
20240401,175700,18468346675,2735,2735,2735,2735,0
|
|
20240401,175600,18468346675,2735,2735,2735,2735,0
|
|
20240401,175500,18468346675,2735,2735,2735,2735,0
|
|
20240401,175400,18468346675,2735,2735,2735,2735,0
|
|
20240401,175300,18468346675,2735,2735,2735,2735,0
|
|
20240401,175200,18468346675,2735,2735,2735,2735,0
|
|
20240401,175100,18468346675,2735,2735,2735,2735,0
|
|
20240401,175000,18468346675,2735,2735,2735,2735,0
|
|
20240401,174900,18468346675,2735,2735,2735,2735,0
|
|
20240401,174800,18468346675,2735,2735,2735,2735,0
|
|
20240401,174700,18468346675,2735,2735,2735,2735,0
|
|
20240401,174600,18468346675,2735,2735,2735,2735,0
|
|
20240401,174500,18468346675,2735,2735,2735,2735,0
|
|
20240401,174400,18468346675,2735,2735,2735,2735,0
|
|
20240401,174300,18468346675,2735,2735,2735,2735,0
|
|
20240401,174200,18468346675,2735,2735,2735,2735,0
|
|
20240401,174100,18468346675,2735,2735,2735,2735,0
|
|
20240401,174000,18468346675,2735,2735,2735,2735,0
|
|
20240401,173900,18468346675,2735,2735,2735,2735,0
|
|
20240401,173800,18468346675,2735,2735,2735,2735,0
|
|
20240401,173700,18468346675,2735,2735,2735,2735,0
|
|
20240401,173600,18468346675,2735,2735,2735,2735,0
|
|
20240401,173500,18468346675,2735,2735,2735,2735,0
|
|
20240401,173400,18468346675,2735,2735,2735,2735,0
|
|
20240401,173300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,173200,18468346675,2735,2735,2735,2735,0
|
|
20240401,173100,18468346675,2735,2735,2735,2735,0
|
|
20240401,173000,18468346675,2735,2735,2735,2735,0
|
|
20240401,172900,18468346675,2735,2735,2735,2735,0
|
|
20240401,172800,18468346675,2735,2735,2735,2735,0
|
|
20240401,172700,18468346675,2735,2735,2735,2735,0
|
|
20240401,172600,18468346675,2735,2735,2735,2735,0
|
|
20240401,172500,18468346675,2735,2735,2735,2735,0
|
|
20240401,172400,18468346675,2735,2735,2735,2735,0
|
|
20240401,172300,18468346675,2735,2735,2735,2735,0
|
|
20240401,172200,18468346675,2735,2735,2735,2735,0
|
|
20240401,172100,18468346675,2735,2735,2735,2735,0
|
|
20240401,172000,18468346675,2735,2735,2735,2735,0
|
|
20240401,171900,18468346675,2735,2735,2735,2735,0
|
|
20240401,171800,18468346675,2735,2735,2735,2735,0
|
|
20240401,171700,18468346675,2735,2735,2735,2735,0
|
|
20240401,171600,18468346675,2735,2735,2735,2735,0
|
|
20240401,171500,18468346675,2735,2735,2735,2735,0
|
|
20240401,171400,18468346675,2735,2735,2735,2735,0
|
|
20240401,171300,18468346675,2735,2735,2735,2735,0
|
|
20240401,171200,18468346675,2735,2735,2735,2735,0
|
|
20240401,171100,18468346675,2735,2735,2735,2735,0
|
|
20240401,171000,18468346675,2735,2735,2735,2735,0
|
|
20240401,170900,18468346675,2735,2735,2735,2735,0
|
|
20240401,170800,18468346675,2735,2735,2735,2735,0
|
|
20240401,170700,18468346675,2735,2735,2735,2735,0
|
|
20240401,170600,18468346675,2735,2735,2735,2735,0
|
|
20240401,170500,18468346675,2735,2735,2735,2735,0
|
|
20240401,170400,18468346675,2735,2735,2735,2735,0
|
|
20240401,170300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,170200,18468346675,2735,2735,2735,2735,0
|
|
20240401,170100,18468346675,2735,2735,2735,2735,0
|
|
20240401,170000,18468346675,2735,2735,2735,2735,0
|
|
20240401,165900,18468346675,2735,2735,2735,2735,0
|
|
20240401,165800,18468346675,2735,2735,2735,2735,0
|
|
20240401,165700,18468346675,2735,2735,2735,2735,0
|
|
20240401,165600,18468346675,2735,2735,2735,2735,0
|
|
20240401,165500,18468346675,2735,2735,2735,2735,0
|
|
20240401,165400,18468346675,2735,2735,2735,2735,0
|
|
20240401,165300,18468346675,2735,2735,2735,2735,0
|
|
20240401,165200,18468346675,2735,2735,2735,2735,0
|
|
20240401,165100,18468346675,2735,2735,2735,2735,0
|
|
20240401,165000,18468346675,2735,2735,2735,2735,0
|
|
20240401,164900,18468346675,2735,2735,2735,2735,0
|
|
20240401,164800,18468346675,2735,2735,2735,2735,0
