611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,190700,5709992475,2860,2860,2860,2860,0
|
|
20240409,190600,5709992475,2860,2860,2860,2860,0
|
|
20240409,190500,5709992475,2860,2860,2860,2860,0
|
|
20240409,190400,5709992475,2860,2860,2860,2860,0
|
|
20240409,190300,5709992475,2860,2860,2860,2860,0
|
|
20240409,190200,5709992475,2860,2860,2860,2860,0
|
|
20240409,190100,5709992475,2860,2860,2860,2860,0
|
|
20240409,190000,5709992475,2860,2860,2860,2860,0
|
|
20240409,185900,5709992475,2860,2860,2860,2860,0
|
|
20240409,185800,5709992475,2860,2860,2860,2860,0
|
|
20240409,185700,5709992475,2860,2860,2860,2860,0
|
|
20240409,185600,5709992475,2860,2860,2860,2860,0
|
|
20240409,185500,5709992475,2860,2860,2860,2860,0
|
|
20240409,185400,5709992475,2860,2860,2860,2860,0
|
|
20240409,185300,5709992475,2860,2860,2860,2860,0
|
|
20240409,185200,5709992475,2860,2860,2860,2860,0
|
|
20240409,185100,5709992475,2860,2860,2860,2860,0
|
|
20240409,185000,5709992475,2860,2860,2860,2860,0
|
|
20240409,184900,5709992475,2860,2860,2860,2860,0
|
|
20240409,184800,5709992475,2860,2860,2860,2860,0
|
|
20240409,184700,5709992475,2860,2860,2860,2860,0
|
|
20240409,184600,5709992475,2860,2860,2860,2860,0
|
|
20240409,184500,5709992475,2860,2860,2860,2860,0
|
|
20240409,184400,5709992475,2860,2860,2860,2860,0
|
|
20240409,184300,5709992475,2860,2860,2860,2860,0
|
|
20240409,184200,5709992475,2860,2860,2860,2860,0
|
|
20240409,184100,5709992475,2860,2860,2860,2860,0
|
|
20240409,184000,5709992475,2860,2860,2860,2860,0
|
|
20240409,183900,5709992475,2860,2860,2860,2860,0
|
|
20240409,183800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,183700,5709992475,2860,2860,2860,2860,0
|
|
20240409,183600,5709992475,2860,2860,2860,2860,0
|
|
20240409,183500,5709992475,2860,2860,2860,2860,0
|
|
20240409,183400,5709992475,2860,2860,2860,2860,0
|
|
20240409,183300,5709992475,2860,2860,2860,2860,0
|
|
20240409,183200,5709992475,2860,2860,2860,2860,0
|
|
20240409,183100,5709992475,2860,2860,2860,2860,0
|
|
20240409,183000,5709992475,2860,2860,2860,2860,0
|
|
20240409,182900,5709992475,2860,2860,2860,2860,0
|
|
20240409,182800,5709992475,2860,2860,2860,2860,0
|
|
20240409,182700,5709992475,2860,2860,2860,2860,0
|
|
20240409,182600,5709992475,2860,2860,2860,2860,0
|
|
20240409,182500,5709992475,2860,2860,2860,2860,0
|
|
20240409,182400,5709992475,2860,2860,2860,2860,0
|
|
20240409,182300,5709992475,2860,2860,2860,2860,0
|
|
20240409,182200,5709992475,2860,2860,2860,2860,0
|
|
20240409,182100,5709992475,2860,2860,2860,2860,0
|
|
20240409,182000,5709992475,2860,2860,2860,2860,0
|
|
20240409,181900,5709992475,2860,2860,2860,2860,0
|
|
20240409,181800,5709992475,2860,2860,2860,2860,0
|
|
20240409,181700,5709992475,2860,2860,2860,2860,0
|
|
20240409,181600,5709992475,2860,2860,2860,2860,0
|
|
20240409,181500,5709992475,2860,2860,2860,2860,0
|
|
20240409,181400,5709992475,2860,2860,2860,2860,0
|
|
20240409,181300,5709992475,2860,2860,2860,2860,0
|
|
20240409,181200,5709992475,2860,2860,2860,2860,0
|
|
20240409,181100,5709992475,2860,2860,2860,2860,0
|
|
20240409,181000,5709992475,2860,2860,2860,2860,0
|
|
20240409,180900,5709992475,2860,2860,2860,2860,0
|
|
20240409,180800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,180700,5709992475,2860,2860,2860,2860,0
|
|
20240409,180600,5709992475,2860,2860,2860,2860,0
|
|
20240409,180500,5709992475,2860,2860,2860,2860,0
|
|
20240409,180400,5709992475,2860,2860,2860,2860,0
|
|
20240409,180300,5709992475,2860,2860,2860,2860,0
|
|
20240409,180200,5709992475,2860,2860,2860,2860,0
|
|
20240409,180100,5709992475,2860,2860,2860,2860,0
|
|
20240409,180000,5709992475,2860,2860,2860,2860,0
|
|
20240409,175900,5709992475,2860,2860,2860,2860,0
|
|
20240409,175800,5709992475,2860,2860,2860,2860,0
|
|
20240409,175700,5709992475,2860,2860,2860,2860,0
|
|
20240409,175600,5709992475,2860,2860,2860,2860,0
|
|
20240409,175500,5709992475,2860,2860,2860,2860,0
|
|
20240409,175400,5709992475,2860,2860,2860,2860,0
|
|
20240409,175300,5709992475,2860,2860,2860,2860,0
|
|
20240409,175200,5709992475,2860,2860,2860,2860,0
|
|
20240409,175100,5709992475,2860,2860,2860,2860,0
|
|
