647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,194300,7014825100,2885,2885,2885,2885,0
|
|
20240401,194200,7014825100,2885,2885,2885,2885,0
|
|
20240401,194100,7014825100,2885,2885,2885,2885,0
|
|
20240401,194000,7014825100,2885,2885,2885,2885,0
|
|
20240401,193900,7014825100,2885,2885,2885,2885,0
|
|
20240401,193800,7014825100,2885,2885,2885,2885,0
|
|
20240401,193700,7014825100,2885,2885,2885,2885,0
|
|
20240401,193600,7014825100,2885,2885,2885,2885,0
|
|
20240401,193500,7014825100,2885,2885,2885,2885,0
|
|
20240401,193400,7014825100,2885,2885,2885,2885,0
|
|
20240401,193300,7014825100,2885,2885,2885,2885,0
|
|
20240401,193200,7014825100,2885,2885,2885,2885,0
|
|
20240401,193100,7014825100,2885,2885,2885,2885,0
|
|
20240401,193000,7014825100,2885,2885,2885,2885,0
|
|
20240401,192900,7014825100,2885,2885,2885,2885,0
|
|
20240401,192800,7014825100,2885,2885,2885,2885,0
|
|
20240401,192700,7014825100,2885,2885,2885,2885,0
|
|
20240401,192600,7014825100,2885,2885,2885,2885,0
|
|
20240401,192500,7014825100,2885,2885,2885,2885,0
|
|
20240401,192400,7014825100,2885,2885,2885,2885,0
|
|
20240401,192300,7014825100,2885,2885,2885,2885,0
|
|
20240401,192200,7014825100,2885,2885,2885,2885,0
|
|
20240401,192100,7014825100,2885,2885,2885,2885,0
|
|
20240401,192000,7014825100,2885,2885,2885,2885,0
|
|
20240401,191900,7014825100,2885,2885,2885,2885,0
|
|
20240401,191800,7014825100,2885,2885,2885,2885,0
|
|
20240401,191700,7014825100,2885,2885,2885,2885,0
|
|
20240401,191600,7014825100,2885,2885,2885,2885,0
|
|
20240401,191500,7014825100,2885,2885,2885,2885,0
|
|
20240401,191400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,191300,7014825100,2885,2885,2885,2885,0
|
|
20240401,191200,7014825100,2885,2885,2885,2885,0
|
|
20240401,191100,7014825100,2885,2885,2885,2885,0
|
|
20240401,191000,7014825100,2885,2885,2885,2885,0
|
|
20240401,190900,7014825100,2885,2885,2885,2885,0
|
|
20240401,190800,7014825100,2885,2885,2885,2885,0
|
|
20240401,190700,7014825100,2885,2885,2885,2885,0
|
|
20240401,190600,7014825100,2885,2885,2885,2885,0
|
|
20240401,190500,7014825100,2885,2885,2885,2885,0
|
|
20240401,190400,7014825100,2885,2885,2885,2885,0
|
|
20240401,190300,7014825100,2885,2885,2885,2885,0
|
|
20240401,190200,7014825100,2885,2885,2885,2885,0
|
|
20240401,190100,7014825100,2885,2885,2885,2885,0
|
|
20240401,190000,7014825100,2885,2885,2885,2885,0
|
|
20240401,185900,7014825100,2885,2885,2885,2885,0
|
|
20240401,185800,7014825100,2885,2885,2885,2885,0
|
|
20240401,185700,7014825100,2885,2885,2885,2885,0
|
|
20240401,185600,7014825100,2885,2885,2885,2885,0
|
|
20240401,185500,7014825100,2885,2885,2885,2885,0
|
|
20240401,185400,7014825100,2885,2885,2885,2885,0
|
|
20240401,185300,7014825100,2885,2885,2885,2885,0
|
|
20240401,185200,7014825100,2885,2885,2885,2885,0
|
|
20240401,185100,7014825100,2885,2885,2885,2885,0
|
|
20240401,185000,7014825100,2885,2885,2885,2885,0
|
|
20240401,184900,7014825100,2885,2885,2885,2885,0
|
|
20240401,184800,7014825100,2885,2885,2885,2885,0
|
|
20240401,184700,7014825100,2885,2885,2885,2885,0
|
|
20240401,184600,7014825100,2885,2885,2885,2885,0
|
|
20240401,184500,7014825100,2885,2885,2885,2885,0
|
|
20240401,184400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,184300,7014825100,2885,2885,2885,2885,0
|
|
20240401,184200,7014825100,2885,2885,2885,2885,0
|
|
20240401,184100,7014825100,2885,2885,2885,2885,0
|
|
20240401,184000,7014825100,2885,2885,2885,2885,0
|
|
20240401,183900,7014825100,2885,2885,2885,2885,0
|
|
20240401,183800,7014825100,2885,2885,2885,2885,0
|
|
20240401,183700,7014825100,2885,2885,2885,2885,0
|
|
20240401,183600,7014825100,2885,2885,2885,2885,0
|
|
20240401,183500,7014825100,2885,2885,2885,2885,0
|
|
20240401,183400,7014825100,2885,2885,2885,2885,0
|
|
20240401,183300,7014825100,2885,2885,2885,2885,0
|
|
20240401,183200,7014825100,2885,2885,2885,2885,0
|
|
20240401,183100,7014825100,2885,2885,2885,2885,0
|
|
20240401,183000,7014825100,2885,2885,2885,2885,0
|
|
20240401,182900,7014825100,2885,2885,2885,2885,0
|
|
20240401,182800,7014825100,2885,2885,2885,2885,0
|
|
20240401,182700,7014825100,2885,2885,2885,2885,0
|
|
20240401,182600,7014825100,2885,2885,2885,2885,0
|
|
20240401,182500,7014825100,2885,2885,2885,2885,0
|
|
20240401,182400,7014825100,2885,2885,2885,2885,0
|
|
20240401,182300,7014825100,2885,2885,2885,2885,0
|
|
20240401,182200,7014825100,2885,2885,2885,2885,0
|
|