|
|
20240401,164700,18468346675,2735,2735,2735,2735,0
|
|
20240401,164600,18468346675,2735,2735,2735,2735,0
|
|
20240401,164500,18468346675,2735,2735,2735,2735,0
|
|
20240401,164400,18468346675,2735,2735,2735,2735,0
|
|
20240401,164300,18468346675,2735,2735,2735,2735,0
|
|
20240401,164200,18468346675,2735,2735,2735,2735,0
|
|
20240401,164100,18468346675,2735,2735,2735,2735,0
|
|
20240401,164000,18468346675,2735,2735,2735,2735,0
|
|
20240401,163900,18468346675,2735,2735,2735,2735,0
|
|
20240401,163800,18468346675,2735,2735,2735,2735,0
|
|
20240401,163700,18468346675,2735,2735,2735,2735,0
|
|
20240401,163600,18468346675,2735,2735,2735,2735,0
|
|
20240401,163500,18468346675,2735,2735,2735,2735,0
|
|
20240401,163400,18468346675,2735,2735,2735,2735,0
|
|
20240401,163300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,163200,18468346675,2735,2735,2735,2735,0
|
|
20240401,163100,18468346675,2735,2735,2735,2735,0
|
|
20240401,163000,18468346675,2735,2735,2735,2735,0
|
|
20240401,162900,18468346675,2735,2735,2735,2735,0
|
|
20240401,162800,18468346675,2735,2735,2735,2735,0
|
|
20240401,162700,18468346675,2735,2735,2735,2735,0
|
|
20240401,162600,18468346675,2735,2735,2735,2735,0
|
|
20240401,162500,18468346675,2735,2735,2735,2735,0
|
|
20240401,162400,18468346675,2735,2735,2735,2735,0
|
|
20240401,162300,18468346675,2735,2735,2735,2735,0
|
|
20240401,162200,18468346675,2735,2735,2735,2735,0
|
|
20240401,162100,18468346675,2735,2735,2735,2735,0
|
|
20240401,162000,18468346675,2735,2735,2735,2735,0
|
|
20240401,161900,18468346675,2735,2735,2735,2735,0
|
|
20240401,161800,18468346675,2735,2735,2735,2735,0
|
|
20240401,161700,18468346675,2735,2735,2735,2735,0
|
|
20240401,161600,18468346675,2735,2735,2735,2735,0
|
|
20240401,161500,18468346675,2735,2735,2735,2735,0
|
|
20240401,161400,18468346675,2735,2735,2735,2735,0
|
|
20240401,161300,18468346675,2735,2735,2735,2735,0
|
|
20240401,161200,18468346675,2735,2735,2735,2735,0
|
|
20240401,161100,18468346675,2735,2735,2735,2735,0
|
|
20240401,161000,18468346675,2735,2735,2735,2735,0
|
|
20240401,160900,18468346675,2735,2735,2735,2735,0
|
|
20240401,160800,18468346675,2735,2735,2735,2735,0
|
|
20240401,160700,18468346675,2735,2735,2735,2735,0
|
|
20240401,160600,18468346675,2735,2735,2735,2735,0
|
|
20240401,160500,18468346675,2735,2735,2735,2735,0
|
|
20240401,160400,18468346675,2735,2735,2735,2735,0
|
|
20240401,160300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,160200,18468346675,2735,2735,2735,2735,0
|
|
20240401,160100,18468346675,2735,2735,2735,2735,0
|
|
20240401,160000,18468346675,2735,2735,2735,2735,0
|
|
20240401,155900,18468346675,2735,2735,2735,2735,0
|
|
20240401,155800,18468346675,2735,2735,2735,2735,0
|
|
20240401,155700,18468346675,2735,2735,2735,2735,0
|
|
20240401,155600,18468346675,2735,2735,2735,2735,0
|
|
20240401,155500,18468346675,2735,2735,2735,2735,0
|
|
20240401,155400,18468346675,2735,2735,2735,2735,0
|
|
20240401,155300,18468346675,2735,2735,2735,2735,0
|
|
20240401,155200,18468346675,2735,2735,2735,2735,0
|
|
20240401,155100,18468346675,2735,2735,2735,2735,0
|
|
20240401,155000,18468346675,2735,2735,2735,2735,0
|
|
20240401,154900,18468346675,2735,2735,2735,2735,0
|
|
20240401,154800,18468346675,2735,2735,2735,2735,0
|
|
20240401,154700,18468346675,2735,2735,2735,2735,0
|
|
20240401,154600,18468346675,2735,2735,2735,2735,0
|
|
20240401,154500,18468346675,2735,2735,2735,2735,0
|
|
20240401,154400,18468346675,2735,2735,2735,2735,0
|
|
20240401,154300,18468346675,2735,2735,2735,2735,0
|
|
20240401,154200,18468346675,2735,2735,2735,2735,0
|
|
20240401,154100,18468346675,2735,2735,2735,2735,0
|
|
20240401,154000,18468346675,2735,2735,2735,2735,0
|
|
20240401,153900,18468346675,2735,2735,2735,2735,0
|
|
20240401,153800,18468346675,2735,2735,2735,2735,0
