606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,190200,23569847990,2785,2785,2785,2785,0
|
|
20240402,190100,23569847990,2785,2785,2785,2785,0
|
|
20240402,190000,23569847990,2785,2785,2785,2785,0
|
|
20240402,185900,23569847990,2785,2785,2785,2785,0
|
|
20240402,185800,23569847990,2785,2785,2785,2785,0
|
|
20240402,185700,23569847990,2785,2785,2785,2785,0
|
|
20240402,185600,23569847990,2785,2785,2785,2785,0
|
|
20240402,185500,23569847990,2785,2785,2785,2785,0
|
|
20240402,185400,23569847990,2785,2785,2785,2785,0
|
|
20240402,185300,23569847990,2785,2785,2785,2785,0
|
|
20240402,185200,23569847990,2785,2785,2785,2785,0
|
|
20240402,185100,23569847990,2785,2785,2785,2785,0
|
|
20240402,185000,23569847990,2785,2785,2785,2785,0
|
|
20240402,184900,23569847990,2785,2785,2785,2785,0
|
|
20240402,184800,23569847990,2785,2785,2785,2785,0
|
|
20240402,184700,23569847990,2785,2785,2785,2785,0
|
|
20240402,184600,23569847990,2785,2785,2785,2785,0
|
|
20240402,184500,23569847990,2785,2785,2785,2785,0
|
|
20240402,184400,23569847990,2785,2785,2785,2785,0
|
|
20240402,184300,23569847990,2785,2785,2785,2785,0
|
|
20240402,184200,23569847990,2785,2785,2785,2785,0
|
|
20240402,184100,23569847990,2785,2785,2785,2785,0
|
|
20240402,184000,23569847990,2785,2785,2785,2785,0
|
|
20240402,183900,23569847990,2785,2785,2785,2785,0
|
|
20240402,183800,23569847990,2785,2785,2785,2785,0
|
|
20240402,183700,23569847990,2785,2785,2785,2785,0
|
|
20240402,183600,23569847990,2785,2785,2785,2785,0
|
|
20240402,183500,23569847990,2785,2785,2785,2785,0
|
|
20240402,183400,23569847990,2785,2785,2785,2785,0
|
|
20240402,183300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,183200,23569847990,2785,2785,2785,2785,0
|
|
20240402,183100,23569847990,2785,2785,2785,2785,0
|
|
20240402,183000,23569847990,2785,2785,2785,2785,0
|
|
20240402,182900,23569847990,2785,2785,2785,2785,0
|
|
20240402,182800,23569847990,2785,2785,2785,2785,0
|
|
20240402,182700,23569847990,2785,2785,2785,2785,0
|
|
20240402,182600,23569847990,2785,2785,2785,2785,0
|
|
20240402,182500,23569847990,2785,2785,2785,2785,0
|
|
20240402,182400,23569847990,2785,2785,2785,2785,0
|
|
20240402,182300,23569847990,2785,2785,2785,2785,0
|
|
20240402,182200,23569847990,2785,2785,2785,2785,0
|
|
20240402,182100,23569847990,2785,2785,2785,2785,0
|
|
20240402,182000,23569847990,2785,2785,2785,2785,0
|
|
20240402,181900,23569847990,2785,2785,2785,2785,0
|
|
20240402,181800,23569847990,2785,2785,2785,2785,0
|
|
20240402,181700,23569847990,2785,2785,2785,2785,0
|
|
20240402,181600,23569847990,2785,2785,2785,2785,0
|
|
20240402,181500,23569847990,2785,2785,2785,2785,0
|
|
20240402,181400,23569847990,2785,2785,2785,2785,0
|
|
20240402,181300,23569847990,2785,2785,2785,2785,0
|
|
20240402,181200,23569847990,2785,2785,2785,2785,0
|
|
20240402,181100,23569847990,2785,2785,2785,2785,0
|
|
20240402,181000,23569847990,2785,2785,2785,2785,0
|
|
20240402,180900,23569847990,2785,2785,2785,2785,0
|
|
20240402,180800,23569847990,2785,2785,2785,2785,0
|
|
20240402,180700,23569847990,2785,2785,2785,2785,0
|
|
20240402,180600,23569847990,2785,2785,2785,2785,0
|
|
20240402,180500,23569847990,2785,2785,2785,2785,0
|
|
20240402,180400,23569847990,2785,2785,2785,2785,0
|
|
20240402,180300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,180200,23569847990,2785,2785,2785,2785,0
|
|
20240402,180100,23569847990,2785,2785,2785,2785,0
|
|
20240402,180000,23569847990,2785,2785,2785,2785,0
|
|
20240402,175900,23569847990,2785,2785,2785,2785,0
|
|
20240402,175800,23569847990,2785,2785,2785,2785,0
|
|
20240402,175700,23569847990,2785,2785,2785,2785,0
|
|
20240402,175600,23569847990,2785,2785,2785,2785,0
|
|
20240402,175500,23569847990,2785,2785,2785,2785,0
|
|
20240402,175400,23569847990,2785,2785,2785,2785,0
|
|
20240402,175300,23569847990,2785,2785,2785,2785,0
|
|
20240402,175200,23569847990,2785,2785,2785,2785,0
|
|
20240402,175100,23569847990,2785,2785,2785,2785,0
|
|
20240402,175000,23569847990,2785,2785,2785,2785,0
|
|
20240402,174900,23569847990,2785,2785,2785,2785,0
|
|
20240402,174800,23569847990,2785,2785,2785,2785,0
|
|
20240402,174700,23569847990,2785,2785,2785,2785,0
|
|
20240402,174600,23569847990,2785,2785,2785,2785,0
|
|