20240401,182100,7014825100,2885,2885,2885,2885,0
|
|
20240401,182000,7014825100,2885,2885,2885,2885,0
|
|
20240401,181900,7014825100,2885,2885,2885,2885,0
|
|
20240401,181800,7014825100,2885,2885,2885,2885,0
|
|
20240401,181700,7014825100,2885,2885,2885,2885,0
|
|
20240401,181600,7014825100,2885,2885,2885,2885,0
|
|
20240401,181500,7014825100,2885,2885,2885,2885,0
|
|
20240401,181400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,181300,7014825100,2885,2885,2885,2885,0
|
|
20240401,181200,7014825100,2885,2885,2885,2885,0
|
|
20240401,181100,7014825100,2885,2885,2885,2885,0
|
|
20240401,181000,7014825100,2885,2885,2885,2885,0
|
|
20240401,180900,7014825100,2885,2885,2885,2885,0
|
|
20240401,180800,7014825100,2885,2885,2885,2885,0
|
|
20240401,180700,7014825100,2885,2885,2885,2885,0
|
|
20240401,180600,7014825100,2885,2885,2885,2885,0
|
|
20240401,180500,7014825100,2885,2885,2885,2885,0
|
|
20240401,180400,7014825100,2885,2885,2885,2885,0
|
|
20240401,180300,7014825100,2885,2885,2885,2885,0
|
|
20240401,180200,7014825100,2885,2885,2885,2885,0
|
|
20240401,180100,7014825100,2885,2885,2885,2885,0
|
|
20240401,180000,7014825100,2885,2885,2885,2885,0
|
|
20240401,175900,7014825100,2885,2885,2885,2885,0
|
|
20240401,175800,7014825100,2885,2885,2885,2885,0
|
|
20240401,175700,7014825100,2885,2885,2885,2885,0
|
|
20240401,175600,7014825100,2885,2885,2885,2885,0
|
|
20240401,175500,7014825100,2885,2885,2885,2885,0
|
|
20240401,175400,7014825100,2885,2885,2885,2885,0
|
|
20240401,175300,7014825100,2885,2885,2885,2885,0
|
|
20240401,175200,7014825100,2885,2885,2885,2885,0
|
|
20240401,175100,7014825100,2885,2885,2885,2885,0
|
|
20240401,175000,7014825100,2885,2885,2885,2885,0
|
|
20240401,174900,7014825100,2885,2885,2885,2885,0
|
|
20240401,174800,7014825100,2885,2885,2885,2885,0
|
|
20240401,174700,7014825100,2885,2885,2885,2885,0
|
|
20240401,174600,7014825100,2885,2885,2885,2885,0
|
|
20240401,174500,7014825100,2885,2885,2885,2885,0
|
|
20240401,174400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,174300,7014825100,2885,2885,2885,2885,0
|
|
20240401,174200,7014825100,2885,2885,2885,2885,0
|
|
20240401,174100,7014825100,2885,2885,2885,2885,0
|
|
20240401,174000,7014825100,2885,2885,2885,2885,0
|
|
20240401,173900,7014825100,2885,2885,2885,2885,0
|
|
20240401,173800,7014825100,2885,2885,2885,2885,0
|
|
20240401,173700,7014825100,2885,2885,2885,2885,0
|
|
20240401,173600,7014825100,2885,2885,2885,2885,0
|
|
20240401,173500,7014825100,2885,2885,2885,2885,0
|
|
20240401,173400,7014825100,2885,2885,2885,2885,0
|
|
20240401,173300,7014825100,2885,2885,2885,2885,0
|
|
20240401,173200,7014825100,2885,2885,2885,2885,0
|
|
20240401,173100,7014825100,2885,2885,2885,2885,0
|
|
20240401,173000,7014825100,2885,2885,2885,2885,0
|
|
20240401,172900,7014825100,2885,2885,2885,2885,0
|
|
20240401,172800,7014825100,2885,2885,2885,2885,0
|
|
20240401,172700,7014825100,2885,2885,2885,2885,0
|
|
20240401,172600,7014825100,2885,2885,2885,2885,0
|
|
20240401,172500,7014825100,2885,2885,2885,2885,0
|
|
20240401,172400,7014825100,2885,2885,2885,2885,0
|
|
20240401,172300,7014825100,2885,2885,2885,2885,0
|
|
20240401,172200,7014825100,2885,2885,2885,2885,0
|
|
20240401,172100,7014825100,2885,2885,2885,2885,0
|
|
20240401,172000,7014825100,2885,2885,2885,2885,0
|
|
20240401,171900,7014825100,2885,2885,2885,2885,0
|
|
20240401,171800,7014825100,2885,2885,2885,2885,0
|
|
20240401,171700,7014825100,2885,2885,2885,2885,0
|
|
20240401,171600,7014825100,2885,2885,2885,2885,0
|
|
20240401,171500,7014825100,2885,2885,2885,2885,0
|
|
20240401,171400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,171300,7014825100,2885,2885,2885,2885,0
|
|
20240401,171200,7014825100,2885,2885,2885,2885,0
|
|
20240401,171100,7014825100,2885,2885,2885,2885,0
|
|
20240401,171000,7014825100,2885,2885,2885,2885,0
|
|
20240401,170900,7014825100,2885,2885,2885,2885,0
|
|
20240401,170800,7014825100,2885,2885,2885,2885,0
|
|
20240401,170700,7014825100,2885,2885,2885,2885,0
|
|
20240401,170600,7014825100,2885,2885,2885,2885,0
|
|
20240401,170500,7014825100,2885,2885,2885,2885,0
|
|
20240401,170400,7014825100,2885,2885,2885,2885,0
|
|
20240401,170300,7014825100,2885,2885,2885,2885,0
|
|
20240401,170200,7014825100,2885,2885,2885,2885,0
|
|
20240401,170100,7014825100,2885,2885,2885,2885,0
|
|
20240401,170000,7014825100,2885,2885,2885,2885,0
|
|
20240401,165900,7014825100,2885,2885,2885,2885,0
|
|