|
|
20240401,153700,18468346675,2735,2735,2735,2735,0
|
|
20240401,153600,18468346675,2735,2735,2735,2735,0
|
|
20240401,153500,18468346675,2735,2735,2735,2735,0
|
|
20240401,153400,18468346675,2735,2735,2735,2735,0
|
|
20240401,153300,18468346675,2735,2735,2735,2735,101966
|
|
20240401,153200,18468346675,2735,2735,2735,2735,0
|
|
20240401,153100,18468346675,2735,2735,2735,2735,0
|
|
20240401,153000,18468346675,2735,2735,2735,2735,101966
|
|
20240401,152900,18189469665,2740,2740,2740,2740,0
|
|
20240401,152800,18189469665,2740,2740,2740,2740,0
|
|
20240401,152700,18189469665,2740,2740,2740,2740,0
|
|
20240401,152600,18189469665,2740,2740,2740,2740,0
|
|
20240401,152500,18189469665,2740,2740,2740,2740,0
|
|
20240401,152400,18189469665,2740,2740,2740,2740,0
|
|
20240401,152300,18189469665,2740,2740,2740,2740,0
|
|
20240401,152200,18189469665,2740,2740,2740,2740,0
|
|
20240401,152100,18189469665,2740,2740,2740,2740,0
|
|
20240401,152000,18189469665,2740,2740,2740,2740,0
|
|
20240401,151900,18189469665,2740,2745,2745,2735,20011
|
|
20240401,151800,18134662705,2740,2760,2760,2740,45421
|
|
20240401,151700,18009856355,2760,2760,2765,2755,25273
|
|
20240401,151600,17940143880,2765,2765,2765,2760,5063
|
|
20240401,151500,17926147755,2765,2770,2770,2765,6057
|
|
20240401,151400,17909387365,2770,2765,2775,2765,3391
|
|
20240401,151300,17899989325,2765,2765,2765,2765,8082
|
|
20240401,151200,17877642595,2765,2780,2780,2765,23662
|
|
20240401,151100,17812126455,2780,2775,2780,2775,752
|
|
20240401,151000,17810037690,2775,2775,2780,2775,6852
|
|
20240401,150900,17791016835,2775,2770,2775,2770,7650
|
|
20240401,150800,17769820565,2770,2780,2780,2770,12260
|
|
20240401,150700,17735787855,2775,2775,2775,2775,2119
|
|
20240401,150600,17729907630,2775,2775,2775,2775,3396
|
|
20240401,150500,17720483730,2775,2775,2780,2775,2584
|
|
20240401,150400,17713313125,2775,2770,2780,2770,2066
|
|
20240401,150300,17707580460,2775,2780,2780,2770,6051
|
|
20240401,150200,17690782395,2775,2780,2780,2775,4609
|
|
20240401,150100,17677978090,2775,2780,2780,2775,5014
|
|
20240401,150000,17664040295,2780,2780,2780,2770,6901
|
|
20240401,145900,17644899875,2780,2780,2780,2775,7078
|
|
20240401,145800,17625223190,2775,2775,2780,2775,7748
|
|
20240401,145700,17603701105,2775,2765,2780,2765,666
|
|
20240401,145600,17601850730,2765,2770,2770,2765,7158
|
|
20240401,145500,17582033860,2770,2770,2785,2765,9826
|
|
20240401,145400,17554849835,2770,2785,2785,2765,8252
|
|
20240401,145300,17531959760,2775,2780,2785,2775,3686
|
|
20240401,145200,17521725005,2785,2780,2785,2780,1937
|
|
20240401,145100,17516340115,2780,2780,2785,2780,3011
|
|
20240401,145000,17507969530,2780,2780,2780,2775,8224
|
|
20240401,144900,17485121465,2780,2770,2785,2770,1925
|
|
20240401,144800,17479788655,2785,2770,2785,2770,1539
|
|
20240401,144700,17475520640,2780,2770,2785,2770,3971
|
|
20240401,144600,17464515255,2770,2765,2770,2765,2239
|
|
20240401,144500,17458323910,2765,2765,2770,2765,6490
|
|
20240401,144400,17440378510,2765,2765,2770,2765,8784
|
|
20240401,144300,17416090490,2770,2770,2770,2765,7303
|
|
20240401,144200,17395862155,2770,2780,2780,2770,3269
|
|
20240401,144100,17386793850,2770,2795,2795,2770,10985
|
|
20240401,144000,17356313460,2795,2795,2795,2780,7364
|
|
20240401,143900,17335814500,2795,2795,2805,2780,28363
|
|
20240401,143800,17256625300,2805,2810,2810,2795,7738
|
|
20240401,143700,17234948800,2800,2810,2810,2800,13564
|
|
20240401,143600,17196877970,2805,2810,2810,2800,29465
|
|
20240401,143500,17114226670,2810,2795,2810,2795,11194
|
|
20240401,143400,17082834935,2800,2800,2805,2795,15747
|
|
20240401,143300,17038745400,2800,2790,2800,2790,14605
|
|
20240401,143200,16997909030,2795,2790,2795,2785,10364
|
|
20240401,143100,16968966650,2785,2790,2790,2785,2223
