649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,194500,4348772180,2835,2835,2835,2835,0
|
|
20240402,194400,4348772180,2835,2835,2835,2835,0
|
|
20240402,194300,4348772180,2835,2835,2835,2835,0
|
|
20240402,194200,4348772180,2835,2835,2835,2835,0
|
|
20240402,194100,4348772180,2835,2835,2835,2835,0
|
|
20240402,194000,4348772180,2835,2835,2835,2835,0
|
|
20240402,193900,4348772180,2835,2835,2835,2835,0
|
|
20240402,193800,4348772180,2835,2835,2835,2835,0
|
|
20240402,193700,4348772180,2835,2835,2835,2835,0
|
|
20240402,193600,4348772180,2835,2835,2835,2835,0
|
|
20240402,193500,4348772180,2835,2835,2835,2835,0
|
|
20240402,193400,4348772180,2835,2835,2835,2835,0
|
|
20240402,193300,4348772180,2835,2835,2835,2835,0
|
|
20240402,193200,4348772180,2835,2835,2835,2835,0
|
|
20240402,193100,4348772180,2835,2835,2835,2835,0
|
|
20240402,193000,4348772180,2835,2835,2835,2835,0
|
|
20240402,192900,4348772180,2835,2835,2835,2835,0
|
|
20240402,192800,4348772180,2835,2835,2835,2835,0
|
|
20240402,192700,4348772180,2835,2835,2835,2835,0
|
|
20240402,192600,4348772180,2835,2835,2835,2835,0
|
|
20240402,192500,4348772180,2835,2835,2835,2835,0
|
|
20240402,192400,4348772180,2835,2835,2835,2835,0
|
|
20240402,192300,4348772180,2835,2835,2835,2835,0
|
|
20240402,192200,4348772180,2835,2835,2835,2835,0
|
|
20240402,192100,4348772180,2835,2835,2835,2835,0
|
|
20240402,192000,4348772180,2835,2835,2835,2835,0
|
|
20240402,191900,4348772180,2835,2835,2835,2835,0
|
|
20240402,191800,4348772180,2835,2835,2835,2835,0
|
|
20240402,191700,4348772180,2835,2835,2835,2835,0
|
|
20240402,191600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,191500,4348772180,2835,2835,2835,2835,0
|
|
20240402,191400,4348772180,2835,2835,2835,2835,0
|
|
20240402,191300,4348772180,2835,2835,2835,2835,0
|
|
20240402,191200,4348772180,2835,2835,2835,2835,0
|
|
20240402,191100,4348772180,2835,2835,2835,2835,0
|
|
20240402,191000,4348772180,2835,2835,2835,2835,0
|
|
20240402,190900,4348772180,2835,2835,2835,2835,0
|
|
20240402,190800,4348772180,2835,2835,2835,2835,0
|
|
20240402,190700,4348772180,2835,2835,2835,2835,0
|
|
20240402,190600,4348772180,2835,2835,2835,2835,0
|
|
20240402,190500,4348772180,2835,2835,2835,2835,0
|
|
20240402,190400,4348772180,2835,2835,2835,2835,0
|
|
20240402,190300,4348772180,2835,2835,2835,2835,0
|
|
20240402,190200,4348772180,2835,2835,2835,2835,0
|
|
20240402,190100,4348772180,2835,2835,2835,2835,0
|
|
20240402,190000,4348772180,2835,2835,2835,2835,0
|
|
20240402,185900,4348772180,2835,2835,2835,2835,0
|
|
20240402,185800,4348772180,2835,2835,2835,2835,0
|
|
20240402,185700,4348772180,2835,2835,2835,2835,0
|
|
20240402,185600,4348772180,2835,2835,2835,2835,0
|
|
20240402,185500,4348772180,2835,2835,2835,2835,0
|
|
20240402,185400,4348772180,2835,2835,2835,2835,0
|
|