20240401,165800,7014825100,2885,2885,2885,2885,0
|
|
20240401,165700,7014825100,2885,2885,2885,2885,0
|
|
20240401,165600,7014825100,2885,2885,2885,2885,0
|
|
20240401,165500,7014825100,2885,2885,2885,2885,0
|
|
20240401,165400,7014825100,2885,2885,2885,2885,0
|
|
20240401,165300,7014825100,2885,2885,2885,2885,0
|
|
20240401,165200,7014825100,2885,2885,2885,2885,0
|
|
20240401,165100,7014825100,2885,2885,2885,2885,0
|
|
20240401,165000,7014825100,2885,2885,2885,2885,0
|
|
20240401,164900,7014825100,2885,2885,2885,2885,0
|
|
20240401,164800,7014825100,2885,2885,2885,2885,0
|
|
20240401,164700,7014825100,2885,2885,2885,2885,0
|
|
20240401,164600,7014825100,2885,2885,2885,2885,0
|
|
20240401,164500,7014825100,2885,2885,2885,2885,0
|
|
20240401,164400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,164300,7014825100,2885,2885,2885,2885,0
|
|
20240401,164200,7014825100,2885,2885,2885,2885,0
|
|
20240401,164100,7014825100,2885,2885,2885,2885,0
|
|
20240401,164000,7014825100,2885,2885,2885,2885,0
|
|
20240401,163900,7014825100,2885,2885,2885,2885,0
|
|
20240401,163800,7014825100,2885,2885,2885,2885,0
|
|
20240401,163700,7014825100,2885,2885,2885,2885,0
|
|
20240401,163600,7014825100,2885,2885,2885,2885,0
|
|
20240401,163500,7014825100,2885,2885,2885,2885,0
|
|
20240401,163400,7014825100,2885,2885,2885,2885,0
|
|
20240401,163300,7014825100,2885,2885,2885,2885,0
|
|
20240401,163200,7014825100,2885,2885,2885,2885,0
|
|
20240401,163100,7014825100,2885,2885,2885,2885,0
|
|
20240401,163000,7014825100,2885,2885,2885,2885,0
|
|
20240401,162900,7014825100,2885,2885,2885,2885,0
|
|
20240401,162800,7014825100,2885,2885,2885,2885,0
|
|
20240401,162700,7014825100,2885,2885,2885,2885,0
|
|
20240401,162600,7014825100,2885,2885,2885,2885,0
|
|
20240401,162500,7014825100,2885,2885,2885,2885,0
|
|
20240401,162400,7014825100,2885,2885,2885,2885,0
|
|
20240401,162300,7014825100,2885,2885,2885,2885,0
|
|
20240401,162200,7014825100,2885,2885,2885,2885,0
|
|
20240401,162100,7014825100,2885,2885,2885,2885,0
|
|
20240401,162000,7014825100,2885,2885,2885,2885,0
|
|
20240401,161900,7014825100,2885,2885,2885,2885,0
|
|
20240401,161800,7014825100,2885,2885,2885,2885,0
|
|
20240401,161700,7014825100,2885,2885,2885,2885,0
|
|
20240401,161600,7014825100,2885,2885,2885,2885,0
|
|
20240401,161500,7014825100,2885,2885,2885,2885,0
|
|
20240401,161400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,161300,7014825100,2885,2885,2885,2885,0
|
|
20240401,161200,7014825100,2885,2885,2885,2885,0
|
|
20240401,161100,7014825100,2885,2885,2885,2885,0
|
|
20240401,161000,7014825100,2885,2885,2885,2885,0
|
|
20240401,160900,7014825100,2885,2885,2885,2885,0
|
|
20240401,160800,7014825100,2885,2885,2885,2885,0
|
|
20240401,160700,7014825100,2885,2885,2885,2885,0
|
|
20240401,160600,7014825100,2885,2885,2885,2885,0
|
|
20240401,160500,7014825100,2885,2885,2885,2885,0
|
|
20240401,160400,7014825100,2885,2885,2885,2885,0
|
|
20240401,160300,7014825100,2885,2885,2885,2885,0
|
|
20240401,160200,7014825100,2885,2885,2885,2885,0
|
|
20240401,160100,7014825100,2885,2885,2885,2885,0
|
|
20240401,160000,7014825100,2885,2885,2885,2885,0
|
|
20240401,155900,7014825100,2885,2885,2885,2885,0
|
|
20240401,155800,7014825100,2885,2885,2885,2885,0
|
|
20240401,155700,7014825100,2885,2885,2885,2885,0
|
|
20240401,155600,7014825100,2885,2885,2885,2885,0
|
|
20240401,155500,7014825100,2885,2885,2885,2885,0
|
|
20240401,155400,7014825100,2885,2885,2885,2885,0
|
|
20240401,155300,7014825100,2885,2885,2885,2885,0
|
|
20240401,155200,7014825100,2885,2885,2885,2885,0
|
|
20240401,155100,7014825100,2885,2885,2885,2885,0
|
|
20240401,155000,7014825100,2885,2885,2885,2885,0
|
|
20240401,154900,7014825100,2885,2885,2885,2885,0
|
|
20240401,154800,7014825100,2885,2885,2885,2885,0
|
|
20240401,154700,7014825100,2885,2885,2885,2885,0
|
|
20240401,154600,7014825100,2885,2885,2885,2885,0
|
|
20240401,154500,7014825100,2885,2885,2885,2885,0
|
|
20240401,154400,7014825100,2885,2885,2885,2885,19692
|
|
20240401,154300,7014825100,2885,2885,2885,2885,0
|
|
20240401,154200,7014825100,2885,2885,2885,2885,0
|
|
20240401,154100,7014825100,2885,2885,2885,2885,0
|
|
20240401,154000,7014825100,2885,2885,2885,2885,0
|
|
20240401,153900,7014825100,2885,2885,2885,2885,0
|
|
20240401,153800,7014825100,2885,2885,2885,2885,0
|
|
20240401,153700,7014825100,2885,2885,2885,2885,0
|
|
20240401,153600,7014825100,2885,2885,2885,2885,0
|
|