|
|
20240401,143000,16962767785,2785,2785,2790,2775,6275
|
|
20240401,142900,16945286605,2775,2785,2790,2765,9431
|
|
20240401,142800,16919089110,2790,2785,2790,2775,3545
|
|
20240401,142700,16909211230,2775,2770,2785,2770,7754
|
|
20240401,142600,16887697015,2775,2775,2775,2775,96
|
|
20240401,142500,16887430615,2775,2775,2780,2775,4030
|
|
20240401,142400,16876247315,2775,2780,2780,2775,1517
|
|
20240401,142300,16872031340,2780,2775,2780,2775,2157
|
|
20240401,142200,16866043210,2775,2775,2775,2775,2522
|
|
20240401,142100,16859044660,2775,2770,2780,2770,707
|
|
20240401,142000,16857084780,2770,2770,2775,2765,8063
|
|
20240401,141900,16834742160,2765,2765,2770,2760,3424
|
|
20240401,141800,16825269630,2760,2765,2765,2760,2533
|
|
20240401,141700,16818277660,2765,2765,2765,2760,2926
|
|
20240401,141600,16810189025,2765,2770,2770,2765,114
|
|
20240401,141500,16809873255,2765,2770,2770,2765,1193
|
|
20240401,141400,16806568720,2770,2765,2770,2765,2516
|
|
20240401,141300,16799609950,2770,2765,2770,2765,508
|
|
20240401,141200,16798205305,2765,2765,2790,2760,14658
|
|
20240401,141100,16757650505,2765,2770,2770,2765,3869
|
|
20240401,141000,16746952195,2770,2770,2770,2770,742
|
|
20240401,140900,16744896855,2765,2770,2770,2765,1708
|
|
20240401,140800,16740172680,2770,2765,2775,2765,465
|
|
20240401,140700,16738884290,2765,2765,2775,2765,926
|
|
20240401,140600,16736318960,2775,2760,2780,2760,2831
|
|
20240401,140500,16728495250,2760,2770,2770,2760,3790
|
|
20240401,140400,16718027490,2765,2770,2770,2765,9224
|
|
20240401,140300,16692523065,2765,2765,2770,2765,2327
|
|
20240401,140200,16686083140,2765,2770,2775,2765,2523
|
|
20240401,140100,16679095105,2775,2770,2780,2770,3578
|
|
20240401,140000,16669179125,2770,2775,2780,2770,4213
|
|
20240401,135900,16657491835,2780,2785,2790,2780,10934
|
|
20240401,135800,16627068970,2790,2790,2790,2785,1931
|
|
20240401,135700,16621682340,2790,2790,2795,2785,4552
|
|
20240401,135600,16608978720,2785,2790,2790,2785,2894
|
|
20240401,135500,16600909215,2785,2785,2795,2785,8257
|
|
20240401,135400,16577872020,2790,2785,2790,2780,2580
|
|
20240401,135300,16570681075,2780,2780,2785,2780,3064
|
|
20240401,135200,16562150655,2785,2780,2785,2775,5987
|
|
20240401,135100,16545510950,2775,2770,2780,2770,7469
|
|
20240401,135000,16524808610,2770,2770,2775,2770,2385
|
|
20240401,134900,16518201605,2770,2765,2770,2765,887
|
|
20240401,134800,16515747880,2765,2765,2770,2760,5941
|
|
20240401,134700,16499344865,2760,2765,2765,2760,1315
|
|
20240401,134600,16495710000,2765,2765,2770,2765,9240
|
|
20240401,134500,16470161370,2765,2770,2770,2765,4048
|
|
20240401,134400,16458962250,2770,2765,2770,2765,1441
|
|
20240401,134300,16454975400,2765,2765,2770,2765,3691
|
|
20240401,134200,16444765485,2765,2765,2770,2765,9370
|
|
20240401,134100,16418852430,2765,2765,2770,2765,4466
|
|
20240401,134000,16406503930,2770,2770,2770,2765,5942
|
|
20240401,133900,16390064660,2765,2770,2770,2765,7912
|
|
20240401,133800,16368167420,2770,2770,2775,2765,5414
|
|
20240401,133700,16353178890,2770,2770,2770,2765,498
|
|
20240401,133600,16351799435,2770,2770,2775,2765,12249
|
|
20240401,133500,16317872765,2765,2770,2770,2765,14404
|
|
20240401,133400,16278015835,2765,2770,2770,2765,14427
|
|
20240401,133300,16238107600,2770,2780,2780,2770,11125
|
|
20240401,133200,16207250875,2780,2780,2780,2770,12205
|
|
20240401,133100,16173382175,2780,2785,2790,2780,16079
|
|
20240401,133000,16128630670,2785,2785,2790,2780,6865
|
|
20240401,132900,16109514820,2785,2795,2795,2780,9532
|
|
20240401,132800,16082939850,2790,2800,2810,2790,19792
|
|
20240401,132700,16027508935,2800,2800,2810,2790,18274
|
|
20240401,132600,15976263885,2800,2790,2805,2785,23449
|
|
20240401,132500,15910717820,2785,2785,2790,2780,8422