20240409,175000,5709992475,2860,2860,2860,2860,0
|
|
20240409,174900,5709992475,2860,2860,2860,2860,0
|
|
20240409,174800,5709992475,2860,2860,2860,2860,0
|
|
20240409,174700,5709992475,2860,2860,2860,2860,0
|
|
20240409,174600,5709992475,2860,2860,2860,2860,0
|
|
20240409,174500,5709992475,2860,2860,2860,2860,0
|
|
20240409,174400,5709992475,2860,2860,2860,2860,0
|
|
20240409,174300,5709992475,2860,2860,2860,2860,0
|
|
20240409,174200,5709992475,2860,2860,2860,2860,0
|
|
20240409,174100,5709992475,2860,2860,2860,2860,0
|
|
20240409,174000,5709992475,2860,2860,2860,2860,0
|
|
20240409,173900,5709992475,2860,2860,2860,2860,0
|
|
20240409,173800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,173700,5709992475,2860,2860,2860,2860,0
|
|
20240409,173600,5709992475,2860,2860,2860,2860,0
|
|
20240409,173500,5709992475,2860,2860,2860,2860,0
|
|
20240409,173400,5709992475,2860,2860,2860,2860,0
|
|
20240409,173300,5709992475,2860,2860,2860,2860,0
|
|
20240409,173200,5709992475,2860,2860,2860,2860,0
|
|
20240409,173100,5709992475,2860,2860,2860,2860,0
|
|
20240409,173000,5709992475,2860,2860,2860,2860,0
|
|
20240409,172900,5709992475,2860,2860,2860,2860,0
|
|
20240409,172800,5709992475,2860,2860,2860,2860,0
|
|
20240409,172700,5709992475,2860,2860,2860,2860,0
|
|
20240409,172600,5709992475,2860,2860,2860,2860,0
|
|
20240409,172500,5709992475,2860,2860,2860,2860,0
|
|
20240409,172400,5709992475,2860,2860,2860,2860,0
|
|
20240409,172300,5709992475,2860,2860,2860,2860,0
|
|
20240409,172200,5709992475,2860,2860,2860,2860,0
|
|
20240409,172100,5709992475,2860,2860,2860,2860,0
|
|
20240409,172000,5709992475,2860,2860,2860,2860,0
|
|
20240409,171900,5709992475,2860,2860,2860,2860,0
|
|
20240409,171800,5709992475,2860,2860,2860,2860,0
|
|
20240409,171700,5709992475,2860,2860,2860,2860,0
|
|
20240409,171600,5709992475,2860,2860,2860,2860,0
|
|
20240409,171500,5709992475,2860,2860,2860,2860,0
|
|
20240409,171400,5709992475,2860,2860,2860,2860,0
|
|
20240409,171300,5709992475,2860,2860,2860,2860,0
|
|
20240409,171200,5709992475,2860,2860,2860,2860,0
|
|
20240409,171100,5709992475,2860,2860,2860,2860,0
|
|
20240409,171000,5709992475,2860,2860,2860,2860,0
|
|
20240409,170900,5709992475,2860,2860,2860,2860,0
|
|
20240409,170800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,170700,5709992475,2860,2860,2860,2860,0
|
|
20240409,170600,5709992475,2860,2860,2860,2860,0
|
|
20240409,170500,5709992475,2860,2860,2860,2860,0
|
|
20240409,170400,5709992475,2860,2860,2860,2860,0
|
|
20240409,170300,5709992475,2860,2860,2860,2860,0
|
|
20240409,170200,5709992475,2860,2860,2860,2860,0
|
|
20240409,170100,5709992475,2860,2860,2860,2860,0
|
|
20240409,170000,5709992475,2860,2860,2860,2860,0
|
|
20240409,165900,5709992475,2860,2860,2860,2860,0
|
|
20240409,165800,5709992475,2860,2860,2860,2860,0
|
|
20240409,165700,5709992475,2860,2860,2860,2860,0
|
|
20240409,165600,5709992475,2860,2860,2860,2860,0
|
|
20240409,165500,5709992475,2860,2860,2860,2860,0
|
|
20240409,165400,5709992475,2860,2860,2860,2860,0
|
|
20240409,165300,5709992475,2860,2860,2860,2860,0
|
|
20240409,165200,5709992475,2860,2860,2860,2860,0
|
|
20240409,165100,5709992475,2860,2860,2860,2860,0
|
|
20240409,165000,5709992475,2860,2860,2860,2860,0
|
|
20240409,164900,5709992475,2860,2860,2860,2860,0
|
|
20240409,164800,5709992475,2860,2860,2860,2860,0
|
|
20240409,164700,5709992475,2860,2860,2860,2860,0
|
|
20240409,164600,5709992475,2860,2860,2860,2860,0
|
|
20240409,164500,5709992475,2860,2860,2860,2860,0
|
|
20240409,164400,5709992475,2860,2860,2860,2860,0
|
|
20240409,164300,5709992475,2860,2860,2860,2860,0
|
|
20240409,164200,5709992475,2860,2860,2860,2860,0
|
|
20240409,164100,5709992475,2860,2860,2860,2860,0
|
|
20240409,164000,5709992475,2860,2860,2860,2860,0
|
|
20240409,163900,5709992475,2860,2860,2860,2860,0
|
|
20240409,163800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,163700,5709992475,2860,2860,2860,2860,0
|
|
20240409,163600,5709992475,2860,2860,2860,2860,0
|
|
20240409,163500,5709992475,2860,2860,2860,2860,0
|
|
20240409,163400,5709992475,2860,2860,2860,2860,0
|
|
20240409,163300,5709992475,2860,2860,2860,2860,0
|
|
20240409,163200,5709992475,2860,2860,2860,2860,0