20240402,174500,23569847990,2785,2785,2785,2785,0
|
|
20240402,174400,23569847990,2785,2785,2785,2785,0
|
|
20240402,174300,23569847990,2785,2785,2785,2785,0
|
|
20240402,174200,23569847990,2785,2785,2785,2785,0
|
|
20240402,174100,23569847990,2785,2785,2785,2785,0
|
|
20240402,174000,23569847990,2785,2785,2785,2785,0
|
|
20240402,173900,23569847990,2785,2785,2785,2785,0
|
|
20240402,173800,23569847990,2785,2785,2785,2785,0
|
|
20240402,173700,23569847990,2785,2785,2785,2785,0
|
|
20240402,173600,23569847990,2785,2785,2785,2785,0
|
|
20240402,173500,23569847990,2785,2785,2785,2785,0
|
|
20240402,173400,23569847990,2785,2785,2785,2785,0
|
|
20240402,173300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,173200,23569847990,2785,2785,2785,2785,0
|
|
20240402,173100,23569847990,2785,2785,2785,2785,0
|
|
20240402,173000,23569847990,2785,2785,2785,2785,0
|
|
20240402,172900,23569847990,2785,2785,2785,2785,0
|
|
20240402,172800,23569847990,2785,2785,2785,2785,0
|
|
20240402,172700,23569847990,2785,2785,2785,2785,0
|
|
20240402,172600,23569847990,2785,2785,2785,2785,0
|
|
20240402,172500,23569847990,2785,2785,2785,2785,0
|
|
20240402,172400,23569847990,2785,2785,2785,2785,0
|
|
20240402,172300,23569847990,2785,2785,2785,2785,0
|
|
20240402,172200,23569847990,2785,2785,2785,2785,0
|
|
20240402,172100,23569847990,2785,2785,2785,2785,0
|
|
20240402,172000,23569847990,2785,2785,2785,2785,0
|
|
20240402,171900,23569847990,2785,2785,2785,2785,0
|
|
20240402,171800,23569847990,2785,2785,2785,2785,0
|
|
20240402,171700,23569847990,2785,2785,2785,2785,0
|
|
20240402,171600,23569847990,2785,2785,2785,2785,0
|
|
20240402,171500,23569847990,2785,2785,2785,2785,0
|
|
20240402,171400,23569847990,2785,2785,2785,2785,0
|
|
20240402,171300,23569847990,2785,2785,2785,2785,0
|
|
20240402,171200,23569847990,2785,2785,2785,2785,0
|
|
20240402,171100,23569847990,2785,2785,2785,2785,0
|
|
20240402,171000,23569847990,2785,2785,2785,2785,0
|
|
20240402,170900,23569847990,2785,2785,2785,2785,0
|
|
20240402,170800,23569847990,2785,2785,2785,2785,0
|
|
20240402,170700,23569847990,2785,2785,2785,2785,0
|
|
20240402,170600,23569847990,2785,2785,2785,2785,0
|
|
20240402,170500,23569847990,2785,2785,2785,2785,0
|
|
20240402,170400,23569847990,2785,2785,2785,2785,0
|
|
20240402,170300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,170200,23569847990,2785,2785,2785,2785,0
|
|
20240402,170100,23569847990,2785,2785,2785,2785,0
|
|
20240402,170000,23569847990,2785,2785,2785,2785,0
|
|
20240402,165900,23569847990,2785,2785,2785,2785,0
|
|
20240402,165800,23569847990,2785,2785,2785,2785,0
|
|
20240402,165700,23569847990,2785,2785,2785,2785,0
|
|
20240402,165600,23569847990,2785,2785,2785,2785,0
|
|
20240402,165500,23569847990,2785,2785,2785,2785,0
|
|
20240402,165400,23569847990,2785,2785,2785,2785,0
|
|
20240402,165300,23569847990,2785,2785,2785,2785,0
|
|
20240402,165200,23569847990,2785,2785,2785,2785,0
|
|
20240402,165100,23569847990,2785,2785,2785,2785,0
|
|
20240402,165000,23569847990,2785,2785,2785,2785,0
|
|
20240402,164900,23569847990,2785,2785,2785,2785,0
|
|
20240402,164800,23569847990,2785,2785,2785,2785,0
|
|
20240402,164700,23569847990,2785,2785,2785,2785,0
|
|
20240402,164600,23569847990,2785,2785,2785,2785,0
|
|
20240402,164500,23569847990,2785,2785,2785,2785,0
|
|
20240402,164400,23569847990,2785,2785,2785,2785,0
|
|
20240402,164300,23569847990,2785,2785,2785,2785,0
|
|
20240402,164200,23569847990,2785,2785,2785,2785,0
|
|
20240402,164100,23569847990,2785,2785,2785,2785,0
|
|
20240402,164000,23569847990,2785,2785,2785,2785,0
|
|
20240402,163900,23569847990,2785,2785,2785,2785,0
|
|
20240402,163800,23569847990,2785,2785,2785,2785,0
|
|
20240402,163700,23569847990,2785,2785,2785,2785,0
|
|
20240402,163600,23569847990,2785,2785,2785,2785,0
|
|
20240402,163500,23569847990,2785,2785,2785,2785,0
|
|
20240402,163400,23569847990,2785,2785,2785,2785,0
|
|
20240402,163300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,163200,23569847990,2785,2785,2785,2785,0
|
|
20240402,163100,23569847990,2785,2785,2785,2785,0
|
|
20240402,163000,23569847990,2785,2785,2785,2785,0
|
|
20240402,162900,23569847990,2785,2785,2785,2785,0
|
|
20240402,162800,23569847990,2785,2785,2785,2785,0
|
|