|
|
20240401,132400,15887254385,2790,2785,2790,2780,1926
|
|
20240401,132300,15881890920,2780,2785,2785,2780,4204
|
|
20240401,132200,15870198940,2780,2785,2790,2780,8541
|
|
20240401,132100,15846408565,2790,2790,2795,2785,10879
|
|
20240401,132000,15816044740,2785,2785,2790,2780,5489
|
|
20240401,131900,15800759840,2790,2785,2790,2780,3204
|
|
20240401,131800,15791828205,2780,2790,2790,2780,2328
|
|
20240401,131700,15785349605,2785,2780,2800,2780,19326
|
|
20240401,131600,15731394570,2790,2770,2790,2770,10230
|
|
20240401,131500,15702969230,2775,2770,2775,2765,7939
|
|
20240401,131400,15680983450,2775,2775,2775,2770,8232
|
|
20240401,131300,15658179600,2770,2770,2780,2770,2762
|
|
20240401,131200,15650514490,2780,2780,2780,2770,4273
|
|
20240401,131100,15638660615,2780,2775,2780,2770,5906
|
|
20240401,131000,15622280225,2780,2780,2780,2775,292
|
|
20240401,130900,15621468705,2780,2780,2780,2775,5933
|
|
20240401,130800,15604981465,2780,2775,2780,2775,1682
|
|
20240401,130700,15600307535,2780,2775,2780,2770,766
|
|
20240401,130600,15598181915,2780,2770,2780,2770,4614
|
|
20240401,130500,15585368190,2770,2770,2780,2770,8967
|
|
20240401,130400,15560529320,2775,2775,2780,2765,3695
|
|
20240401,130300,15550294040,2780,2780,2790,2770,9366
|
|
20240401,130200,15524296970,2775,2790,2795,2775,9663
|
|
20240401,130100,15497396235,2785,2785,2790,2775,4798
|
|
20240401,130000,15484033900,2775,2770,2785,2765,14637
|
|
20240401,125900,15443429840,2775,2770,2775,2765,3733
|
|
20240401,125800,15433101080,2770,2765,2770,2760,7113
|
|
20240401,125700,15413434900,2770,2770,2770,2765,661
|
|
20240401,125600,15411606660,2765,2770,2770,2765,2141
|
|
20240401,125500,15405682535,2770,2770,2770,2765,651
|
|
20240401,125400,15403879720,2765,2770,2780,2765,2120
|
|
20240401,125300,15398003050,2770,2770,2775,2760,9124
|
|
20240401,125200,15372785195,2770,2775,2775,2765,3473
|
|
20240401,125100,15363168620,2775,2770,2775,2765,7803
|
|
20240401,125000,15341576625,2770,2775,2775,2770,2615
|
|
20240401,124900,15334327975,2775,2775,2775,2770,3039
|
|
20240401,124800,15325908105,2775,2775,2775,2770,2851
|
|
20240401,124700,15318002000,2770,2770,2780,2770,2916
|
|
20240401,124600,15309919440,2770,2775,2780,2770,4572
|
|
20240401,124500,15297247560,2780,2780,2780,2770,2241
|
|
20240401,124400,15291028700,2780,2780,2780,2770,3201
|
|
20240401,124300,15282142655,2780,2775,2780,2775,402
|
|
20240401,124200,15281026455,2780,2785,2785,2775,2192
|
|
20240401,124100,15274932035,2775,2780,2790,2775,6853
|
|
20240401,124000,15255850430,2785,2785,2785,2780,724
|
|
20240401,123900,15253835310,2780,2785,2785,2770,5769
|
|
20240401,123800,15237789290,2785,2780,2785,2775,1916
|
|
20240401,123700,15232465945,2785,2785,2785,2780,561
|
|
20240401,123600,15230903780,2785,2785,2785,2780,453
|
|
20240401,123500,15229643305,2780,2780,2785,2770,1954
|
|
20240401,123400,15224213630,2780,2760,2780,2760,9178
|
|
20240401,123300,15198776120,2770,2765,2770,2760,8263
|
|
20240401,123200,15175962815,2760,2770,2770,2760,1655
|
|
20240401,123100,15171392185,2770,2760,2770,2760,787
|
|
20240401,123000,15169216475,2770,2765,2770,2760,4255
|
|
20240401,122900,15157461770,2770,2770,2770,2765,301
|
|
20240401,122800,15156629115,2770,2770,2775,2760,5187
|
|
20240401,122700,15142309790,2775,2770,2775,2760,8103
|
|
20240401,122600,15119906385,2770,2770,2770,2765,5785
|
|
20240401,122500,15103903710,2770,2780,2780,2770,2565
|
|
20240401,122400,15096790800,2780,2790,2790,2775,1657
|
|
20240401,122300,15092183790,2785,2775,2785,2770,3576
|
|
20240401,122200,15082251670,2775,2770,2775,2765,5029
|
|
20240401,122100,15068322660,2770,2770,2775,2765,4478
|
|
20240401,122000,15055923010,2765,2770,2770,2755,31280
|
|
20240401,121900,14969580930,2770,2770,2775,2765,21476
|
|