20240402,185300,4348772180,2835,2835,2835,2835,0
|
|
20240402,185200,4348772180,2835,2835,2835,2835,0
|
|
20240402,185100,4348772180,2835,2835,2835,2835,0
|
|
20240402,185000,4348772180,2835,2835,2835,2835,0
|
|
20240402,184900,4348772180,2835,2835,2835,2835,0
|
|
20240402,184800,4348772180,2835,2835,2835,2835,0
|
|
20240402,184700,4348772180,2835,2835,2835,2835,0
|
|
20240402,184600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,184500,4348772180,2835,2835,2835,2835,0
|
|
20240402,184400,4348772180,2835,2835,2835,2835,0
|
|
20240402,184300,4348772180,2835,2835,2835,2835,0
|
|
20240402,184200,4348772180,2835,2835,2835,2835,0
|
|
20240402,184100,4348772180,2835,2835,2835,2835,0
|
|
20240402,184000,4348772180,2835,2835,2835,2835,0
|
|
20240402,183900,4348772180,2835,2835,2835,2835,0
|
|
20240402,183800,4348772180,2835,2835,2835,2835,0
|
|
20240402,183700,4348772180,2835,2835,2835,2835,0
|
|
20240402,183600,4348772180,2835,2835,2835,2835,0
|
|
20240402,183500,4348772180,2835,2835,2835,2835,0
|
|
20240402,183400,4348772180,2835,2835,2835,2835,0
|
|
20240402,183300,4348772180,2835,2835,2835,2835,0
|
|
20240402,183200,4348772180,2835,2835,2835,2835,0
|
|
20240402,183100,4348772180,2835,2835,2835,2835,0
|
|
20240402,183000,4348772180,2835,2835,2835,2835,0
|
|
20240402,182900,4348772180,2835,2835,2835,2835,0
|
|
20240402,182800,4348772180,2835,2835,2835,2835,0
|
|
20240402,182700,4348772180,2835,2835,2835,2835,0
|
|
20240402,182600,4348772180,2835,2835,2835,2835,0
|
|
20240402,182500,4348772180,2835,2835,2835,2835,0
|
|
20240402,182400,4348772180,2835,2835,2835,2835,0
|
|
20240402,182300,4348772180,2835,2835,2835,2835,0
|
|
20240402,182200,4348772180,2835,2835,2835,2835,0
|
|
20240402,182100,4348772180,2835,2835,2835,2835,0
|
|
20240402,182000,4348772180,2835,2835,2835,2835,0
|
|
20240402,181900,4348772180,2835,2835,2835,2835,0
|
|
20240402,181800,4348772180,2835,2835,2835,2835,0
|
|
20240402,181700,4348772180,2835,2835,2835,2835,0
|
|
20240402,181600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,181500,4348772180,2835,2835,2835,2835,0
|
|
20240402,181400,4348772180,2835,2835,2835,2835,0
|
|
20240402,181300,4348772180,2835,2835,2835,2835,0
|
|
20240402,181200,4348772180,2835,2835,2835,2835,0
|
|
20240402,181100,4348772180,2835,2835,2835,2835,0
|
|
20240402,181000,4348772180,2835,2835,2835,2835,0
|
|
20240402,180900,4348772180,2835,2835,2835,2835,0
|
|
20240402,180800,4348772180,2835,2835,2835,2835,0
|
|
20240402,180700,4348772180,2835,2835,2835,2835,0
|
|
20240402,180600,4348772180,2835,2835,2835,2835,0
|
|
20240402,180500,4348772180,2835,2835,2835,2835,0
|
|
20240402,180400,4348772180,2835,2835,2835,2835,0
|
|
20240402,180300,4348772180,2835,2835,2835,2835,0
|
|
20240402,180200,4348772180,2835,2835,2835,2835,0
|
|
20240402,180100,4348772180,2835,2835,2835,2835,0
|
|
20240402,180000,4348772180,2835,2835,2835,2835,0