20240402,162700,23569847990,2785,2785,2785,2785,0
|
|
20240402,162600,23569847990,2785,2785,2785,2785,0
|
|
20240402,162500,23569847990,2785,2785,2785,2785,0
|
|
20240402,162400,23569847990,2785,2785,2785,2785,0
|
|
20240402,162300,23569847990,2785,2785,2785,2785,0
|
|
20240402,162200,23569847990,2785,2785,2785,2785,0
|
|
20240402,162100,23569847990,2785,2785,2785,2785,0
|
|
20240402,162000,23569847990,2785,2785,2785,2785,0
|
|
20240402,161900,23569847990,2785,2785,2785,2785,0
|
|
20240402,161800,23569847990,2785,2785,2785,2785,0
|
|
20240402,161700,23569847990,2785,2785,2785,2785,0
|
|
20240402,161600,23569847990,2785,2785,2785,2785,0
|
|
20240402,161500,23569847990,2785,2785,2785,2785,0
|
|
20240402,161400,23569847990,2785,2785,2785,2785,0
|
|
20240402,161300,23569847990,2785,2785,2785,2785,0
|
|
20240402,161200,23569847990,2785,2785,2785,2785,0
|
|
20240402,161100,23569847990,2785,2785,2785,2785,0
|
|
20240402,161000,23569847990,2785,2785,2785,2785,0
|
|
20240402,160900,23569847990,2785,2785,2785,2785,0
|
|
20240402,160800,23569847990,2785,2785,2785,2785,0
|
|
20240402,160700,23569847990,2785,2785,2785,2785,0
|
|
20240402,160600,23569847990,2785,2785,2785,2785,0
|
|
20240402,160500,23569847990,2785,2785,2785,2785,0
|
|
20240402,160400,23569847990,2785,2785,2785,2785,0
|
|
20240402,160300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,160200,23569847990,2785,2785,2785,2785,0
|
|
20240402,160100,23569847990,2785,2785,2785,2785,0
|
|
20240402,160000,23569847990,2785,2785,2785,2785,0
|
|
20240402,155900,23569847990,2785,2785,2785,2785,0
|
|
20240402,155800,23569847990,2785,2785,2785,2785,0
|
|
20240402,155700,23569847990,2785,2785,2785,2785,0
|
|
20240402,155600,23569847990,2785,2785,2785,2785,0
|
|
20240402,155500,23569847990,2785,2785,2785,2785,0
|
|
20240402,155400,23569847990,2785,2785,2785,2785,0
|
|
20240402,155300,23569847990,2785,2785,2785,2785,0
|
|
20240402,155200,23569847990,2785,2785,2785,2785,0
|
|
20240402,155100,23569847990,2785,2785,2785,2785,0
|
|
20240402,155000,23569847990,2785,2785,2785,2785,0
|
|
20240402,154900,23569847990,2785,2785,2785,2785,0
|
|
20240402,154800,23569847990,2785,2785,2785,2785,0
|
|
20240402,154700,23569847990,2785,2785,2785,2785,0
|
|
20240402,154600,23569847990,2785,2785,2785,2785,0
|
|
20240402,154500,23569847990,2785,2785,2785,2785,0
|
|
20240402,154400,23569847990,2785,2785,2785,2785,0
|
|
20240402,154300,23569847990,2785,2785,2785,2785,0
|
|
20240402,154200,23569847990,2785,2785,2785,2785,0
|
|
20240402,154100,23569847990,2785,2785,2785,2785,0
|
|
20240402,154000,23569847990,2785,2785,2785,2785,0
|
|
20240402,153900,23569847990,2785,2785,2785,2785,0
|
|
20240402,153800,23569847990,2785,2785,2785,2785,0
|
|
20240402,153700,23569847990,2785,2785,2785,2785,0
|
|
20240402,153600,23569847990,2785,2785,2785,2785,0
|
|
20240402,153500,23569847990,2785,2785,2785,2785,0
|
|
20240402,153400,23569847990,2785,2785,2785,2785,0
|
|
20240402,153300,23569847990,2785,2785,2785,2785,66302
|
|
20240402,153200,23569847990,2785,2785,2785,2785,0
|
|
20240402,153100,23569847990,2785,2785,2785,2785,0
|
|
20240402,153000,23569847990,2785,2785,2785,2785,66302
|
|
20240402,152900,23385196920,2785,2785,2785,2785,0
|
|
20240402,152800,23385196920,2785,2785,2785,2785,0
|
|
20240402,152700,23385196920,2785,2785,2785,2785,0
|
|
20240402,152600,23385196920,2785,2785,2785,2785,0
|
|
20240402,152500,23385196920,2785,2785,2785,2785,0
|
|
20240402,152400,23385196920,2785,2785,2785,2785,0
|
|
20240402,152300,23385196920,2785,2785,2785,2785,0
|
|
20240402,152200,23385196920,2785,2785,2785,2785,0
|
|
20240402,152100,23385196920,2785,2785,2785,2785,0
|
|
20240402,152000,23385196920,2785,2785,2785,2785,0
|
|
20240402,151900,23385196920,2785,2780,2790,2775,19264
|
|
20240402,151800,23331620855,2775,2780,2785,2775,10853
|
|
20240402,151700,23301430220,2785,2775,2785,2770,17388
|
|
20240402,151600,23253137105,2775,2770,2775,2760,9096
|
|
20240402,151500,23227956150,2770,2780,2780,2770,7251
|
|
20240402,151400,23207839015,2780,2785,2785,2780,8734
|
|
20240402,151300,23183557675,2780,2785,2790,2780,15986
|
|
20240402,151200,23138991140,2785,2790,2790,2775,7683
|
|
20240402,151100,23117637075,2780,2780,2800,2780,28415
|
|
20240402,151000,23038516405,2780,2790,2790,2760,8473