20240401,121800,14910167005,2770,2775,2775,2770,16764
|
|
20240401,121700,14863716875,2775,2770,2785,2770,4223
|
|
20240401,121600,14851992660,2770,2780,2790,2770,12779
|
|
20240401,121500,14816518765,2780,2780,2795,2780,10691
|
|
20240401,121400,14786772940,2780,2790,2795,2780,12632
|
|
20240401,121300,14751579235,2795,2800,2810,2790,9022
|
|
20240401,121200,14726317925,2805,2800,2805,2795,12125
|
|
20240401,121100,14692371965,2805,2800,2815,2785,7082
|
|
20240401,121000,14672555910,2790,2785,2800,2780,9161
|
|
20240401,120900,14647042050,2785,2790,2790,2780,18682
|
|
20240401,120800,14594990485,2790,2795,2795,2790,7954
|
|
20240401,120700,14572779625,2795,2800,2805,2795,3770
|
|
20240401,120600,14562227760,2800,2805,2810,2800,1939
|
|
20240401,120500,14556790880,2805,2805,2805,2800,5084
|
|
20240401,120400,14542553160,2805,2795,2805,2795,1425
|
|
20240401,120300,14538565450,2800,2810,2810,2800,20893
|
|
20240401,120200,14480059905,2810,2805,2810,2805,2294
|
|
20240401,120100,14473618360,2815,2815,2815,2795,2395
|
|
20240401,120000,14466902015,2815,2795,2815,2795,1228
|
|
20240401,115900,14463467130,2795,2800,2800,2795,2641
|
|
20240401,115800,14456083670,2810,2810,2810,2790,7702
|
|
20240401,115700,14434520700,2815,2815,2820,2810,21473
|
|
20240401,115600,14374081640,2810,2795,2830,2795,49813
|
|
20240401,115500,14233704255,2800,2805,2805,2795,3369
|
|
20240401,115400,14224267015,2800,2790,2805,2790,4231
|
|
20240401,115300,14212424975,2800,2790,2800,2790,16465
|
|
20240401,115200,14166451390,2790,2795,2800,2790,3567
|
|
20240401,115100,14156483785,2790,2800,2800,2790,2024
|
|
20240401,115000,14150828970,2800,2790,2800,2790,1368
|
|
20240401,114900,14147007620,2800,2790,2800,2790,87
|
|
20240401,114800,14146764870,2800,2790,2800,2785,13119
|
|
20240401,114700,14110185565,2790,2800,2800,2790,5695
|
|
20240401,114600,14094280900,2800,2800,2800,2795,3649
|
|
20240401,114500,14084076230,2800,2805,2805,2800,1682
|
|
20240401,114400,14079362150,2805,2800,2805,2795,4475
|
|
20240401,114300,14066837305,2800,2795,2800,2795,1625
|
|
20240401,114200,14062295010,2800,2800,2805,2800,4111
|
|
20240401,114100,14050780150,2800,2810,2810,2800,316
|
|
20240401,114000,14049893725,2810,2800,2810,2800,4773
|
|
20240401,113900,14036516500,2800,2785,2800,2785,4117
|
|
20240401,113800,14025014805,2785,2785,2795,2780,9161
|
|
20240401,113700,13999502355,2790,2790,2790,2785,6184
|
|
20240401,113600,13982279670,2790,2790,2800,2790,1711
|
|
20240401,113500,13977505825,2785,2785,2805,2785,5073
|
|
20240401,113400,13963365435,2785,2800,2810,2785,18655
|
|
20240401,113300,13911337760,2805,2815,2815,2805,17941
|
|
20240401,113200,13860900855,2805,2810,2825,2805,31121
|
|
20240401,113100,13773274475,2820,2790,2825,2785,18954
|
|
20240401,113000,13720200175,2795,2790,2795,2785,4495
|
|
20240401,112900,13707660105,2790,2795,2795,2785,4396
|
|
20240401,112800,13695399425,2790,2800,2800,2790,4079
|
|
20240401,112700,13684005890,2800,2780,2800,2780,22444
|
|
20240401,112600,13621514615,2785,2790,2795,2785,7252
|
|
20240401,112500,13601295275,2785,2780,2795,2780,8089
|
|
20240401,112400,13578771660,2780,2790,2795,2780,8243
|
|
20240401,112300,13555799380,2795,2795,2795,2790,8190
|
|
20240401,112200,13532931380,2795,2805,2805,2780,34092
|
|
20240401,112100,13437739395,2805,2805,2820,2800,13156
|
|
20240401,112000,13400820515,2805,2820,2820,2805,22852
|
|
20240401,111900,13336597945,2815,2815,2830,2815,9393
|
|
20240401,111800,13310073000,2815,2825,2830,2810,17369
|
|
20240401,111700,13261132090,2830,2810,2835,2805,41933
|
|
20240401,111600,13143072850,2815,2850,2855,2805,86168
|
|
20240401,111500,12899486985,2850,2880,2880,2845,53570
|
|
20240401,111400,12746045900,2880,2890,2890,2870,129249
|
|
20240401,111300,12373790335,2890,2865,2900,2860,190068
|
|