|
|
20240409,163100,5709992475,2860,2860,2860,2860,0
|
|
20240409,163000,5709992475,2860,2860,2860,2860,0
|
|
20240409,162900,5709992475,2860,2860,2860,2860,0
|
|
20240409,162800,5709992475,2860,2860,2860,2860,0
|
|
20240409,162700,5709992475,2860,2860,2860,2860,0
|
|
20240409,162600,5709992475,2860,2860,2860,2860,0
|
|
20240409,162500,5709992475,2860,2860,2860,2860,0
|
|
20240409,162400,5709992475,2860,2860,2860,2860,0
|
|
20240409,162300,5709992475,2860,2860,2860,2860,0
|
|
20240409,162200,5709992475,2860,2860,2860,2860,0
|
|
20240409,162100,5709992475,2860,2860,2860,2860,0
|
|
20240409,162000,5709992475,2860,2860,2860,2860,0
|
|
20240409,161900,5709992475,2860,2860,2860,2860,0
|
|
20240409,161800,5709992475,2860,2860,2860,2860,0
|
|
20240409,161700,5709992475,2860,2860,2860,2860,0
|
|
20240409,161600,5709992475,2860,2860,2860,2860,0
|
|
20240409,161500,5709992475,2860,2860,2860,2860,0
|
|
20240409,161400,5709992475,2860,2860,2860,2860,0
|
|
20240409,161300,5709992475,2860,2860,2860,2860,0
|
|
20240409,161200,5709992475,2860,2860,2860,2860,0
|
|
20240409,161100,5709992475,2860,2860,2860,2860,0
|
|
20240409,161000,5709992475,2860,2860,2860,2860,0
|
|
20240409,160900,5709992475,2860,2860,2860,2860,0
|
|
20240409,160800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,160700,5709992475,2860,2860,2860,2860,0
|
|
20240409,160600,5709992475,2860,2860,2860,2860,0
|
|
20240409,160500,5709992475,2860,2860,2860,2860,0
|
|
20240409,160400,5709992475,2860,2860,2860,2860,0
|
|
20240409,160300,5709992475,2860,2860,2860,2860,0
|
|
20240409,160200,5709992475,2860,2860,2860,2860,0
|
|
20240409,160100,5709992475,2860,2860,2860,2860,0
|
|
20240409,160000,5709992475,2860,2860,2860,2860,0
|
|
20240409,155900,5709992475,2860,2860,2860,2860,0
|
|
20240409,155800,5709992475,2860,2860,2860,2860,0
|
|
20240409,155700,5709992475,2860,2860,2860,2860,0
|
|
20240409,155600,5709992475,2860,2860,2860,2860,0
|
|
20240409,155500,5709992475,2860,2860,2860,2860,0
|
|
20240409,155400,5709992475,2860,2860,2860,2860,0
|
|
20240409,155300,5709992475,2860,2860,2860,2860,0
|
|
20240409,155200,5709992475,2860,2860,2860,2860,0
|
|
20240409,155100,5709992475,2860,2860,2860,2860,0
|
|
20240409,155000,5709992475,2860,2860,2860,2860,0
|
|
20240409,154900,5709992475,2860,2860,2860,2860,0
|
|
20240409,154800,5709992475,2860,2860,2860,2860,0
|
|
20240409,154700,5709992475,2860,2860,2860,2860,0
|
|
20240409,154600,5709992475,2860,2860,2860,2860,0
|
|
20240409,154500,5709992475,2860,2860,2860,2860,0
|
|
20240409,154400,5709992475,2860,2860,2860,2860,0
|
|
20240409,154300,5709992475,2860,2860,2860,2860,0
|
|
20240409,154200,5709992475,2860,2860,2860,2860,0
|
|
20240409,154100,5709992475,2860,2860,2860,2860,0
|
|
20240409,154000,5709992475,2860,2860,2860,2860,0
|
|
20240409,153900,5709992475,2860,2860,2860,2860,0
|
|
20240409,153800,5709992475,2860,2860,2860,2860,44142
|
|
20240409,153700,5709992475,2860,2860,2860,2860,0
|
|
20240409,153600,5709992475,2860,2860,2860,2860,0
|
|
20240409,153500,5709992475,2860,2860,2860,2860,0
|
|
20240409,153400,5709992475,2860,2860,2860,2860,0
|
|
20240409,153300,5709992475,2860,2860,2860,2860,0
|
|
20240409,153200,5709992475,2860,2860,2860,2860,0
|
|
20240409,153100,5709992475,2860,2860,2860,2860,0
|
|
20240409,153000,5709992475,2860,2860,2860,2860,44142
|
|
20240409,152900,5583746355,2870,2870,2870,2870,0
|
|
20240409,152800,5583746355,2870,2870,2870,2870,0
|
|
20240409,152700,5583746355,2870,2870,2870,2870,0
|
|
20240409,152600,5583746355,2870,2870,2870,2870,0
|
|
20240409,152500,5583746355,2870,2870,2870,2870,0
|
|
20240409,152400,5583746355,2870,2870,2870,2870,0
|
|
20240409,152300,5583746355,2870,2870,2870,2870,0
|
|
20240409,152200,5583746355,2870,2870,2870,2870,0
|
|
20240409,152100,5583746355,2870,2870,2870,2870,0
|
|
20240409,152000,5583746355,2870,2870,2870,2870,0
|
|
20240409,151900,5583746355,2870,2870,2875,2865,10444
|
|
20240409,151800,5553788185,2870,2870,2875,2860,8819
|
|
20240409,151700,5528485715,2865,2870,2870,2865,639
|
|
20240409,151600,5526654965,2870,2870,2870,2865,842
|
|
20240409,151500,5524241075,2865,2865,2870,2860,5795
|
|
20240409,151400,5507640855,2865,2860,2865,2860,858