|
|
20240402,150900,23014980565,2790,2755,2790,2750,28705
|
|
20240402,150800,22935614480,2750,2750,2755,2745,5045
|
|
20240402,150700,22921745325,2745,2750,2750,2740,4916
|
|
20240402,150600,22908244245,2750,2750,2750,2745,1996
|
|
20240402,150500,22902764970,2745,2745,2750,2745,1224
|
|
20240402,150400,22899403605,2745,2750,2750,2745,2171
|
|
20240402,150300,22893439005,2750,2755,2755,2750,4353
|
|
20240402,150200,22881468230,2750,2750,2750,2745,6211
|
|
20240402,150100,22864395980,2750,2745,2750,2745,1137
|
|
20240402,150000,22861274880,2745,2740,2750,2740,6709
|
|
20240402,145900,22842889730,2745,2750,2750,2745,2730
|
|
20240402,145800,22835393025,2745,2740,2755,2735,1661
|
|
20240402,145700,22830834580,2740,2750,2750,2735,8833
|
|
20240402,145600,22806599460,2750,2755,2755,2745,1256
|
|
20240402,145500,22803147925,2745,2750,2755,2745,9765
|
|
20240402,145400,22776299015,2740,2740,2750,2740,2396
|
|
20240402,145300,22769728290,2740,2745,2745,2740,4167
|
|
20240402,145200,22758304085,2750,2750,2755,2750,417
|
|
20240402,145100,22757157325,2755,2750,2755,2750,260
|
|
20240402,145000,22756442320,2745,2755,2755,2745,2702
|
|
20240402,144900,22749012800,2755,2755,2760,2750,2963
|
|
20240402,144800,22740850280,2755,2760,2760,2755,551
|
|
20240402,144700,22739331355,2750,2760,2760,2750,3303
|
|
20240402,144600,22730236245,2760,2760,2765,2755,2061
|
|
20240402,144500,22724549890,2760,2755,2760,2755,923
|
|
20240402,144400,22722003160,2755,2765,2765,2755,7370
|
|
20240402,144300,22701659105,2765,2760,2765,2760,3163
|
|
20240402,144200,22692916855,2760,2765,2765,2760,1947
|
|
20240402,144100,22687539970,2760,2765,2770,2760,6101
|
|
20240402,144000,22670676415,2765,2760,2765,2755,10123
|
|
20240402,143900,22642747285,2760,2755,2760,2750,13478
|
|
20240402,143800,22605605975,2755,2750,2755,2745,2081
|
|
20240402,143700,22599885735,2745,2740,2745,2735,4956
|
|
20240402,143600,22586309365,2745,2735,2745,2730,1103
|
|
20240402,143500,22583287375,2730,2730,2740,2730,9603
|
|
20240402,143400,22557037020,2730,2730,2735,2730,2713
|
|
20240402,143300,22549630430,2730,2720,2730,2720,4429
|
|
20240402,143200,22537560070,2720,2730,2730,2720,6386
|
|
20240402,143100,22520157810,2730,2725,2730,2725,2627
|
|
20240402,143000,22512990255,2725,2735,2740,2725,11644
|
|
20240402,142900,22481186845,2735,2740,2745,2735,3935
|
|
20240402,142800,22470412265,2745,2735,2745,2735,4274
|
|
20240402,142700,22458698705,2735,2735,2735,2730,2966
|
|
20240402,142600,22450587860,2735,2735,2735,2725,2742
|
|
20240402,142500,22443097915,2735,2720,2735,2720,5462
|
|
20240402,142400,22428204690,2720,2730,2730,2720,2780
|
|
20240402,142300,22420642100,2730,2715,2730,2715,6930
|
|
20240402,142200,22401766005,2715,2710,2715,2705,3707
|
|
20240402,142100,22391707280,2710,2710,2725,2705,3153
|
|
20240402,142000,22383155670,2725,2720,2725,2705,7660
|
|
20240402,141900,22362356910,2720,2710,2720,2710,2728
|
|
20240402,141800,22354937765,2720,2710,2720,2700,11387
|
|
20240402,141700,22324142040,2710,2700,2710,2695,4317
|
|
20240402,141600,22312487860,2695,2715,2715,2690,40151
|
|
20240402,141500,22204037785,2710,2720,2720,2710,11035
|
|
20240402,141400,22174119060,2720,2725,2725,2715,3282
|
|
20240402,141300,22165191485,2725,2730,2735,2725,2796
|
|
20240402,141200,22157567860,2730,2730,2730,2715,9896
|
|
20240402,141100,22130647550,2720,2730,2730,2720,4085
|
|
20240402,141000,22119521905,2720,2735,2740,2720,20378
|
|
20240402,140900,22063966550,2735,2735,2740,2735,16470
|
|
20240402,140800,22018910455,2735,2750,2750,2735,6562
|
|
20240402,140700,22000931435,2750,2760,2760,2750,3095
|
|
20240402,140600,21992415515,2760,2760,2760,2760,2227
|
|
20240402,140500,21986268995,2755,2750,2760,2750,1137
|
|
20240402,140400,21983136395,2750,2750,2750,2750,5820
|
|
20240402,140300,21967131395,2745,2745,2750,2740,7224
|
|
20240402,140200,21947317340,2745,2740,2750,2735,12597
|
|
20240402,140100,21912803580,2740,2750,2750,2740,10969
|
|
20240402,140000,21882706620,2750,2755,2760,2750,825
|
|
20240402,135900,21880435450,2750,2755,2755,2750,9755
|
|
20240402,135800,21853577575,2750,2760,2760,2750,4988
|
|
20240402,135700,21839850700,2760,2760,2760,2755,125
|
|
20240402,135600,21839505815,2760,2750,2760,2750,1775