|
|
20240402,175900,4348772180,2835,2835,2835,2835,0
|
|
20240402,175800,4348772180,2835,2835,2835,2835,0
|
|
20240402,175700,4348772180,2835,2835,2835,2835,0
|
|
20240402,175600,4348772180,2835,2835,2835,2835,0
|
|
20240402,175500,4348772180,2835,2835,2835,2835,0
|
|
20240402,175400,4348772180,2835,2835,2835,2835,0
|
|
20240402,175300,4348772180,2835,2835,2835,2835,0
|
|
20240402,175200,4348772180,2835,2835,2835,2835,0
|
|
20240402,175100,4348772180,2835,2835,2835,2835,0
|
|
20240402,175000,4348772180,2835,2835,2835,2835,0
|
|
20240402,174900,4348772180,2835,2835,2835,2835,0
|
|
20240402,174800,4348772180,2835,2835,2835,2835,0
|
|
20240402,174700,4348772180,2835,2835,2835,2835,0
|
|
20240402,174600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,174500,4348772180,2835,2835,2835,2835,0
|
|
20240402,174400,4348772180,2835,2835,2835,2835,0
|
|
20240402,174300,4348772180,2835,2835,2835,2835,0
|
|
20240402,174200,4348772180,2835,2835,2835,2835,0
|
|
20240402,174100,4348772180,2835,2835,2835,2835,0
|
|
20240402,174000,4348772180,2835,2835,2835,2835,0
|
|
20240402,173900,4348772180,2835,2835,2835,2835,0
|
|
20240402,173800,4348772180,2835,2835,2835,2835,0
|
|
20240402,173700,4348772180,2835,2835,2835,2835,0
|
|
20240402,173600,4348772180,2835,2835,2835,2835,0
|
|
20240402,173500,4348772180,2835,2835,2835,2835,0
|
|
20240402,173400,4348772180,2835,2835,2835,2835,0
|
|
20240402,173300,4348772180,2835,2835,2835,2835,0
|
|
20240402,173200,4348772180,2835,2835,2835,2835,0
|
|
20240402,173100,4348772180,2835,2835,2835,2835,0
|
|
20240402,173000,4348772180,2835,2835,2835,2835,0
|
|
20240402,172900,4348772180,2835,2835,2835,2835,0
|
|
20240402,172800,4348772180,2835,2835,2835,2835,0
|
|
20240402,172700,4348772180,2835,2835,2835,2835,0
|
|
20240402,172600,4348772180,2835,2835,2835,2835,0
|
|
20240402,172500,4348772180,2835,2835,2835,2835,0
|
|
20240402,172400,4348772180,2835,2835,2835,2835,0
|
|
20240402,172300,4348772180,2835,2835,2835,2835,0
|
|
20240402,172200,4348772180,2835,2835,2835,2835,0
|
|
20240402,172100,4348772180,2835,2835,2835,2835,0
|
|
20240402,172000,4348772180,2835,2835,2835,2835,0
|
|
20240402,171900,4348772180,2835,2835,2835,2835,0
|
|
20240402,171800,4348772180,2835,2835,2835,2835,0
|
|
20240402,171700,4348772180,2835,2835,2835,2835,0
|
|
20240402,171600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,171500,4348772180,2835,2835,2835,2835,0
|
|
20240402,171400,4348772180,2835,2835,2835,2835,0
|
|
20240402,171300,4348772180,2835,2835,2835,2835,0
|
|
20240402,171200,4348772180,2835,2835,2835,2835,0
|
|
20240402,171100,4348772180,2835,2835,2835,2835,0
|
|
20240402,171000,4348772180,2835,2835,2835,2835,0
|
|
20240402,170900,4348772180,2835,2835,2835,2835,0
|
|
20240402,170800,4348772180,2835,2835,2835,2835,0
|
|
20240402,170700,4348772180,2835,2835,2835,2835,0