20240401,153500,7014825100,2885,2885,2885,2885,0
|
|
20240401,153400,7014825100,2885,2885,2885,2885,0
|
|
20240401,153300,7014825100,2885,2885,2885,2885,0
|
|
20240401,153200,7014825100,2885,2885,2885,2885,0
|
|
20240401,153100,7014825100,2885,2885,2885,2885,0
|
|
20240401,153000,7014825100,2885,2885,2885,2885,19692
|
|
20240401,152900,6958013680,2885,2885,2885,2885,0
|
|
20240401,152800,6958013680,2885,2885,2885,2885,0
|
|
20240401,152700,6958013680,2885,2885,2885,2885,0
|
|
20240401,152600,6958013680,2885,2885,2885,2885,0
|
|
20240401,152500,6958013680,2885,2885,2885,2885,0
|
|
20240401,152400,6958013680,2885,2885,2885,2885,0
|
|
20240401,152300,6958013680,2885,2885,2885,2885,0
|
|
20240401,152200,6958013680,2885,2885,2885,2885,0
|
|
20240401,152100,6958013680,2885,2885,2885,2885,0
|
|
20240401,152000,6958013680,2885,2885,2885,2885,0
|
|
20240401,151900,6958013680,2885,2885,2890,2880,7578
|
|
20240401,151800,6936150120,2885,2890,2890,2885,1575
|
|
20240401,151700,6931603125,2890,2890,2895,2885,13642
|
|
20240401,151600,6892223000,2890,2895,2895,2890,3235
|
|
20240401,151500,6882858585,2895,2900,2900,2890,3806
|
|
20240401,151400,6871836855,2900,2895,2900,2890,8790
|
|
20240401,151300,6846358790,2890,2895,2900,2890,10362
|
|
20240401,151200,6816376035,2895,2895,2895,2890,5142
|
|
20240401,151100,6801493995,2895,2895,2900,2895,7995
|
|
20240401,151000,6778322335,2900,2900,2900,2890,24022
|
|
20240401,150900,6708675990,2895,2890,2895,2885,48704
|
|
20240401,150800,6567751615,2885,2890,2890,2885,47804
|
|
20240401,150700,6429654025,2890,2875,2890,2875,72417
|
|
20240401,150600,6220871760,2880,2875,2880,2865,9109
|
|
20240401,150500,6194678875,2875,2880,2880,2875,6046
|
|
20240401,150400,6177272205,2875,2885,2885,2870,7439
|
|
20240401,150300,6155872695,2880,2880,2885,2875,7134
|
|
20240401,150200,6135325860,2875,2880,2885,2875,10390
|
|
20240401,150100,6105398225,2880,2885,2885,2875,4352
|
|
20240401,150000,6092863075,2885,2880,2885,2870,19059
|
|
20240401,145900,6037955035,2885,2880,2885,2875,9987
|
|
20240401,145800,6009185540,2880,2880,2885,2875,11849
|
|
20240401,145700,5975051765,2880,2875,2880,2875,4083
|
|
20240401,145600,5963297435,2880,2880,2885,2875,9268
|
|
20240401,145500,5936597930,2880,2875,2885,2875,6493
|
|
20240401,145400,5917889060,2875,2880,2880,2875,8354
|
|
20240401,145300,5893832980,2875,2880,2880,2875,7226
|
|
20240401,145200,5873030665,2880,2880,2880,2875,5102
|
|
20240401,145100,5858338420,2880,2875,2880,2870,6099
|
|
20240401,145000,5840793955,2875,2875,2880,2875,6336
|
|
20240401,144900,5822562200,2870,2875,2880,2870,4531
|
|
20240401,144800,5809524360,2875,2875,2880,2875,9543
|
|
20240401,144700,5782058820,2875,2875,2875,2870,3716
|
|
20240401,144600,5771375335,2870,2875,2875,2870,3185
|
|
20240401,144500,5762232760,2875,2875,2875,2870,4131
|
|
20240401,144400,5750357645,2875,2865,2875,2865,3421
|
|
20240401,144300,5740535515,2875,2875,2875,2865,4410
|
|
20240401,144200,5727860410,2875,2870,2880,2870,6937
|
|
20240401,144100,5707918920,2880,2880,2880,2870,3631
|
|
20240401,144000,5697469075,2880,2875,2880,2875,3232
|
|
20240401,143900,5688167910,2870,2880,2880,2870,5754
|
|
20240401,143800,5671615670,2870,2875,2880,2870,4415
|
|
20240401,143700,5658907780,2875,2875,2875,2870,3827
|
|
20240401,143600,5647905175,2875,2870,2875,2870,4789
|
|
20240401,143500,5634139905,2870,2870,2875,2870,1583
|
|
20240401,143400,5629590160,2865,2875,2875,2865,2014
|
|
20240401,143300,5623802635,2865,2875,2875,2865,5028
|
|
20240401,143200,5609372710,2875,2875,2875,2870,5389
|
|
20240401,143100,5593879375,2870,2875,2880,2870,5775
|
|
20240401,143000,5577284100,2880,2870,2880,2870,11799
|
|
20240401,142900,5543401645,2870,2865,2870,2865,6042
|
|
20240401,142800,5526067205,2870,2860,2870,2855,852
|
|
20240401,142700,5523627395,2860,2870,2870,2860,3107
|
|
20240401,142600,5514716510,2870,2880,2880,2860,20202
|
|
20240401,142500,5456823555,2875,2885,2885,2875,5338
|
|
20240401,142400,5441455675,2880,2875,2885,2875,5759
|
|
20240401,142300,5424870165,2880,2885,2885,2880,5944
|
|
20240401,142200,5407727235,2885,2875,2885,2875,2650
|
|
20240401,142100,5400095245,2875,2880,2880,2875,2728
|
|
20240401,142000,5392238690,2880,2880,2880,2870,14222
|
|
20240401,141900,5351348555,2880,2880,2885,2875,6479
|
|
20240401,141800,5332675860,2880,2880,2880,2880,4309
|
|
20240401,141700,5320265940,2880,2875,2880,2875,3516
|
|