|
|
20240402,135500,21834619485,2755,2750,2760,2750,2218
|
|
20240402,135400,21828514910,2750,2755,2760,2750,9810
|
|
20240402,135300,21801530835,2755,2755,2760,2750,4911
|
|
20240402,135200,21788002645,2755,2765,2765,2755,1476
|
|
20240402,135100,21783930860,2765,2770,2770,2765,2533
|
|
20240402,135000,21776927085,2770,2765,2770,2765,1396
|
|
20240402,134900,21773067065,2770,2765,2770,2755,2027
|
|
20240402,134800,21767463640,2760,2760,2765,2755,6905
|
|
20240402,134700,21748407940,2760,2775,2775,2760,13597
|
|
20240402,134600,21710815975,2765,2770,2770,2765,10061
|
|
20240402,134500,21682987835,2770,2770,2770,2765,3303
|
|
20240402,134400,21673853410,2770,2770,2775,2770,2340
|
|
20240402,134300,21667371040,2770,2775,2775,2770,3078
|
|
20240402,134200,21658844795,2775,2780,2780,2775,3888
|
|
20240402,134100,21648055460,2780,2780,2780,2780,586
|
|
20240402,134000,21646426380,2775,2770,2785,2770,3698
|
|
20240402,133900,21636153460,2770,2780,2780,2770,3728
|
|
20240402,133800,21625822295,2780,2775,2780,2775,1579
|
|
20240402,133700,21621440045,2775,2775,2775,2775,1432
|
|
20240402,133600,21617466245,2775,2775,2775,2770,6638
|
|
20240402,133500,21599051240,2775,2770,2780,2770,626
|
|
20240402,133400,21597313720,2770,2770,2775,2765,5405
|
|
20240402,133300,21582342330,2770,2775,2775,2765,4332
|
|
20240402,133200,21570347120,2775,2780,2780,2770,5593
|
|
20240402,133100,21554812595,2780,2765,2780,2765,514
|
|
20240402,133000,21553387025,2775,2765,2775,2765,3566
|
|
20240402,132900,21543519305,2765,2770,2775,2765,686
|
|
20240402,132800,21541618245,2770,2770,2775,2765,2977
|
|
20240402,132700,21533366090,2770,2765,2780,2765,3458
|
|
20240402,132600,21523754430,2760,2790,2790,2755,13396
|
|
20240402,132500,21486722210,2790,2790,2790,2785,187
|
|
20240402,132400,21486200930,2790,2785,2790,2775,3362
|
|
20240402,132300,21476824470,2780,2790,2795,2780,3860
|
|
20240402,132200,21466076095,2795,2790,2795,2790,1982
|
|
20240402,132100,21460543690,2795,2790,2795,2785,13978
|
|
20240402,132000,21421526815,2785,2780,2785,2765,6544
|
|
20240402,131900,21403314775,2780,2755,2780,2750,9427
|
|
20240402,131800,21377352075,2755,2775,2780,2755,9276
|
|
20240402,131700,21351695310,2780,2765,2785,2755,4345
|
|
20240402,131600,21339697615,2765,2770,2775,2765,7096
|
|
20240402,131500,21320053635,2770,2760,2780,2760,7005
|
|
20240402,131400,21300637350,2760,2755,2760,2750,9903
|
|
20240402,131300,21273353155,2755,2760,2760,2740,11799
|
|
20240402,131200,21240901810,2760,2755,2760,2730,48322
|
|
20240402,131100,21108294295,2760,2765,2765,2740,32605
|
|
20240402,131000,21018671200,2750,2775,2775,2750,31780
|
|
20240402,130900,20930965295,2775,2770,2775,2770,8919
|
|
20240402,130800,20906254965,2770,2775,2780,2770,9496
|
|
20240402,130700,20879945390,2770,2775,2795,2770,12311
|
|
20240402,130600,20845693925,2770,2780,2780,2770,11270
|
|
20240402,130500,20814430155,2795,2770,2795,2770,9887
|
|
20240402,130400,20786938160,2770,2805,2810,2765,116818
|
|
20240402,130300,20461535940,2805,2800,2810,2800,515
|
|
20240402,130200,20460093170,2810,2810,2815,2800,28396
|
|
20240402,130100,20380447840,2820,2810,2820,2810,4333
|
|
20240402,130000,20368252325,2820,2810,2820,2805,10037
|
|
20240402,125900,20340051085,2815,2825,2830,2815,11287
|
|
20240402,125800,20308224635,2825,2830,2830,2820,4484
|
|
20240402,125700,20295562000,2830,2815,2835,2815,11971
|
|
20240402,125600,20261771215,2815,2815,2820,2815,4992
|
|
20240402,125500,20247715560,2815,2815,2815,2810,2636
|
|
20240402,125400,20240300245,2815,2815,2815,2805,8615
|
|
20240402,125300,20216100535,2815,2810,2820,2810,6577
|
|
20240402,125200,20197600890,2810,2805,2815,2805,7688
|
|
20240402,125100,20175996410,2805,2800,2805,2800,5443
|
|
20240402,125000,20160739785,2800,2805,2805,2800,6333
|
|
20240402,124900,20142979045,2805,2805,2810,2795,20507
|
|
20240402,124800,20085595420,2805,2800,2805,2800,9932
|
|
20240402,124700,20057776260,2800,2800,2805,2795,16911
|
|
20240402,124600,20010426935,2800,2820,2820,2800,8966
|
|
20240402,124500,19985264385,2820,2820,2825,2805,9398
|
|
20240402,124400,19958839280,2820,2810,2820,2805,16294
|
|
20240402,124300,19913002460,2805,2810,2815,2800,27116
|
|
20240402,124200,19836921980,2805,2810,2815,2805,22823