|
|
20240409,151300,5505185175,2860,2860,2865,2860,5773
|
|
20240409,151200,5488673860,2855,2855,2855,2855,7064
|
|
20240409,151100,5468506140,2855,2855,2855,2855,2316
|
|
20240409,151000,5461893960,2855,2855,2855,2855,1318
|
|
20240409,150900,5458131070,2855,2860,2865,2855,1174
|
|
20240409,150800,5454773825,2860,2865,2865,2860,739
|
|
20240409,150700,5452660275,2865,2865,2865,2860,122
|
|
20240409,150600,5452310795,2860,2865,2865,2860,4051
|
|
20240409,150500,5440714295,2870,2870,2870,2870,1107
|
|
20240409,150400,5437537205,2870,2865,2870,2865,332
|
|
20240409,150300,5436584840,2865,2865,2870,2865,340
|
|
20240409,150200,5435610605,2865,2865,2865,2865,3067
|
|
20240409,150100,5426823650,2870,2870,2875,2870,3864
|
|
20240409,150000,5415733965,2870,2870,2870,2870,1963
|
|
20240409,145900,5410100155,2870,2860,2870,2860,12688
|
|
20240409,145800,5373705900,2865,2860,2865,2855,2673
|
|
20240409,145700,5366061095,2860,2855,2860,2855,1667
|
|
20240409,145600,5361298525,2855,2860,2860,2855,325
|
|
20240409,145500,5360369525,2860,2855,2860,2850,7132
|
|
20240409,145400,5340018410,2860,2865,2865,2860,5655
|
|
20240409,145300,5323843205,2865,2865,2870,2865,5424
|
|
20240409,145200,5308295930,2865,2855,2865,2855,1432
|
|
20240409,145100,5304207260,2855,2860,2865,2855,1392
|
|
20240409,145000,5300225620,2855,2855,2860,2855,14394
|
|
20240409,144900,5259078750,2855,2855,2860,2850,6021
|
|
20240409,144800,5241892810,2860,2860,2865,2855,5136
|
|
20240409,144700,5227214800,2860,2860,2860,2860,1857
|
|
20240409,144600,5221903780,2855,2855,2860,2855,55
|
|
20240409,144500,5221746680,2855,2860,2860,2855,1002
|
|
20240409,144400,5218885960,2860,2855,2860,2855,3828
|
|
20240409,144300,5207943690,2855,2865,2865,2855,5177
|
|
20240409,144200,5193148270,2865,2865,2865,2860,492
|
|
20240409,144100,5191738995,2865,2865,2865,2865,127
|
|
20240409,144000,5191375140,2865,2865,2865,2865,314
|
|
20240409,143900,5190475530,2865,2865,2865,2860,113
|
|
20240409,143800,5190151790,2865,2860,2870,2860,859
|
|
20240409,143700,5187691360,2860,2870,2870,2860,93
|
|
20240409,143600,5187424460,2870,2865,2870,2865,1015
|
|
20240409,143500,5184515700,2865,2865,2865,2865,250
|
|
20240409,143400,5183799450,2865,2865,2865,2850,6609
|
|
20240409,143300,5164915540,2865,2860,2865,2855,3289
|
|
20240409,143200,5155524910,2855,2860,2865,2855,2538
|
|
20240409,143100,5148267250,2865,2865,2865,2865,19
|
|
20240409,143000,5148212815,2865,2865,2865,2855,7901
|
|
20240409,142900,5125619675,2855,2860,2865,2855,10915
|
|
20240409,142800,5094427600,2865,2865,2870,2860,1930
|
|
20240409,142700,5088902580,2865,2875,2875,2865,1700
|
|
20240409,142600,5084028480,2875,2865,2875,2865,2547
|
|
20240409,142500,5076721040,2865,2865,2870,2865,2305
|
|
20240409,142400,5070116540,2865,2875,2875,2865,2408
|
|
20240409,142300,5063209750,2875,2870,2875,2870,342
|
|
20240409,142200,5062227960,2870,2870,2875,2870,1482
|
|
20240409,142100,5057974370,2870,2860,2875,2860,1429
|
|
20240409,142000,5053874525,2865,2865,2865,2860,268
|
|
20240409,141900,5053106945,2865,2865,2865,2865,357
|
|
20240409,141800,5052084140,2865,2865,2875,2865,2377
|
|
20240409,141700,5045263145,2865,2870,2870,2865,3633
|
|
20240409,141600,5034854540,2870,2875,2875,2860,1746
|
|
20240409,141500,5029853230,2865,2870,2880,2865,3875
|
|
20240409,141400,5018732880,2880,2870,2880,2870,9
|
|
20240409,141300,5018707020,2880,2880,2880,2870,1114
|
|
20240409,141200,5015506885,2880,2885,2885,2880,3392
|
|
20240409,141100,5005733185,2885,2885,2885,2880,727
|
|
20240409,141000,5003638300,2885,2885,2885,2885,298
|
|
20240409,140900,5002778570,2885,2880,2885,2880,7723
|
|
20240409,140800,4980529350,2880,2880,2880,2880,148
|
|
20240409,140700,4980103110,2880,2870,2880,2870,262
|
|
20240409,140600,4979351045,2875,2870,2875,2870,2205
|
|
20240409,140500,4973013930,2870,2870,2870,2870,200
|
|
20240409,140400,4972439930,2875,2875,2875,2875,3237
|
|
20240409,140300,4963133555,2875,2875,2875,2875,1612
|
|
20240409,140200,4958499055,2875,2875,2875,2875,81
|
|
20240409,140100,4958266180,2875,2870,2875,2870,4723
|
|
20240409,140000,4944711115,2860,2860,2865,2860,2545
|
|
20240409,135900,4937425275,2860,2865,2865,2860,831