20240401,141600,5310141295,2880,2880,2880,2875,3989
|
|
20240401,141500,5298654960,2880,2885,2885,2875,4197
|
|
20240401,141400,5286567290,2880,2880,2885,2875,4292
|
|
20240401,141300,5274206825,2880,2880,2885,2875,6291
|
|
20240401,141200,5256086195,2880,2885,2885,2880,3362
|
|
20240401,141100,5246386955,2885,2885,2885,2880,3284
|
|
20240401,141000,5236913650,2885,2885,2885,2880,8015
|
|
20240401,140900,5213797700,2885,2885,2885,2880,6956
|
|
20240401,140800,5193744790,2880,2875,2885,2875,25148
|
|
20240401,140700,5121314815,2875,2870,2880,2870,7765
|
|
20240401,140600,5098991550,2870,2870,2875,2870,5536
|
|
20240401,140500,5083077715,2870,2875,2875,2870,8171
|
|
20240401,140400,5059586095,2870,2875,2875,2870,2909
|
|
20240401,140300,5051222730,2875,2875,2875,2870,6225
|
|
20240401,140200,5033337490,2875,2870,2875,2865,4110
|
|
20240401,140100,5021532615,2870,2875,2880,2865,7460
|
|
20240401,140000,5000094470,2875,2880,2880,2875,19180
|
|
20240401,135900,4944914200,2880,2880,2880,2875,4422
|
|
20240401,135800,4932182450,2880,2880,2880,2875,4811
|
|
20240401,135700,4918327030,2880,2880,2880,2875,11925
|
|
20240401,135600,4883983910,2880,2880,2880,2875,19914
|
|
20240401,135500,4826644985,2880,2875,2880,2875,8521
|
|
20240401,135400,4802105760,2880,2880,2880,2880,4758
|
|
20240401,135300,4788402720,2880,2880,2880,2875,5960
|
|
20240401,135200,4771249045,2875,2875,2880,2870,3996
|
|
20240401,135100,4759759835,2870,2875,2875,2870,6414
|
|
20240401,135000,4741321410,2875,2875,2875,2870,5486
|
|
20240401,134900,4725551710,2870,2870,2875,2870,8716
|
|
20240401,134800,4700536045,2870,2875,2875,2870,5432
|
|
20240401,134700,4684937605,2875,2875,2875,2865,8352
|
|
20240401,134600,4660960335,2875,2875,2875,2870,5648
|
|
20240401,134500,4644723300,2875,2875,2875,2870,7910
|
|
20240401,134400,4621987660,2875,2870,2875,2865,4508
|
|
20240401,134300,4609031305,2875,2865,2875,2865,5238
|
|
20240401,134200,4593987415,2865,2865,2875,2860,11213
|
|
20240401,134100,4561836435,2865,2875,2875,2865,10055
|
|
20240401,134000,4532964130,2875,2880,2880,2870,12166
|
|
20240401,133900,4497970830,2880,2880,2880,2875,13866
|
|
20240401,133800,4458047540,2880,2875,2880,2870,12622
|
|
20240401,133700,4421725670,2875,2870,2880,2870,56797
|
|
20240401,133600,4258513395,2870,2870,2870,2865,18304
|
|
20240401,133500,4206006900,2870,2860,2870,2860,15959
|
|
20240401,133400,4160264895,2865,2865,2865,2860,10872
|
|
20240401,133300,4129122065,2860,2860,2865,2855,9695
|
|
20240401,133200,4101373625,2860,2860,2860,2855,7880
|
|
20240401,133100,4078838105,2855,2860,2860,2855,7744
|
|
20240401,133000,4056702845,2860,2860,2860,2855,5155
|
|
20240401,132900,4041959600,2855,2860,2860,2850,20664
|
|
20240401,132800,3982939005,2860,2855,2860,2855,5999
|
|
20240401,132700,3965787555,2860,2855,2860,2850,18882
|
|
20240401,132600,3911855700,2845,2840,2855,2840,77849
|
|
20240401,132500,3690043340,2845,2845,2845,2845,11198
|
|
20240401,132400,3658185030,2845,2845,2845,2845,5104
|
|
20240401,132300,3643664150,2845,2845,2845,2840,9974
|
|
20240401,132200,3615288915,2840,2845,2845,2840,1426
|
|
20240401,132100,3611233895,2840,2840,2845,2840,1125
|
|
20240401,132000,3608033800,2840,2845,2845,2840,7927
|
|
20240401,131900,3585484970,2845,2840,2845,2840,1898
|
|
20240401,131800,3580091090,2840,2845,2845,2840,2577
|
|
20240401,131700,3572766405,2845,2840,2845,2840,36237
|
|
20240401,131600,3469853200,2835,2840,2840,2835,2348
|
|
20240401,131500,3463188240,2840,2840,2840,2835,2522
|
|
20240401,131400,3456029435,2840,2840,2840,2835,1849
|
|
20240401,131300,3450779775,2840,2840,2840,2835,2736
|
|
20240401,131200,3443009585,2835,2840,2840,2835,4191
|
|
20240401,131100,3431118070,2840,2840,2840,2835,1305
|
|
20240401,131000,3427412125,2840,2835,2840,2835,1767
|
|
20240401,130900,3422393970,2840,2835,2840,2835,2812
|
|
20240401,130800,3414410290,2840,2840,2840,2835,1926
|
|
20240401,130700,3408940500,2840,2840,2840,2835,1490
|
|
20240401,130600,3404711625,2840,2840,2840,2835,4739
|
|
20240401,130500,3391262035,2835,2835,2840,2835,2313
|
|
20240401,130400,3384700765,2835,2840,2840,2835,1408
|
|
20240401,130300,3380703510,2840,2840,2840,2835,5494
|
|
20240401,130200,3365102725,2840,2835,2840,2835,633
|
|
20240401,130100,3363306275,2835,2840,2840,2835,4545
|
|
20240401,130000,3350398500,2835,2830,2840,2830,24006
|
|
20240401,125900,3282339605,2830,2835,2835,2830,1647
|
|
20240401,125800,3277671455,2835,2835,2835,2835,1478
|