|
|
20240402,124100,19772797860,2810,2810,2815,2805,15536
|
|
20240402,124000,19729177700,2810,2805,2820,2805,17498
|
|
20240402,123900,19679973740,2810,2795,2815,2790,45741
|
|
20240402,123800,19551929240,2795,2815,2815,2790,111409
|
|
20240402,123700,19240061555,2805,2825,2825,2805,40877
|
|
20240402,123600,19125165605,2820,2820,2825,2810,39396
|
|
20240402,123500,19014192555,2820,2835,2835,2810,98334
|
|
20240402,123400,18736849095,2840,2840,2845,2835,14937
|
|
20240402,123300,18694423795,2840,2825,2845,2825,33706
|
|
20240402,123200,18598923805,2830,2835,2845,2820,103193
|
|
20240402,123100,18307084855,2845,2850,2850,2835,45007
|
|
20240402,123000,18179149890,2850,2900,2900,2830,166655
|
|
20240402,122900,17703264850,2890,2910,2915,2890,43177
|
|
20240402,122800,17578018830,2910,2905,2925,2890,93013
|
|
20240402,122700,17307341855,2900,2890,2915,2880,81926
|
|
20240402,122600,17070162740,2885,2955,2970,2885,136648
|
|
20240402,122500,16670024280,2950,2945,2970,2925,98073
|
|
20240402,122400,16381752040,2930,2970,2980,2930,154649
|
|
20240402,122300,15924854880,2970,2950,2980,2950,308832
|
|
20240402,122200,15008022740,2960,2930,2960,2925,104452
|
|
20240402,122100,14700067030,2930,2940,2940,2910,102440
|
|
20240402,122000,14400142725,2940,2930,2950,2925,154588
|
|
20240402,121900,13945247695,2930,2940,2940,2925,113926
|
|
20240402,121800,13611077645,2940,2920,2945,2895,155157
|
|
20240402,121700,13156558640,2920,2875,2935,2870,133213
|
|
20240402,121600,12770401020,2875,2875,2875,2865,10062
|
|
20240402,121500,12741511870,2875,2865,2875,2865,22217
|
|
20240402,121400,12677726315,2870,2860,2875,2855,41691
|
|
20240402,121300,12558276885,2860,2855,2860,2845,9252
|
|
20240402,121200,12531866225,2860,2860,2860,2855,3396
|
|
20240402,121100,12522165895,2860,2860,2860,2855,7745
|
|
20240402,121000,12500033130,2860,2855,2860,2855,4772
|
|
20240402,120900,12486405865,2850,2845,2855,2840,10597
|
|
20240402,120800,12456201505,2845,2850,2850,2845,1906
|
|
20240402,120700,12450771335,2850,2845,2855,2845,5944
|
|
20240402,120600,12433837645,2845,2845,2850,2840,8751
|
|
20240402,120500,12408946980,2850,2835,2850,2835,3688
|
|
20240402,120400,12398475685,2835,2830,2840,2830,6872
|
|
20240402,120300,12378998045,2825,2825,2830,2820,1732
|
|
20240402,120200,12374104870,2825,2820,2825,2820,5230
|
|
20240402,120100,12359351270,2820,2820,2825,2820,8906
|
|
20240402,120000,12334232335,2820,2825,2825,2820,4560
|
|
20240402,115900,12321353955,2825,2830,2830,2825,4172
|
|
20240402,115800,12309560495,2830,2830,2830,2825,1153
|
|
20240402,115700,12306297755,2830,2835,2840,2830,5131
|
|
20240402,115600,12291769785,2835,2840,2845,2835,5355
|
|
20240402,115500,12276565970,2840,2855,2855,2840,6877
|
|
20240402,115400,12256991560,2860,2855,2865,2855,6328
|
|
20240402,115300,12238902970,2855,2860,2865,2855,8962
|
|
20240402,115200,12213278610,2865,2860,2870,2860,18447
|
|
20240402,115100,12160443205,2855,2845,2860,2845,7466
|
|
20240402,115000,12139141770,2845,2835,2845,2830,12311
|
|
20240402,114900,12104181055,2835,2835,2835,2830,3683
|
|
20240402,114800,12093740535,2830,2835,2835,2830,668
|
|
20240402,114700,12091848285,2830,2830,2840,2825,19759
|
|
20240402,114600,12035926385,2825,2830,2830,2825,5308
|
|
20240402,114500,12020913565,2825,2815,2825,2815,13566
|
|
20240402,114400,11982631975,2815,2820,2820,2815,4312
|
|
20240402,114300,11970488315,2820,2820,2820,2815,3454
|
|
20240402,114200,11960754150,2820,2820,2825,2820,8383
|
|
20240402,114100,11937112585,2820,2825,2825,2820,8979
|
|
20240402,114000,11911749170,2830,2830,2835,2825,2792
|
|
20240402,113900,11903847760,2830,2835,2835,2830,8109
|
|
20240402,113800,11880896110,2835,2840,2840,2835,1690
|
|
20240402,113700,11876104955,2835,2840,2840,2835,4146
|
|
20240402,113600,11864350865,2840,2835,2840,2835,1842
|
|
20240402,113500,11859123450,2840,2835,2840,2835,4448
|
|
20240402,113400,11846496295,2840,2830,2840,2830,6807
|
|
20240402,113300,11827173430,2835,2835,2840,2830,5338
|
|
20240402,113200,11812034445,2840,2825,2840,2825,7644
|
|
20240402,113100,11790365620,2830,2830,2835,2830,6333
|
|
20240402,113000,11772439540,2830,2830,2835,2825,4929
|
|
20240402,112900,11758508640,2825,2825,2835,2825,4316
|
|