20240401,111200,11825193135,2860,2845,2870,2840,99865
|
|
20240401,111100,11540207650,2850,2850,2850,2840,28368
|
|
20240401,111000,11459448460,2845,2850,2850,2840,36232
|
|
20240401,110900,11356358500,2845,2840,2855,2830,64181
|
|
20240401,110800,11174202890,2840,2845,2855,2835,110712
|
|
20240401,110700,10859018470,2840,2830,2845,2820,57732
|
|
20240401,110600,10695337705,2825,2785,2830,2785,76542
|
|
20240401,110500,10480177790,2790,2775,2795,2770,18334
|
|
20240401,110400,10429120980,2775,2760,2775,2760,7383
|
|
20240401,110300,10408687720,2760,2760,2765,2755,2538
|
|
20240401,110200,10401690340,2755,2765,2765,2755,4915
|
|
20240401,110100,10388139975,2760,2765,2770,2760,2625
|
|
20240401,110000,10380883620,2765,2765,2770,2760,1133
|
|
20240401,105900,10377755650,2760,2770,2770,2760,2726
|
|
20240401,105800,10370219690,2770,2760,2770,2755,12690
|
|
20240401,105700,10335149160,2770,2765,2770,2760,1532
|
|
20240401,105600,10330919490,2770,2765,2770,2760,2618
|
|
20240401,105500,10323683325,2765,2760,2765,2760,4654
|
|
20240401,105400,10310835210,2760,2765,2765,2755,8958
|
|
20240401,105300,10286114120,2765,2760,2765,2760,9534
|
|
20240401,105200,10259787920,2765,2770,2770,2760,6501
|
|
20240401,105100,10241814820,2765,2775,2775,2765,7713
|
|
20240401,105000,10220442270,2775,2770,2780,2770,4600
|
|
20240401,104900,10207680095,2770,2780,2780,2770,1662
|
|
20240401,104800,10203061310,2780,2780,2780,2775,5340
|
|
20240401,104700,10188241910,2775,2775,2780,2775,11277
|
|
20240401,104600,10156948230,2775,2775,2775,2775,8761
|
|
20240401,104500,10132636455,2775,2780,2785,2775,2569
|
|
20240401,104400,10125498755,2780,2790,2795,2765,27828
|
|
20240401,104300,10048198140,2795,2795,2795,2790,9542
|
|
20240401,104200,10021539920,2790,2785,2795,2785,17044
|
|
20240401,104100,9973944045,2790,2775,2790,2775,20069
|
|
20240401,104000,9918030540,2780,2775,2780,2775,8180
|
|
20240401,103900,9895300150,2780,2760,2780,2760,11280
|
|
20240401,103800,9864073280,2770,2770,2770,2760,21273
|
|
20240401,103700,9805242740,2765,2765,2770,2765,7870
|
|
20240401,103600,9783467950,2770,2770,2770,2765,7311
|
|
20240401,103500,9763236370,2765,2765,2770,2765,6951
|
|
20240401,103400,9743986430,2770,2770,2770,2765,13790
|
|
20240401,103300,9705818340,2765,2765,2770,2765,2737
|
|
20240401,103200,9698249715,2770,2770,2770,2765,2117
|
|
20240401,103100,9692389025,2765,2765,2770,2765,7543
|
|
20240401,103000,9671520630,2770,2770,2770,2765,7335
|
|
20240401,102900,9651228315,2765,2765,2770,2760,4091
|
|
20240401,102800,9639913395,2760,2760,2770,2760,2584
|
|
20240401,102700,9632774495,2770,2775,2775,2760,12500
|
|
20240401,102600,9598171005,2770,2775,2780,2770,8590
|
|
20240401,102500,9574343840,2770,2775,2775,2770,8322
|
|
20240401,102400,9551282340,2770,2780,2780,2770,3085
|
|
20240401,102300,9542724515,2775,2765,2780,2765,7019
|
|
20240401,102200,9523274970,2770,2780,2780,2765,15466
|
|
20240401,102100,9480408210,2775,2785,2790,2775,9582
|
|
20240401,102000,9453757245,2790,2795,2795,2785,6676
|
|
20240401,101900,9435116125,2790,2770,2800,2765,21407
|
|
20240401,101800,9375511460,2770,2770,2775,2760,8756
|
|
20240401,101700,9351292265,2770,2760,2780,2755,7552
|
|
20240401,101600,9330409285,2765,2765,2765,2750,13305
|
|
20240401,101500,9293775880,2765,2750,2765,2750,6937
|
|
20240401,101400,9274630660,2765,2755,2765,2745,33299
|
|
20240401,101300,9183084075,2755,2765,2765,2750,28755
|
|
20240401,101200,9103829910,2760,2770,2780,2760,18330
|
|
20240401,101100,9053094735,2775,2775,2775,2765,9163
|
|
20240401,101000,9027712995,2770,2775,2780,2760,27394
|
|
20240401,100900,8951916145,2775,2790,2790,2770,22151
|
|
20240401,100800,8890346260,2790,2795,2800,2790,1725
|
|
20240401,100700,8885530390,2790,2795,2800,2790,15767
|
|
20240401,100600,8841477405,2800,2800,2805,2795,6299