|
20240401,125700,3273481325,2835,2835,2835,2835,1098
|
|
20240401,125600,3270368495,2835,2830,2835,2830,7050
|
|
20240401,125500,3250387145,2830,2835,2835,2830,1465
|
|
20240401,125400,3246235995,2835,2830,2835,2830,824
|
|
20240401,125300,3243902485,2830,2830,2835,2830,8582
|
|
20240401,125200,3219605055,2830,2830,2835,2830,2764
|
|
20240401,125100,3211778910,2830,2835,2835,2830,4234
|
|
20240401,125000,3199795770,2835,2835,2835,2830,5344
|
|
20240401,124900,3184647030,2830,2835,2835,2830,1420
|
|
20240401,124800,3180621365,2830,2830,2830,2825,5507
|
|
20240401,124700,3165036600,2830,2835,2835,2830,8677
|
|
20240401,124600,3140471020,2830,2830,2835,2830,7980
|
|
20240401,124500,3117883755,2830,2835,2835,2830,3498
|
|
20240401,124400,3107980370,2835,2835,2835,2835,924
|
|
20240401,124300,3105360830,2835,2835,2835,2830,2286
|
|
20240401,124200,3098883285,2835,2835,2835,2830,2592
|
|
20240401,124100,3091540895,2835,2835,2835,2830,1089
|
|
20240401,124000,3088455085,2835,2835,2835,2830,3699
|
|
20240401,123900,3077973420,2835,2835,2835,2830,1621
|
|
20240401,123800,3073378035,2830,2830,2835,2830,13342
|
|
20240401,123700,3035601760,2830,2830,2830,2825,3176
|
|
20240401,123600,3026613690,2830,2830,2830,2830,2860
|
|
20240401,123500,3018519890,2825,2830,2830,2825,6606
|
|
20240401,123400,2999825900,2830,2825,2830,2825,2327
|
|
20240401,123300,2993250495,2825,2830,2830,2825,2830
|
|
20240401,123200,2985247275,2825,2825,2830,2825,982
|
|
20240401,123100,2982469290,2830,2830,2830,2825,1170
|
|
20240401,123000,2979158250,2830,2830,2830,2825,3234
|
|
20240401,122900,2970013660,2825,2830,2830,2825,438
|
|
20240401,122800,2968775120,2830,2830,2830,2825,5412
|
|
20240401,122700,2953460085,2830,2830,2830,2830,1445
|
|
20240401,122600,2949370735,2830,2830,2830,2825,1931
|
|
20240401,122500,2943909005,2830,2830,2830,2825,2573
|
|
20240401,122400,2936628340,2825,2825,2830,2825,1088
|
|
20240401,122300,2933550900,2830,2830,2830,2825,2075
|
|
20240401,122200,2927682600,2830,2830,2830,2830,2504
|
|
20240401,122100,2920596280,2830,2830,2830,2825,1895
|
|
20240401,122000,2915238905,2830,2825,2830,2815,16282
|
|
20240401,121900,2869292645,2830,2830,2830,2830,1424
|
|
20240401,121800,2865262725,2825,2830,2830,2825,3944
|
|
20240401,121700,2854117210,2830,2825,2830,2825,1544
|
|
20240401,121600,2849748690,2830,2830,2830,2830,1418
|
|
20240401,121500,2845735750,2830,2830,2830,2825,7937
|
|
20240401,121400,2823310455,2830,2830,2830,2830,1512
|
|
20240401,121300,2819031495,2830,2830,2830,2825,3040
|
|
20240401,121200,2810435970,2830,2830,2830,2825,339
|
|
20240401,121100,2809476800,2830,2830,2830,2825,1261
|
|
20240401,121000,2805910095,2830,2830,2830,2830,2287
|
|
20240401,120900,2799437885,2830,2825,2830,2825,799
|
|
20240401,120800,2797176725,2825,2830,2830,2825,1393
|
|
20240401,120700,2793235535,2825,2830,2830,2825,1990
|
|
20240401,120600,2787605060,2830,2830,2830,2830,354
|
|
20240401,120500,2786603240,2830,2825,2830,2825,1444
|
|
20240401,120400,2782517650,2830,2830,2830,2825,4076
|
|
20240401,120300,2770982595,2830,2830,2830,2830,805
|
|
20240401,120200,2768704445,2830,2825,2830,2825,1261
|
|
20240401,120100,2765136300,2830,2825,2830,2825,2109
|
|
20240401,120000,2759175735,2830,2830,2830,2825,1020
|
|
20240401,115900,2756289210,2830,2830,2830,2825,2076
|
|
20240401,115800,2750424130,2830,2830,2830,2825,1389
|
|
20240401,115700,2746494260,2830,2830,2830,2825,2041
|
|
20240401,115600,2740720230,2830,2830,2830,2830,2232
|
|
20240401,115500,2734403670,2830,2830,2830,2825,1195
|
|
20240401,115400,2731023580,2825,2825,2830,2825,1068
|
|
20240401,115300,2728002190,2825,2825,2830,2825,3497
|
|
20240401,115200,2718122440,2825,2830,2830,2825,1620
|
|
20240401,115100,2713540350,2830,2830,2830,2825,2473
|
|
20240401,115000,2706544440,2830,2830,2830,2825,1959
|
|
20240401,114900,2701000480,2830,2830,2830,2825,546
|
|
20240401,114800,2699455390,2830,2820,2830,2820,1519
|
|
20240401,114700,2695161055,2825,2830,2830,2825,5000
|
|
20240401,114600,2681028245,2825,2830,2830,2820,2261
|
|
20240401,114500,2674637725,2825,2830,2830,2825,1754
|
|
20240401,114400,2669679910,2830,2830,2830,2825,1395
|
|
20240401,114300,2665732990,2830,2830,2830,2825,838
|
|
20240401,114200,2663361600,2830,2830,2830,2825,10432
|
|
20240401,114100,2633839700,2830,2830,2830,2825,1978
|
|
20240401,114000,2628242885,2830,2830,2830,2825,4977
|
|
20240401,113900,2614177145,2825,2825,2830,2825,15444