|
|
20240409,135800,4935045315,2865,2860,2865,2860,8413
|
|
20240409,135700,4910984130,2860,2865,2865,2860,1838
|
|
20240409,135600,4905727085,2865,2865,2865,2860,426
|
|
20240409,135500,4904508020,2860,2860,2865,2860,2316
|
|
20240409,135400,4897884180,2865,2865,2865,2860,17
|
|
20240409,135300,4897835525,2860,2860,2865,2860,2112
|
|
20240409,135200,4891795190,2860,2860,2870,2860,740
|
|
20240409,135100,4889678775,2870,2865,2870,2860,6450
|
|
20240409,135000,4871201755,2865,2865,2870,2865,664
|
|
20240409,134900,4869299360,2865,2870,2870,2865,14381
|
|
20240409,134800,4828029000,2870,2875,2875,2870,149
|
|
20240409,134700,4827601325,2875,2875,2875,2870,1329
|
|
20240409,134600,4823782490,2875,2880,2880,2875,878
|
|
20240409,134500,4821257570,2880,2875,2880,2875,4746
|
|
20240409,134400,4807612750,2875,2875,2875,2875,831
|
|
20240409,134300,4805223625,2875,2875,2880,2875,1309
|
|
20240409,134200,4801460215,2875,2880,2880,2875,110
|
|
20240409,134100,4801143920,2880,2875,2880,2875,919
|
|
20240409,134000,4798498005,2875,2875,2875,2875,50
|
|
20240409,133900,4798354255,2880,2880,2880,2875,236
|
|
20240409,133800,4797674875,2875,2870,2875,2870,403
|
|
20240409,133700,4796516535,2870,2870,2870,2870,6000
|
|
20240409,133600,4779296535,2875,2880,2880,2875,36
|
|
20240409,133500,4779192860,2880,2875,2880,2875,1001
|
|
20240409,133400,4776314980,2875,2875,2875,2870,277
|
|
20240409,133300,4775519550,2875,2875,2875,2875,300
|
|
20240409,133200,4774657050,2870,2870,2870,2870,789
|
|
20240409,133100,4772392620,2875,2875,2875,2875,358
|
|
20240409,133000,4771363370,2880,2875,2880,2875,895
|
|
20240409,132900,4768789475,2875,2875,2875,2875,1123
|
|
20240409,132800,4765560850,2875,2870,2875,2870,367
|
|
20240409,132700,4764505890,2870,2875,2875,2870,830
|
|
20240409,132600,4762120640,2875,2875,2875,2870,1336
|
|
20240409,132500,4758279645,2875,2870,2875,2870,954
|
|
20240409,132400,4755540665,2865,2875,2875,2865,577
|
|
20240409,132300,4753885320,2880,2875,2880,2870,3114
|
|
20240409,132200,4744934290,2875,2875,2875,2875,1283
|
|
20240409,132100,4741245665,2870,2870,2870,2865,818
|
|
20240409,132000,4738898360,2870,2870,2870,2870,2525
|
|
20240409,131900,4731651610,2865,2870,2870,2865,1052
|
|
20240409,131800,4728632490,2870,2865,2870,2865,488
|
|
20240409,131700,4727232025,2870,2870,2870,2870,38
|
|
20240409,131600,4727122965,2865,2870,2870,2865,2535
|
|
20240409,131500,4719850015,2870,2870,2870,2855,37
|
|
20240409,131400,4719744230,2870,2870,2870,2870,65
|
|
20240409,131300,4719557680,2870,2870,2870,2860,1179
|
|
20240409,131200,4716176150,2870,2850,2870,2850,4392
|
|
20240409,131100,4703602210,2850,2850,2865,2850,3010
|
|
20240409,131000,4695004420,2855,2850,2855,2850,957
|
|
20240409,130900,4692276960,2855,2855,2860,2855,586
|
|
20240409,130800,4690603925,2855,2855,2860,2855,574
|
|
20240409,130700,4688964725,2855,2855,2855,2850,188
|
|
20240409,130600,4688427990,2855,2855,2855,2850,1309
|
|
20240409,130500,4684690925,2855,2850,2855,2850,121
|
|
20240409,130400,4684345575,2850,2850,2855,2850,1355
|
|
20240409,130300,4680483820,2850,2855,2860,2850,608
|
|
20240409,130200,4678748545,2850,2855,2860,2850,476
|
|
20240409,130100,4677391740,2855,2865,2865,2850,896
|
|
20240409,130000,4674832675,2850,2855,2860,2850,509
|
|
20240409,125900,4673379945,2860,2865,2865,2840,13932
|
|
20240409,125800,4633730860,2865,2865,2865,2865,155
|
|
20240409,125700,4633286785,2865,2860,2865,2860,18
|
|
20240409,125600,4633235300,2865,2860,2865,2860,784
|
|
20240409,125500,4630990455,2850,2845,2865,2845,1001
|
|
20240409,125400,4628137925,2845,2860,2860,2845,5836
|
|
20240409,125300,4611522800,2865,2845,2865,2845,2243
|
|
20240409,125200,4605114905,2845,2865,2865,2845,5490
|
|
20240409,125100,4589464485,2855,2865,2865,2855,6359
|
|
20240409,125000,4571281170,2865,2860,2865,2860,3778
|
|
20240409,124900,4560460490,2850,2860,2860,2850,715
|
|
20240409,124800,4558418360,2850,2855,2855,2850,2348
|
|
20240409,124700,4551714980,2855,2860,2860,2845,25105
|
|
20240409,124600,4480144710,2860,2860,2860,2860,300
|
|
20240409,124500,4479286710,2860,2865,2865,2860,1441
|
|
20240409,124400,4475164200,2865,2865,2865,2865,478