|
|
20240401,100500,8823838810,2800,2805,2805,2795,14140
|
|
20240401,100400,8784237180,2805,2815,2815,2805,16071
|
|
20240401,100300,8739111525,2810,2805,2815,2805,3813
|
|
20240401,100200,8728404395,2810,2805,2815,2805,19049
|
|
20240401,100100,8674898550,2810,2815,2815,2800,16474
|
|
20240401,100000,8628653840,2810,2800,2815,2800,15379
|
|
20240401,095900,8585449350,2805,2805,2805,2795,26665
|
|
20240401,095800,8510769620,2800,2800,2810,2800,20125
|
|
20240401,095700,8454331790,2800,2810,2810,2800,7916
|
|
20240401,095600,8432153945,2805,2805,2810,2805,14708
|
|
20240401,095500,8390873830,2810,2810,2810,2805,5770
|
|
20240401,095400,8374674225,2810,2805,2810,2800,13772
|
|
20240401,095300,8336057675,2800,2805,2810,2795,50691
|
|
20240401,095200,8194041025,2810,2800,2810,2800,7769
|
|
20240401,095100,8172240485,2805,2805,2805,2790,15470
|
|
20240401,095000,8128893705,2805,2790,2805,2790,9220
|
|
20240401,094900,8103091875,2795,2780,2795,2775,19426
|
|
20240401,094800,8049057475,2775,2785,2785,2770,19619
|
|
20240401,094700,7994630645,2785,2780,2790,2770,21187
|
|
20240401,094600,7935739565,2770,2795,2795,2770,15291
|
|
20240401,094500,7893234135,2790,2795,2805,2785,20598
|
|
20240401,094400,7835614920,2800,2830,2830,2785,72459
|
|
20240401,094300,7631642285,2825,2820,2830,2815,22240
|
|
20240401,094200,7568862040,2820,2795,2825,2790,44086
|
|
20240401,094100,7445064025,2800,2785,2805,2775,24033
|
|
20240401,094000,7377972300,2775,2765,2790,2765,51555
|
|
20240401,093900,7235189670,2765,2775,2780,2760,64549
|
|
20240401,093800,7056561155,2780,2780,2785,2775,21924
|
|
20240401,093700,6995644965,2785,2785,2800,2780,31334
|
|
20240401,093600,6908424420,2780,2795,2805,2780,19833
|
|
20240401,093500,6853067680,2795,2780,2795,2775,24207
|
|
20240401,093400,6785718020,2780,2790,2790,2775,40648
|
|
20240401,093300,6672691645,2790,2800,2800,2790,19183
|
|
20240401,093200,6619125280,2800,2805,2805,2795,6629
|
|
20240401,093100,6600558315,2805,2800,2810,2795,19976
|
|
20240401,093000,6544504395,2790,2790,2795,2780,29635
|
|
20240401,092900,6461890290,2795,2825,2830,2795,58821
|
|
20240401,092800,6296693965,2825,2830,2845,2815,44682
|
|
20240401,092700,6170258400,2840,2840,2860,2820,144270
|
|
20240401,092600,5759999715,2835,2815,2840,2815,37752
|
|
20240401,092500,5653269725,2820,2825,2825,2800,33045
|
|
20240401,092400,5560431075,2815,2810,2830,2805,79046
|
|
20240401,092300,5337437310,2815,2780,2830,2780,75713
|
|
20240401,092200,5124398660,2785,2775,2795,2770,35552
|
|
20240401,092100,5025430385,2775,2795,2820,2775,86943
|
|
20240401,092000,4782201795,2795,2830,2860,2795,285371
|
|
20240401,091900,3973753705,2825,2780,2835,2770,207575
|
|
20240401,091800,3390836725,2785,2740,2790,2730,75296
|
|
20240401,091700,3182673855,2735,2750,2755,2730,24172
|
|
20240401,091600,3116466905,2745,2735,2760,2735,35136
|
|
20240401,091500,3019687475,2750,2760,2765,2725,39014
|
|
20240401,091400,2912675445,2755,2770,2775,2750,50433
|
|
20240401,091300,2773443835,2760,2725,2780,2725,54494
|
|
20240401,091200,2623590010,2730,2725,2730,2710,22848
|
|
20240401,091100,2561446315,2720,2710,2725,2700,26765
|
|
20240401,091000,2488797245,2705,2680,2715,2675,35697
|
|
20240401,090900,2392517600,2675,2700,2705,2670,54999
|
|
20240401,090800,2244780490,2700,2720,2725,2700,28244
|
|
20240401,090700,2168243885,2725,2740,2745,2720,28244
|
|
20240401,090600,2090976945,2750,2740,2750,2730,24465
|
|
20240401,090500,2023950370,2730,2700,2750,2700,35204
|
|
20240401,090400,1927948535,2700,2700,2720,2670,91261
|
|
20240401,090300,1682450125,2700,2740,2765,2700,80729
|
|
20240401,090200,1462211460,2740,2770,2780,2715,86771
|
|
20240401,090100,1224350560,2770,2755,2825,2750,294401
|
|
20240401,090000,401075660,2760,2730,2760,2715,145777
|