|
|
20240401,113800,2570543185,2825,2830,2830,2825,627
|
|
20240401,113700,2568769525,2830,2830,2830,2825,4480
|
|
20240401,113600,2556105670,2830,2830,2830,2825,1236
|
|
20240401,113500,2552609390,2825,2830,2830,2825,1748
|
|
20240401,113400,2547669695,2830,2825,2830,2820,6773
|
|
20240401,113300,2528535350,2825,2825,2825,2820,963
|
|
20240401,113200,2525814925,2825,2825,2825,2825,383
|
|
20240401,113100,2524732950,2825,2825,2825,2820,1041
|
|
20240401,113000,2521793285,2825,2825,2825,2820,2071
|
|
20240401,112900,2515943010,2820,2820,2825,2820,797
|
|
20240401,112800,2513691670,2825,2825,2825,2825,2290
|
|
20240401,112700,2507222420,2825,2820,2825,2820,1346
|
|
20240401,112600,2503425105,2820,2820,2820,2815,1007
|
|
20240401,112500,2500585890,2815,2820,2820,2815,1956
|
|
20240401,112400,2495069975,2820,2820,2820,2815,3635
|
|
20240401,112300,2484823615,2820,2825,2825,2820,2421
|
|
20240401,112200,2477995680,2825,2825,2825,2820,1106
|
|
20240401,112100,2474871240,2825,2820,2825,2820,2433
|
|
20240401,112000,2468008175,2820,2825,2825,2820,3747
|
|
20240401,111900,2457441275,2825,2825,2825,2820,4946
|
|
20240401,111800,2443469725,2825,2825,2825,2825,1298
|
|
20240401,111700,2439802875,2825,2825,2825,2820,1867
|
|
20240401,111600,2434529525,2825,2825,2825,2825,710
|
|
20240401,111500,2432523775,2825,2820,2825,2820,1627
|
|
20240401,111400,2427932005,2825,2825,2825,2820,2014
|
|
20240401,111300,2422243385,2825,2825,2825,2820,979
|
|
20240401,111200,2419477875,2825,2820,2825,2820,1225
|
|
20240401,111100,2416019740,2820,2825,2825,2820,3793
|
|
20240401,111000,2405304765,2825,2825,2825,2815,981
|
|
20240401,110900,2402536215,2825,2820,2825,2820,1710
|
|
20240401,110800,2397706180,2820,2815,2820,2815,1074
|
|
20240401,110700,2394677825,2815,2815,2815,2810,5915
|
|
20240401,110600,2378029600,2815,2810,2815,2805,2488
|
|
20240401,110500,2371042805,2810,2815,2815,2805,3030
|
|
20240401,110400,2362525310,2815,2820,2825,2815,3136
|
|
20240401,110300,2353684580,2820,2825,2825,2815,1856
|
|
20240401,110200,2348452400,2825,2820,2825,2820,463
|
|
20240401,110100,2347145805,2825,2830,2830,2825,1754
|
|
20240401,110000,2342187360,2825,2830,2830,2825,2929
|
|
20240401,105900,2333899140,2830,2825,2830,2825,1553
|
|
20240401,105800,2329508970,2825,2825,2830,2805,7950
|
|
20240401,105700,2307122830,2830,2830,2830,2825,2688
|
|
20240401,105600,2299517215,2835,2835,2835,2830,2206
|
|
20240401,105500,2293269275,2835,2835,2835,2830,5414
|
|
20240401,105400,2277944390,2835,2830,2835,2830,3978
|
|
20240401,105300,2266673810,2835,2835,2835,2830,1168
|
|
20240401,105200,2263362585,2835,2835,2835,2830,1193
|
|
20240401,105100,2259982275,2835,2830,2835,2815,2865
|
|
20240401,105000,2251870330,2830,2830,2830,2830,1766
|
|
20240401,104900,2246872550,2830,2835,2835,2830,1128
|
|
20240401,104800,2243675810,2835,2835,2835,2830,1361
|
|
20240401,104700,2239818880,2835,2835,2835,2830,3022
|
|
20240401,104600,2231258110,2830,2825,2835,2825,2581
|
|
20240401,104500,2223955240,2825,2830,2830,2825,1706
|
|
20240401,104400,2219128795,2825,2825,2830,2820,3201
|
|
20240401,104300,2210078960,2830,2825,2835,2825,3146
|
|
20240401,104200,2201175740,2825,2825,2825,2825,2269
|
|
20240401,104100,2194765815,2825,2830,2830,2820,5903
|
|
20240401,104000,2178096750,2825,2830,2830,2825,3017
|
|
20240401,103900,2169567615,2830,2835,2835,2825,1623
|
|
20240401,103800,2164972460,2835,2835,2835,2815,7082
|
|
20240401,103700,2145000740,2835,2830,2835,2830,3226
|
|
20240401,103600,2135861315,2835,2835,2835,2830,1974
|
|
20240401,103500,2130269530,2835,2830,2835,2830,2227
|
|
20240401,103400,2123958075,2830,2835,2835,2830,2714
|
|
20240401,103300,2116268025,2835,2840,2840,2835,7778
|
|
20240401,103200,2094210565,2835,2835,2840,2835,4180
|
|
20240401,103100,2082353820,2835,2840,2840,2835,3311
|
|
20240401,103000,2072952540,2840,2835,2840,2835,1109
|
|
20240401,102900,2069806175,2835,2835,2840,2835,3870
|
|
20240401,102800,2058825765,2840,2840,2840,2835,2977
|
|
20240401,102700,2050379340,2835,2835,2840,2835,3506
|
|
20240401,102600,2040426160,2840,2840,2840,2835,3722
|
|
20240401,102500,2029867285,2840,2840,2840,2835,1279
|
|
20240401,102400,2026237395,2840,2835,2840,2835,3019
|
|
20240401,102300,2017672775,2835,2840,2840,2835,6511
|
|
20240401,102200,1999203750,2835,2840,2840,2835,2856
|
|
20240401,102100,1991095320,2840,2840,2845,2835,9502
|
|
20240401,102000,1964099410,2840,2840,2845,2840,45837