|
|
20240409,124300,4473794730,2865,2865,2865,2860,2532
|
|
20240409,124200,4466549830,2860,2860,2860,2855,753
|
|
20240409,124100,4464398735,2860,2865,2865,2855,3009
|
|
20240409,124000,4455799480,2865,2860,2865,2855,5326
|
|
20240409,123900,4440562905,2860,2860,2865,2860,1497
|
|
20240409,123800,4436281385,2860,2860,2865,2860,1943
|
|
20240409,123700,4430723905,2860,2855,2860,2850,370
|
|
20240409,123600,4429666250,2845,2855,2855,2845,12333
|
|
20240409,123500,4394536235,2855,2860,2860,2845,13713
|
|
20240409,123400,4355449645,2860,2860,2860,2850,4557
|
|
20240409,123300,4342457505,2850,2850,2860,2850,7283
|
|
20240409,123200,4321677975,2850,2860,2860,2850,10239
|
|
20240409,123100,4292435445,2865,2865,2865,2865,2637
|
|
20240409,123000,4284880440,2865,2870,2870,2865,647
|
|
20240409,122900,4283026775,2865,2865,2870,2865,1503
|
|
20240409,122800,4278720625,2865,2865,2865,2865,71
|
|
20240409,122700,4278517210,2865,2865,2865,2860,3337
|
|
20240409,122600,4268964705,2865,2860,2865,2860,3212
|
|
20240409,122500,4259767925,2870,2860,2870,2855,5034
|
|
20240409,122400,4245379520,2860,2860,2870,2860,2946
|
|
20240409,122300,4236953710,2860,2875,2875,2850,59891
|
|
20240409,122200,4065590580,2875,2875,2875,2875,1149
|
|
20240409,122100,4062287205,2875,2880,2880,2875,630
|
|
20240409,122000,4060475805,2880,2880,2880,2870,2380
|
|
20240409,121900,4053628535,2880,2870,2880,2870,3243
|
|
20240409,121800,4044299215,2870,2885,2885,2870,12627
|
|
20240409,121700,4008009005,2880,2875,2880,2875,1487
|
|
20240409,121600,4003733685,2875,2880,2880,2875,683
|
|
20240409,121500,4001769435,2880,2880,2880,2880,2985
|
|
20240409,121400,3993172635,2880,2885,2885,2880,196
|
|
20240409,121300,3992607915,2885,2880,2885,2880,31
|
|
20240409,121200,3992518535,2880,2885,2885,2880,550
|
|
20240409,121100,3990934510,2880,2880,2880,2880,1676
|
|
20240409,121000,3986107630,2885,2880,2885,2880,4235
|
|
20240409,120900,3973910210,2880,2880,2880,2875,322
|
|
20240409,120800,3972982855,2880,2875,2880,2875,3579
|
|
20240409,120700,3962692565,2875,2875,2875,2875,1535
|
|
20240409,120600,3958279440,2875,2880,2880,2875,4446
|
|
20240409,120500,3945497085,2880,2880,2880,2875,1114
|
|
20240409,120400,3942293865,2880,2875,2880,2875,553
|
|
20240409,120300,3940703800,2875,2875,2880,2875,3797
|
|
20240409,120200,3929786400,2875,2875,2880,2875,1318
|
|
20240409,120100,3925996865,2880,2875,2880,2875,2026
|
|
20240409,120000,3920164535,2875,2880,2880,2875,4001
|
|
20240409,115900,3908660570,2880,2880,2880,2880,204
|
|
20240409,115800,3908073050,2880,2880,2885,2880,3205
|
|
20240409,115700,3898842100,2880,2880,2890,2880,347
|
|
20240409,115600,3897841990,2885,2885,2890,2880,619
|
|
20240409,115500,3896058545,2885,2880,2885,2880,82
|
|
20240409,115400,3895822075,2890,2890,2890,2880,4989
|
|
20240409,115300,3881441575,2890,2885,2890,2885,73
|
|
20240409,115200,3881230920,2885,2890,2890,2885,89
|
|
20240409,115100,3880973935,2890,2885,2890,2880,1297
|
|
20240409,115000,3877231850,2890,2880,2890,2880,4692
|
|
20240409,114900,3863694505,2880,2880,2885,2880,224
|
|
20240409,114800,3863049335,2885,2885,2885,2885,8
|
|
20240409,114700,3863026255,2885,2880,2885,2880,491
|
|
20240409,114600,3861611080,2875,2880,2880,2875,769
|
|
20240409,114500,3859397730,2880,2885,2885,2875,3665
|
|
20240409,114400,3848842405,2885,2885,2890,2880,1239
|
|
20240409,114300,3845268740,2885,2885,2885,2885,249
|
|
20240409,114200,3844550375,2885,2885,2885,2880,1870
|
|
20240409,114100,3839164605,2875,2885,2885,2875,1431
|
|
20240409,114000,3835047970,2885,2885,2885,2870,41990
|
|
20240409,113900,3714383455,2880,2890,2890,2880,8958
|
|
20240409,113800,3688541950,2890,2880,2890,2880,3327
|
|
20240409,113700,3678949525,2880,2890,2890,2880,1600
|
|
20240409,113600,3674333020,2890,2885,2890,2880,1064
|
|
20240409,113500,3671264865,2885,2885,2890,2880,6136
|
|
20240409,113400,3653587880,2890,2890,2890,2885,291
|
|
20240409,113300,3652747390,2895,2890,2900,2880,2003
|
|
20240409,113200,3646966925,2895,2890,2900,2890,1059
|
|
20240409,113100,3643903915,2890,2890,2890,2885,1294
|
|
20240409,113000,3640168885,2880,2890,2890,2880,1317
|
|
20240409,112900,3636374760,2890,2890,2895,2880,9388