|
|
20240402,170600,4348772180,2835,2835,2835,2835,0
|
|
20240402,170500,4348772180,2835,2835,2835,2835,0
|
|
20240402,170400,4348772180,2835,2835,2835,2835,0
|
|
20240402,170300,4348772180,2835,2835,2835,2835,0
|
|
20240402,170200,4348772180,2835,2835,2835,2835,0
|
|
20240402,170100,4348772180,2835,2835,2835,2835,0
|
|
20240402,170000,4348772180,2835,2835,2835,2835,0
|
|
20240402,165900,4348772180,2835,2835,2835,2835,0
|
|
20240402,165800,4348772180,2835,2835,2835,2835,0
|
|
20240402,165700,4348772180,2835,2835,2835,2835,0
|
|
20240402,165600,4348772180,2835,2835,2835,2835,0
|
|
20240402,165500,4348772180,2835,2835,2835,2835,0
|
|
20240402,165400,4348772180,2835,2835,2835,2835,0
|
|
20240402,165300,4348772180,2835,2835,2835,2835,0
|
|
20240402,165200,4348772180,2835,2835,2835,2835,0
|
|
20240402,165100,4348772180,2835,2835,2835,2835,0
|
|
20240402,165000,4348772180,2835,2835,2835,2835,0
|
|
20240402,164900,4348772180,2835,2835,2835,2835,0
|
|
20240402,164800,4348772180,2835,2835,2835,2835,0
|
|
20240402,164700,4348772180,2835,2835,2835,2835,0
|
|
20240402,164600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,164500,4348772180,2835,2835,2835,2835,0
|
|
20240402,164400,4348772180,2835,2835,2835,2835,0
|
|
20240402,164300,4348772180,2835,2835,2835,2835,0
|
|
20240402,164200,4348772180,2835,2835,2835,2835,0
|
|
20240402,164100,4348772180,2835,2835,2835,2835,0
|
|
20240402,164000,4348772180,2835,2835,2835,2835,0
|
|
20240402,163900,4348772180,2835,2835,2835,2835,0
|
|
20240402,163800,4348772180,2835,2835,2835,2835,0
|
|
20240402,163700,4348772180,2835,2835,2835,2835,0
|
|
20240402,163600,4348772180,2835,2835,2835,2835,0
|
|
20240402,163500,4348772180,2835,2835,2835,2835,0
|
|
20240402,163400,4348772180,2835,2835,2835,2835,0
|
|
20240402,163300,4348772180,2835,2835,2835,2835,0
|
|
20240402,163200,4348772180,2835,2835,2835,2835,0
|
|
20240402,163100,4348772180,2835,2835,2835,2835,0
|
|
20240402,163000,4348772180,2835,2835,2835,2835,0
|
|
20240402,162900,4348772180,2835,2835,2835,2835,0
|
|
20240402,162800,4348772180,2835,2835,2835,2835,0
|
|
20240402,162700,4348772180,2835,2835,2835,2835,0
|
|
20240402,162600,4348772180,2835,2835,2835,2835,0
|
|
20240402,162500,4348772180,2835,2835,2835,2835,0
|
|
20240402,162400,4348772180,2835,2835,2835,2835,0
|
|
20240402,162300,4348772180,2835,2835,2835,2835,0
|
|
20240402,162200,4348772180,2835,2835,2835,2835,0
|
|
20240402,162100,4348772180,2835,2835,2835,2835,0
|
|
20240402,162000,4348772180,2835,2835,2835,2835,0
|
|
20240402,161900,4348772180,2835,2835,2835,2835,0
|
|
20240402,161800,4348772180,2835,2835,2835,2835,0
|
|
20240402,161700,4348772180,2835,2835,2835,2835,0
|
|
20240402,161600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,161500,4348772180,2835,2835,2835,2835,0
|
|
20240402,161400,4348772180,2835,2835,2835,2835,0
|
|