20240402,112800,11746294185,2825,2830,2835,2825,3888
|
|
20240402,112700,11735307460,2825,2830,2830,2825,746
|
|
20240402,112600,11733198845,2830,2830,2835,2825,13044
|
|
20240402,112500,11696296855,2825,2830,2835,2825,3793
|
|
20240402,112400,11685580785,2830,2830,2835,2830,2278
|
|
20240402,112300,11679134035,2830,2830,2830,2825,1411
|
|
20240402,112200,11675141255,2825,2835,2835,2825,3145
|
|
20240402,112100,11666234315,2835,2830,2850,2820,5442
|
|
20240402,112000,11650810525,2825,2825,2830,2810,13872
|
|
20240402,111900,11611721455,2830,2835,2840,2820,16165
|
|
20240402,111800,11565957055,2835,2840,2845,2835,8891
|
|
20240402,111700,11540725795,2840,2835,2845,2835,6826
|
|
20240402,111600,11521340215,2840,2855,2865,2840,32236
|
|
20240402,111500,11429465255,2855,2865,2870,2855,17386
|
|
20240402,111400,11379710175,2870,2860,2875,2850,23576
|
|
20240402,111300,11312193650,2870,2870,2885,2865,44678
|
|
20240402,111200,11183613275,2870,2860,2870,2855,31924
|
|
20240402,111100,11092295340,2860,2860,2865,2840,31634
|
|
20240402,111000,11001840805,2860,2830,2860,2830,23104
|
|
20240402,110900,10936042395,2835,2835,2835,2830,6404
|
|
20240402,110800,10917893055,2830,2835,2835,2830,7540
|
|
20240402,110700,10896527585,2835,2820,2835,2820,8007
|
|
20240402,110600,10873866145,2825,2830,2830,2820,2553
|
|
20240402,110500,10866659170,2820,2820,2825,2815,12905
|
|
20240402,110400,10830253695,2820,2820,2825,2810,20148
|
|
20240402,110300,10773518695,2820,2830,2830,2820,12567
|
|
20240402,110200,10737998145,2830,2830,2835,2825,7899
|
|
20240402,110100,10715661240,2830,2830,2830,2825,5700
|
|
20240402,110000,10699531255,2825,2825,2830,2825,7613
|
|
20240402,105900,10678011360,2830,2815,2835,2815,33158
|
|
20240402,105800,10584446580,2810,2810,2815,2805,18096
|
|
20240402,105700,10533579280,2810,2810,2810,2805,10616
|
|
20240402,105600,10503788745,2805,2805,2815,2805,17713
|
|
20240402,105500,10454073920,2805,2815,2820,2805,23332
|
|
20240402,105400,10388451275,2820,2820,2825,2815,3065
|
|
20240402,105300,10379817615,2820,2830,2835,2815,44773
|
|
20240402,105200,10253285520,2835,2820,2840,2820,47337
|
|
20240402,105100,10119385510,2830,2810,2835,2805,18719
|
|
20240402,105000,10066746375,2805,2810,2815,2805,16793
|
|
20240402,104900,10019608530,2810,2810,2815,2800,31240
|
|
20240402,104800,9932020480,2810,2800,2815,2800,22423
|
|
20240402,104700,9869134890,2800,2820,2830,2800,33660
|
|
20240402,104600,9774563435,2815,2815,2835,2800,41535
|
|
20240402,104500,9657906855,2810,2840,2845,2810,34671
|
|
20240402,104400,9559964065,2835,2840,2845,2830,20957
|
|
20240402,104300,9500536630,2835,2850,2860,2835,36724
|
|
20240402,104200,9396049500,2850,2825,2850,2820,25723
|
|
20240402,104100,9323049465,2830,2845,2845,2815,39121
|
|
20240402,104000,9212463535,2835,2820,2850,2815,22089
|
|
20240402,103900,9149872020,2815,2870,2875,2800,177570
|
|
20240402,103800,8647962620,2875,2835,2880,2830,58929
|
|
20240402,103700,8479647010,2835,2860,2865,2830,98890
|
|
20240402,103600,8197766995,2850,2900,2910,2825,152345
|
|
20240402,103500,7759975205,2905,2950,2950,2885,238109
|
|
20240402,103400,7065061905,2940,2880,2970,2875,455136
|
|
20240402,103300,5728559420,2885,2830,2885,2815,181364
|
|
20240402,103200,5210528310,2830,2805,2840,2800,100940
|
|
20240402,103100,4926032685,2805,2805,2815,2790,146161
|
|
20240402,103000,4516840100,2810,2695,2810,2690,165099
|
|
20240402,102900,4060870335,2690,2690,2700,2685,22140
|
|
20240402,102800,4001283715,2685,2675,2685,2670,12052
|
|
20240402,102700,3968984410,2675,2670,2680,2670,4722
|
|
20240402,102600,3956352980,2675,2660,2675,2660,8078
|
|
20240402,102500,3934783030,2665,2665,2665,2660,5068
|
|
20240402,102400,3921277315,2665,2660,2670,2660,5369
|
|
20240402,102300,3906979015,2660,2655,2660,2655,2370
|
|
20240402,102200,3900676995,2655,2650,2655,2650,1048
|
|
20240402,102100,3897896600,2650,2650,2650,2650,449
|
|
20240402,102000,3896706750,2650,2635,2660,2630,11457
|
|
20240402,101900,3866456845,2635,2640,2640,2635,1058
|
|
20240402,101800,3863668050,2640,2630,2640,2625,7753
|
|
20240402,101700,3843252575,2630,2630,2630,2625,1295
|
|
20240402,101600,3839850505,2620,2630,2630,2620,6794
|
|
20240402,101500,3822005300,2625,2625,2630,2625,3150
|