|
|
20240409,112800,3609296000,2885,2885,2895,2885,9149
|
|
20240409,112700,3582886835,2885,2895,2900,2885,10641
|
|
20240409,112600,3552140910,2895,2900,2900,2895,912
|
|
20240409,112500,3549500665,2895,2900,2900,2895,964
|
|
20240409,112400,3546709690,2900,2890,2900,2890,3383
|
|
20240409,112300,3536924580,2890,2895,2895,2890,30
|
|
20240409,112200,3536837855,2895,2900,2900,2895,3133
|
|
20240409,112100,3527767315,2900,2900,2900,2895,122
|
|
20240409,112000,3527413815,2900,2895,2900,2890,3587
|
|
20240409,111900,3517034585,2890,2895,2900,2890,2061
|
|
20240409,111800,3511066995,2900,2900,2900,2900,28
|
|
20240409,111700,3510985795,2900,2900,2900,2900,116
|
|
20240409,111600,3510649395,2900,2900,2900,2895,921
|
|
20240409,111500,3507978730,2905,2900,2905,2895,1362
|
|
20240409,111400,3504028905,2900,2900,2900,2900,1293
|
|
20240409,111300,3500279205,2900,2905,2905,2900,620
|
|
20240409,111200,3498478765,2905,2900,2910,2895,2459
|
|
20240409,111100,3491342355,2910,2900,2910,2900,1573
|
|
20240409,111000,3486773855,2900,2910,2910,2900,164
|
|
20240409,110900,3486298025,2910,2895,2910,2895,10151
|
|
20240409,110800,3456864685,2895,2900,2900,2895,964
|
|
20240409,110700,3454073335,2900,2895,2900,2895,3458
|
|
20240409,110600,3444048135,2900,2890,2900,2890,2551
|
|
20240409,110500,3436666905,2890,2895,2895,2890,5796
|
|
20240409,110400,3419916405,2895,2890,2900,2890,414
|
|
20240409,110300,3418719885,2900,2900,2900,2890,1472
|
|
20240409,110200,3414465220,2900,2900,2900,2890,7934
|
|
20240409,110100,3391482155,2900,2905,2905,2895,287
|
|
20240409,110000,3390649945,2900,2905,2905,2900,2349
|
|
20240409,105900,3383837530,2910,2910,2910,2910,107
|
|
20240409,105800,3383526160,2900,2910,2910,2900,1944
|
|
20240409,105700,3377887155,2910,2900,2910,2900,1221
|
|
20240409,105600,3374341060,2905,2905,2910,2900,3690
|
|
20240409,105500,3363628390,2905,2900,2910,2895,3991
|
|
20240409,105400,3352054465,2910,2910,2910,2900,1775
|
|
20240409,105300,3346898010,2905,2905,2910,2905,733
|
|
20240409,105200,3344768535,2910,2905,2910,2905,190
|
|
20240409,105100,3344216270,2905,2910,2910,2905,1348
|
|
20240409,105000,3340299870,2905,2910,2910,2905,3705
|
|
20240409,104900,3329536570,2905,2910,2910,2900,1035
|
|
20240409,104800,3326529510,2910,2895,2910,2895,9978
|
|
20240409,104700,3297514015,2910,2900,2910,2895,5008
|
|
20240409,104600,3282985565,2895,2900,2900,2895,1489
|
|
20240409,104500,3278674575,2900,2895,2900,2895,715
|
|
20240409,104400,3276603470,2895,2900,2900,2895,781
|
|
20240409,104300,3274341170,2900,2900,2900,2890,1676
|
|
20240409,104200,3269493230,2900,2895,2900,2895,229
|
|
20240409,104100,3268829415,2895,2890,2900,2885,5539
|
|
20240409,104000,3252822245,2890,2905,2905,2890,28173
|
|
20240409,103900,3171182000,2905,2905,2910,2900,4288
|
|
20240409,103800,3158725365,2910,2910,2915,2905,86
|
|
20240409,103700,3158474960,2910,2920,2925,2900,832
|
|
20240409,103600,3156059270,2900,2905,2925,2900,7715
|
|
20240409,103500,3133523455,2925,2905,2925,2905,8525
|
|
20240409,103400,3108676430,2905,2905,2910,2905,1808
|
|
20240409,103300,3103424165,2905,2905,2910,2900,7250
|
|
20240409,103200,3082360375,2905,2915,2915,2900,41984
|
|
20240409,103100,2960466665,2915,2915,2920,2910,19160
|
|
20240409,103000,2904640635,2915,2915,2925,2915,2147
|
|
20240409,102900,2898382090,2915,2920,2920,2915,727
|
|
20240409,102800,2896261670,2925,2915,2925,2915,6289
|
|
20240409,102700,2877914900,2915,2920,2925,2915,9229
|
|
20240409,102600,2850969040,2925,2930,2930,2920,2044
|
|
20240409,102500,2844988100,2925,2930,2930,2925,545
|
|
20240409,102400,2843391485,2930,2920,2930,2920,2513
|
|
20240409,102300,2836050485,2920,2930,2930,2920,1417
|
|
20240409,102200,2831905490,2930,2920,2930,2920,2480
|
|
20240409,102100,2824652060,2925,2925,2925,2920,364
|
|
20240409,102000,2823587690,2925,2915,2925,2915,3591
|
|
20240409,101900,2813102770,2915,2915,2920,2915,1441
|
|
20240409,101800,2808901400,2920,2915,2925,2915,5178
|
|
20240409,101700,2793806555,2915,2920,2925,2915,3846
|
|
20240409,101600,2782578885,2920,2915,2920,2915,6078
|
|
20240409,101500,2764851195,2915,2915,2920,2915,5705
|
|
20240409,101400,2748218025,2920,2920,2925,2915,6889