20240402,161300,4348772180,2835,2835,2835,2835,0
|
|
20240402,161200,4348772180,2835,2835,2835,2835,0
|
|
20240402,161100,4348772180,2835,2835,2835,2835,0
|
|
20240402,161000,4348772180,2835,2835,2835,2835,0
|
|
20240402,160900,4348772180,2835,2835,2835,2835,0
|
|
20240402,160800,4348772180,2835,2835,2835,2835,0
|
|
20240402,160700,4348772180,2835,2835,2835,2835,0
|
|
20240402,160600,4348772180,2835,2835,2835,2835,0
|
|
20240402,160500,4348772180,2835,2835,2835,2835,0
|
|
20240402,160400,4348772180,2835,2835,2835,2835,0
|
|
20240402,160300,4348772180,2835,2835,2835,2835,0
|
|
20240402,160200,4348772180,2835,2835,2835,2835,0
|
|
20240402,160100,4348772180,2835,2835,2835,2835,0
|
|
20240402,160000,4348772180,2835,2835,2835,2835,0
|
|
20240402,155900,4348772180,2835,2835,2835,2835,0
|
|
20240402,155800,4348772180,2835,2835,2835,2835,0
|
|
20240402,155700,4348772180,2835,2835,2835,2835,0
|
|
20240402,155600,4348772180,2835,2835,2835,2835,0
|
|
20240402,155500,4348772180,2835,2835,2835,2835,0
|
|
20240402,155400,4348772180,2835,2835,2835,2835,0
|
|
20240402,155300,4348772180,2835,2835,2835,2835,0
|
|
20240402,155200,4348772180,2835,2835,2835,2835,0
|
|
20240402,155100,4348772180,2835,2835,2835,2835,0
|
|
20240402,155000,4348772180,2835,2835,2835,2835,0
|
|
20240402,154900,4348772180,2835,2835,2835,2835,0
|
|
20240402,154800,4348772180,2835,2835,2835,2835,0
|
|
20240402,154700,4348772180,2835,2835,2835,2835,0
|
|
20240402,154600,4348772180,2835,2835,2835,2835,23076
|
|
20240402,154500,4348772180,2835,2835,2835,2835,0
|
|
20240402,154400,4348772180,2835,2835,2835,2835,0
|
|
20240402,154300,4348772180,2835,2835,2835,2835,0
|
|
20240402,154200,4348772180,2835,2835,2835,2835,0
|
|
20240402,154100,4348772180,2835,2835,2835,2835,0
|
|
20240402,154000,4348772180,2835,2835,2835,2835,0
|
|
20240402,153900,4348772180,2835,2835,2835,2835,0
|
|
20240402,153800,4348772180,2835,2835,2835,2835,0
|
|
20240402,153700,4348772180,2835,2835,2835,2835,0
|
|
20240402,153600,4348772180,2835,2835,2835,2835,0
|
|
20240402,153500,4348772180,2835,2835,2835,2835,0
|
|
20240402,153400,4348772180,2835,2835,2835,2835,0
|
|
20240402,153300,4348772180,2835,2835,2835,2835,0
|
|
20240402,153200,4348772180,2835,2835,2835,2835,0
|
|
20240402,153100,4348772180,2835,2835,2835,2835,0
|
|
20240402,153000,4348772180,2835,2835,2835,2835,23076
|
|
20240402,152900,4283351720,2830,2830,2830,2830,0
|
|
20240402,152800,4283351720,2830,2830,2830,2830,0
|
|
20240402,152700,4283351720,2830,2830,2830,2830,0
|
|
20240402,152600,4283351720,2830,2830,2830,2830,0
|
|
20240402,152500,4283351720,2830,2830,2830,2830,0
|
|
20240402,152400,4283351720,2830,2830,2830,2830,0
|
|
20240402,152300,4283351720,2830,2830,2830,2830,0
|
|
20240402,152200,4283351720,2830,2830,2830,2830,0
|
|
20240402,152100,4283351720,2830,2830,2830,2830,0
|
|