|
20240402,101400,3813731015,2635,2625,2635,2625,3120
|
|
20240402,101300,3805534985,2630,2630,2635,2625,5639
|
|
20240402,101200,3790722000,2630,2620,2630,2620,5191
|
|
20240402,101100,3777095910,2625,2625,2625,2620,10411
|
|
20240402,101000,3749782635,2620,2640,2640,2620,44943
|
|
20240402,100900,3631758965,2640,2640,2645,2630,4809
|
|
20240402,100800,3619072015,2645,2635,2645,2625,7290
|
|
20240402,100700,3599871895,2630,2635,2640,2625,20083
|
|
20240402,100600,3547057655,2640,2650,2650,2635,12687
|
|
20240402,100500,3513554555,2640,2645,2655,2635,17156
|
|
20240402,100400,3468158675,2650,2640,2650,2635,5226
|
|
20240402,100300,3454340640,2635,2640,2645,2635,7697
|
|
20240402,100200,3434029800,2635,2650,2660,2635,31500
|
|
20240402,100100,3350734860,2660,2660,2670,2645,14716
|
|
20240402,100000,3311658010,2650,2660,2665,2645,9737
|
|
20240402,095900,3285819625,2660,2655,2660,2655,10093
|
|
20240402,095800,3259022505,2655,2645,2655,2645,295
|
|
20240402,095700,3258240750,2655,2650,2655,2640,5541
|
|
20240402,095600,3243580620,2655,2655,2655,2655,4119
|
|
20240402,095500,3232644675,2650,2655,2655,2650,909
|
|
20240402,095400,3230235360,2655,2650,2655,2650,1196
|
|
20240402,095300,3227060840,2655,2650,2655,2650,347
|
|
20240402,095200,3226141280,2655,2650,2655,2640,3522
|
|
20240402,095100,3216823075,2650,2650,2650,2645,5636
|
|
20240402,095000,3201911195,2650,2650,2655,2645,9044
|
|
20240402,094900,3177952435,2655,2665,2665,2655,6033
|
|
20240402,094800,3161887600,2665,2670,2670,2665,1671
|
|
20240402,094700,3157431820,2665,2675,2675,2665,8369
|
|
20240402,094600,3135079690,2675,2670,2680,2670,6914
|
|
20240402,094500,3116579235,2675,2670,2675,2670,3681
|
|
20240402,094400,3106742695,2670,2660,2675,2655,10363
|
|
20240402,094300,3079128910,2660,2655,2660,2655,1999
|
|
20240402,094200,3073817710,2655,2655,2655,2650,6672
|
|
20240402,094100,3056107425,2655,2655,2660,2645,6848
|
|
20240402,094000,3037961990,2655,2645,2660,2645,6609
|
|
20240402,093900,3020436560,2660,2660,2660,2645,9010
|
|
20240402,093800,2996517665,2660,2655,2670,2655,2142
|
|
20240402,093700,2990822625,2655,2655,2670,2655,4981
|
|
20240402,093600,2977583905,2655,2665,2665,2650,7586
|
|
20240402,093500,2957439330,2665,2665,2675,2660,6577
|
|
20240402,093400,2939888410,2665,2675,2690,2665,17268
|
|
20240402,093300,2893622115,2675,2650,2675,2650,11245
|
|
20240402,093200,2863685880,2650,2655,2660,2645,14575
|
|
20240402,093100,2825010060,2655,2635,2655,2635,4326
|
|
20240402,093000,2813543115,2645,2630,2645,2625,8161
|
|
20240402,092900,2792050555,2630,2630,2640,2620,5775
|
|
20240402,092800,2776874115,2620,2650,2655,2620,17608
|
|
20240402,092700,2730419310,2650,2655,2660,2640,15165
|
|
20240402,092600,2690239895,2655,2650,2660,2650,8180
|
|
20240402,092500,2668545720,2650,2635,2650,2635,9740
|
|
20240402,092400,2642814230,2630,2610,2640,2600,26187
|
|
20240402,092300,2574279530,2595,2600,2615,2595,40053
|
|
20240402,092200,2470175090,2605,2610,2615,2600,23419
|
|
20240402,092100,2409174680,2610,2610,2620,2605,24612
|
|
20240402,092000,2344998885,2610,2610,2620,2610,15090
|
|
20240402,091900,2305595955,2625,2620,2630,2610,12516
|
|
20240402,091800,2272843945,2620,2620,2630,2615,24309
|
|
20240402,091700,2209179690,2620,2630,2640,2615,24717
|
|
20240402,091600,2144299560,2630,2640,2645,2630,12677
|
|
20240402,091500,2110868840,2640,2645,2645,2640,14627
|
|
20240402,091400,2072227655,2645,2630,2655,2625,39370
|
|
20240402,091300,1968269800,2625,2620,2635,2620,14995
|
|
20240402,091200,1928853360,2625,2650,2650,2600,149893
|
|
20240402,091100,1537597990,2645,2650,2655,2645,18232
|
|
20240402,091000,1489285725,2655,2630,2660,2610,39565
|
|
20240402,090900,1385110420,2630,2660,2660,2610,44372
|
|
20240402,090800,1268205765,2650,2645,2665,2645,13878
|
|
20240402,090700,1231418200,2650,2675,2675,2635,117145
|
|
20240402,090600,920440550,2670,2685,2690,2670,43857
|
|
20240402,090500,802808940,2685,2690,2695,2680,41638
|
|
20240402,090400,691045905,2690,2685,2695,2680,32115
|
|
20240402,090300,604768130,2685,2735,2740,2685,76661
|
|
20240402,090200,396727625,2735,2745,2750,2735,41724
|
|
20240402,090100,282493975,2745,2755,2760,2740,21403
|
|
20240402,090000,223553085,2755,2735,2755,2735,54536
|