|
|
20240409,101300,2728094515,2925,2925,2925,2915,4062
|
|
20240409,101200,2716235285,2925,2920,2925,2920,7316
|
|
20240409,101100,2694872445,2920,2930,2930,2920,9550
|
|
20240409,101000,2666973845,2925,2925,2930,2925,1551
|
|
20240409,100900,2662436605,2925,2930,2935,2925,3841
|
|
20240409,100800,2651200445,2925,2920,2930,2920,4032
|
|
20240409,100700,2639409000,2925,2925,2930,2920,5411
|
|
20240409,100600,2623593135,2925,2935,2940,2920,27098
|
|
20240409,100500,2544273925,2935,2940,2940,2930,4894
|
|
20240409,100400,2529911700,2940,2945,2945,2940,1699
|
|
20240409,100300,2524913950,2945,2950,2950,2940,593
|
|
20240409,100200,2523165110,2940,2950,2950,2935,15823
|
|
20240409,100100,2476662120,2950,2950,2950,2945,4063
|
|
20240409,100000,2464696045,2945,2940,2945,2935,4363
|
|
20240409,095900,2451864735,2945,2940,2945,2940,1751
|
|
20240409,095800,2446716440,2945,2940,2950,2940,7443
|
|
20240409,095700,2424833630,2940,2940,2945,2935,3997
|
|
20240409,095600,2413082050,2940,2940,2950,2935,8571
|
|
20240409,095500,2387887005,2945,2950,2950,2940,3320
|
|
20240409,095400,2378106710,2945,2945,2945,2940,792
|
|
20240409,095300,2375774890,2945,2950,2950,2935,1574
|
|
20240409,095200,2371150385,2940,2950,2950,2935,8510
|
|
20240409,095100,2346122550,2965,2945,2965,2940,5318
|
|
20240409,095000,2330446965,2945,2940,2945,2940,3968
|
|
20240409,094900,2318774195,2940,2940,2945,2935,3096
|
|
20240409,094800,2309670120,2935,2940,2945,2935,2916
|
|
20240409,094700,2301100225,2935,2940,2940,2935,2346
|
|
20240409,094600,2294208180,2945,2940,2950,2935,7850
|
|
20240409,094500,2271112855,2930,2940,2940,2930,23755
|
|
20240409,094400,2201363000,2940,2945,2950,2940,13991
|
|
20240409,094300,2160179375,2945,2950,2950,2945,3793
|
|
20240409,094200,2149006390,2950,2950,2955,2945,10089
|
|
20240409,094100,2119244670,2950,2970,2975,2945,61620
|
|
20240409,094000,1936772840,2975,2970,2975,2970,10504
|
|
20240409,093900,1905534425,2975,2980,2980,2975,3613
|
|
20240409,093800,1894783270,2980,2975,2980,2975,1109
|
|
20240409,093700,1891483080,2980,2990,2990,2970,3908
|
|
20240409,093600,1879854540,2990,2985,2990,2975,4718
|
|
20240409,093500,1865782360,2990,2980,2995,2980,1703
|
|
20240409,093400,1860687455,2990,2980,2990,2975,6573
|
|
20240409,093300,1841099970,2990,2995,2995,2975,31824
|
|
20240409,093200,1746251855,3000,2995,3005,2990,4700
|
|
20240409,093100,1732161965,2995,3010,3010,2995,27198
|
|
20240409,093000,1650596820,3010,3015,3015,3005,5239
|
|
20240409,092900,1634823800,3015,3010,3015,3005,17871
|
|
20240409,092800,1580990455,3015,3000,3030,2995,100551
|
|
20240409,092700,1278248415,2995,2990,3000,2990,3482
|
|
20240409,092600,1267814660,2990,2995,2995,2990,7742
|
|
20240409,092500,1244627380,2990,2980,2990,2980,21857
|
|
20240409,092400,1179309145,2980,2980,2980,2980,9347
|
|
20240409,092300,1151455085,2975,2980,2980,2975,8987
|
|
20240409,092200,1124688000,2975,2970,2990,2970,7366
|
|
20240409,092100,1102755560,2970,2970,2970,2970,5549
|
|
20240409,092000,1086275030,2970,2965,2975,2965,3119
|
|
20240409,091900,1077007975,2965,2970,2970,2965,5434
|
|
20240409,091800,1060885550,2970,2970,2975,2965,17513
|
|
20240409,091700,1008875930,2975,2970,2975,2970,9804
|
|
20240409,091600,979750705,2970,2975,2985,2970,5418
|
|
20240409,091500,963629140,2975,2975,2975,2970,5158
|
|
20240409,091400,948302910,2970,2990,2990,2970,64826
|
|
20240409,091300,755090775,2990,2985,2990,2980,3865
|
|
20240409,091200,743559775,2980,2980,2985,2975,7395
|
|
20240409,091100,721512775,2980,2980,2980,2970,18255
|
|
20240409,091000,667226460,2975,2975,2980,2975,6929
|
|
20240409,090900,646602800,2975,2975,2985,2970,9211
|
|
20240409,090800,619196290,2975,2975,2980,2970,8909
|
|
20240409,090700,592712935,2985,2980,2985,2975,2750
|
|
20240409,090600,584515080,2980,2980,2985,2980,7928
|
|
20240409,090500,560865790,2980,2985,2990,2980,14825
|
|
20240409,090400,516576355,2980,2995,2995,2975,7621
|
|
20240409,090300,493814115,2995,2975,3000,2970,16007
|
|
20240409,090200,445969265,2975,2975,2980,2955,35573
|
|
20240409,090100,340353565,2970,2980,2985,2970,9981
|
|
20240409,090000,310625585,2985,2970,3010,2965,103644
|