20240402,152000,4283351720,2830,2830,2830,2830,0
|
|
20240402,151900,4283351720,2830,2840,2845,2830,2921
|
|
20240402,151800,4275059200,2835,2835,2835,2835,175
|
|
20240402,151700,4274563075,2845,2835,2845,2830,3275
|
|
20240402,151600,4265263265,2835,2845,2850,2835,10217
|
|
20240402,151500,4236279795,2845,2845,2845,2840,2211
|
|
20240402,151400,4229998465,2840,2840,2845,2835,3784
|
|
20240402,151300,4219266450,2840,2845,2850,2840,1272
|
|
20240402,151200,4215650945,2850,2835,2850,2835,1534
|
|
20240402,151100,4211295540,2835,2835,2840,2835,254
|
|
20240402,151000,4210575425,2840,2850,2850,2840,663
|
|
20240402,150900,4208690430,2840,2845,2850,2835,1603
|
|
20240402,150800,4204137985,2845,2840,2850,2835,794
|
|
20240402,150700,4201881300,2840,2835,2840,2835,2518
|
|
20240402,150600,4194731650,2840,2845,2850,2840,4971
|
|
20240402,150500,4180595495,2845,2840,2845,2840,609
|
|
20240402,150400,4178864430,2840,2845,2845,2835,791
|
|
20240402,150300,4176619445,2845,2840,2845,2835,1007
|
|
20240402,150200,4173760645,2835,2840,2840,2835,1370
|
|
20240402,150100,4169875975,2835,2850,2850,2835,952
|
|
20240402,150000,4167172215,2850,2845,2850,2840,1678
|
|
20240402,145900,4162398665,2845,2850,2850,2840,1943
|
|
20240402,145800,4156870870,2845,2845,2845,2845,1568
|
|
20240402,145700,4152409910,2850,2845,2850,2840,8183
|
|
20240402,145600,4129130605,2840,2840,2840,2840,1093
|
|
20240402,145500,4126026485,2840,2840,2845,2840,566
|
|
20240402,145400,4124418190,2840,2840,2840,2835,2100
|
|
20240402,145300,4118454755,2835,2840,2840,2835,1422
|
|
20240402,145200,4114421965,2835,2835,2840,2835,4337
|
|
20240402,145100,4102122265,2835,2835,2840,2835,1055
|
|
20240402,145000,4099127085,2840,2840,2840,2835,4243
|
|
20240402,144900,4087096815,2840,2840,2840,2835,1173
|
|
20240402,144800,4083767290,2840,2840,2845,2840,1284
|
|
20240402,144700,4080120575,2840,2845,2845,2835,728
|
|
20240402,144600,4078053245,2845,2835,2845,2835,81
|
|
20240402,144500,4077823210,2835,2840,2845,2835,3793
|
|
20240402,144400,4067057785,2840,2840,2840,2835,646
|
|
20240402,144300,4065225380,2835,2835,2835,2835,2330
|
|
20240402,144200,4058619830,2830,2835,2835,2830,2301
|
|
20240402,144100,4052098240,2835,2845,2845,2835,4625
|
|
20240402,144000,4038984575,2845,2840,2845,2835,937
|
|
20240402,143900,4036325125,2840,2840,2845,2835,1811
|
|
20240402,143800,4031178080,2840,2835,2840,2835,455
|
|
20240402,143700,4029887850,2840,2835,2840,2835,429
|
|
20240402,143600,4028670440,2835,2835,2840,2835,1685
|
|
20240402,143500,4023888795,2835,2835,2845,2835,519
|
|
20240402,143400,4022417000,2845,2835,2845,2835,608
|
|
20240402,143300,4020690090,2835,2840,2840,2835,4693
|
|
20240402,143200,4007381290,2840,2835,2845,2835,2080
|
|
20240402,143100,4001475865,2840,2845,2845,2840,3806
|
|
20240402,143000,3990664845,2845,2840,2845,2840,1818
|
|