|
|
20240401,101900,1833838030,2835,2840,2840,2830,4900
|
|
20240401,101800,1819944550,2835,2840,2840,2835,14013
|
|
20240401,101700,1780209770,2840,2840,2840,2835,5637
|
|
20240401,101600,1764209415,2840,2835,2840,2835,13653
|
|
20240401,101500,1725463650,2830,2845,2845,2830,9406
|
|
20240401,101400,1698780285,2840,2825,2840,2820,87851
|
|
20240401,101300,1450021880,2825,2825,2825,2820,4809
|
|
20240401,101200,1436436665,2825,2820,2825,2820,19612
|
|
20240401,101100,1381068005,2820,2820,2820,2815,4985
|
|
20240401,101000,1367014000,2815,2815,2820,2815,8422
|
|
20240401,100900,1343280505,2815,2810,2820,2805,45884
|
|
20240401,100800,1214255610,2810,2800,2810,2800,20540
|
|
20240401,100700,1156647970,2800,2800,2800,2795,1800
|
|
20240401,100600,1151608255,2800,2800,2800,2795,329
|
|
20240401,100500,1150688070,2800,2800,2800,2790,828
|
|
20240401,100400,1148371125,2800,2805,2805,2800,935
|
|
20240401,100300,1145751740,2805,2800,2805,2795,689
|
|
20240401,100200,1143822020,2800,2800,2800,2795,13635
|
|
20240401,100100,1105687210,2800,2805,2805,2800,1574
|
|
20240401,100000,1101272190,2805,2805,2805,2805,7519
|
|
20240401,095900,1080181395,2805,2805,2805,2800,1148
|
|
20240401,095800,1076961355,2805,2805,2810,2805,13315
|
|
20240401,095700,1039572840,2805,2800,2805,2800,19630
|
|
20240401,095600,984514615,2800,2800,2800,2800,6112
|
|
20240401,095500,967401015,2800,2800,2800,2790,13329
|
|
20240401,095400,930093985,2800,2795,2800,2795,702
|
|
20240401,095300,928129175,2795,2800,2800,2790,1251
|
|
20240401,095200,924638635,2800,2795,2800,2790,9969
|
|
20240401,095100,896792265,2795,2800,2800,2795,1069
|
|
20240401,095000,893800480,2800,2805,2805,2800,3376
|
|
20240401,094900,884336100,2805,2795,2805,2795,22581
|
|
20240401,094800,821093965,2795,2795,2800,2795,20962
|
|
20240401,094700,762497270,2790,2785,2790,2785,11493
|
|
20240401,094600,730432805,2790,2785,2790,2785,4682
|
|
20240401,094500,717379440,2785,2790,2790,2785,359
|
|
20240401,094400,716379395,2790,2790,2795,2785,1355
|
|
20240401,094300,712599570,2790,2790,2790,2790,4916
|
|
20240401,094200,698883930,2790,2790,2790,2785,5978
|
|
20240401,094100,682205760,2785,2780,2795,2780,79691
|
|
20240401,094000,460225655,2775,2775,2780,2775,2448
|
|
20240401,093900,453426795,2780,2775,2780,2770,7816
|
|
20240401,093800,431736595,2775,2765,2775,2760,2920
|
|
20240401,093700,423648065,2765,2765,2765,2760,4406
|
|
20240401,093600,411476380,2765,2765,2765,2765,1883
|
|
20240401,093500,406269885,2760,2755,2765,2755,4683
|
|
20240401,093400,393346710,2755,2765,2765,2755,2101
|
|
20240401,093300,387549835,2765,2765,2765,2760,7213
|
|
20240401,093200,367629170,2765,2765,2765,2765,1425
|
|
20240401,093100,363689045,2770,2770,2770,2770,360
|
|
20240401,093000,362691845,2775,2770,2775,2770,449
|
|
20240401,092900,361447075,2770,2770,2775,2765,5520
|
|
20240401,092800,346145095,2775,2775,2775,2775,116
|
|
20240401,092700,345823195,2775,2775,2780,2775,6363
|
|
20240401,092600,328165195,2775,2765,2775,2765,4477
|
|
20240401,092500,315774260,2765,2775,2775,2765,6166
|
|
20240401,092400,298707890,2775,2775,2775,2770,1334
|
|
20240401,092300,295007590,2775,2770,2775,2765,2711
|
|
20240401,092200,287509140,2775,2775,2775,2770,1878
|
|
20240401,092100,282302690,2765,2770,2775,2765,655
|
|
20240401,092000,280489625,2770,2780,2780,2770,17952
|
|
20240401,091900,230614910,2785,2785,2790,2780,9216
|
|
20240401,091800,204942715,2785,2775,2785,2775,4496
|
|
20240401,091700,192440785,2775,2760,2775,2760,4118
|
|
20240401,091600,181042625,2760,2760,2765,2760,7484
|
|
20240401,091500,160369135,2760,2755,2760,2755,5714
|
|
20240401,091400,144612550,2760,2760,2760,2755,5937
|
|
20240401,091300,128250230,2755,2760,2760,2750,487
|
|
20240401,091200,126908475,2750,2750,2760,2745,7327
|
|
20240401,091100,106738110,2750,2745,2750,2745,6853
|
|
20240401,091000,87897610,2750,2745,2750,2745,1558
|
|
20240401,090900,83614145,2745,2745,2750,2745,3036
|
|
20240401,090800,75280290,2745,2735,2745,2735,2693
|
|
20240401,090700,67903435,2735,2720,2735,2720,847
|
|
20240401,090600,65590620,2720,2715,2730,2715,9157
|
|
20240401,090500,40689920,2720,2720,2720,2710,5678
|
|
20240401,090400,25271620,2720,2725,2725,2720,462
|
|
20240401,090300,24013870,2730,2725,2735,2725,794
|
|
20240401,090200,21846125,2730,2730,2740,2730,1174
|
|
20240401,090100,18636465,2730,2735,2740,2730,3565
|
|
20240401,090000,8885780,2740,2735,2740,2735,3148
|