20240402,142900,3985497765,2840,2840,2845,2840,639
|
|
20240402,142800,3983681700,2840,2845,2845,2840,682
|
|
20240402,142700,3981743765,2845,2850,2850,2840,3546
|
|
20240402,142600,3971666810,2850,2845,2850,2840,689
|
|
20240402,142500,3969707035,2845,2845,2845,2840,1202
|
|
20240402,142400,3966289315,2845,2850,2850,2840,2583
|
|
20240402,142300,3958940110,2855,2855,2855,2845,404
|
|
20240402,142200,3957788360,2845,2850,2855,2845,7151
|
|
20240402,142100,3937389285,2850,2850,2855,2845,1719
|
|
20240402,142000,3932490120,2855,2855,2860,2855,665
|
|
20240402,141900,3930591375,2855,2855,2855,2850,2534
|
|
20240402,141800,3923358685,2850,2855,2860,2845,1683
|
|
20240402,141700,3918562805,2855,2855,2860,2840,6244
|
|
20240402,141600,3900793995,2850,2850,2855,2845,3066
|
|
20240402,141500,3892055305,2845,2845,2845,2840,725
|
|
20240402,141400,3889992880,2845,2850,2850,2845,1187
|
|
20240402,141300,3886611130,2845,2850,2850,2845,1492
|
|
20240402,141200,3882361630,2850,2845,2850,2845,790
|
|
20240402,141100,3880113030,2845,2840,2850,2840,1032
|
|
20240402,141000,3877176860,2845,2845,2850,2840,1610
|
|
20240402,140900,3872594190,2845,2840,2845,2840,2486
|
|
20240402,140800,3865529440,2845,2840,2845,2840,3048
|
|
20240402,140700,3856861470,2845,2840,2845,2840,1519
|
|
20240402,140600,3852540415,2845,2850,2850,2840,1238
|
|
20240402,140500,3849022755,2850,2850,2850,2845,2329
|
|
20240402,140400,3842391855,2850,2850,2850,2850,5991
|
|
20240402,140300,3825317505,2855,2855,2855,2850,533
|
|
20240402,140200,3823796170,2855,2855,2855,2855,892
|
|
20240402,140100,3821249510,2855,2855,2860,2855,1009
|
|
20240402,140000,3818368120,2855,2855,2860,2855,1428
|
|
20240402,135900,3814286460,2855,2860,2860,2850,785
|
|
20240402,135800,3812048540,2855,2855,2860,2850,7963
|
|
20240402,135700,3789314990,2855,2860,2860,2855,2580
|
|
20240402,135600,3781943040,2860,2860,2860,2855,189
|
|
20240402,135500,3781402840,2860,2860,2860,2860,2661
|
|
20240402,135400,3773792380,2870,2860,2870,2860,925
|
|
20240402,135300,3771141805,2860,2860,2865,2855,181
|
|
20240402,135200,3770623620,2860,2870,2870,2860,945
|
|
20240402,135100,3767919045,2860,2865,2865,2860,1083
|
|
20240402,135000,3764817500,2860,2865,2870,2860,1814
|
|
20240402,134900,3759627625,2865,2860,2865,2860,878
|
|
20240402,134800,3757112445,2865,2865,2865,2860,1076
|
|
20240402,134700,3754030635,2870,2865,2870,2860,316
|
|
20240402,134600,3753125185,2865,2865,2865,2860,1851
|
|
20240402,134500,3747822475,2860,2865,2865,2860,169
|
|
20240402,134400,3747338300,2860,2860,2865,2860,250
|
|
20240402,134300,3746622775,2860,2855,2860,2855,2054
|
|
20240402,134200,3740748625,2855,2850,2855,2850,540
|
|
20240402,134100,3739209485,2850,2850,2850,2845,1865
|
|
20240402,134000,3733894700,2845,2850,2850,2845,1113
|
|
20240402,133900,3730722800,2850,2850,2850,2845,167
|
|
20240402,133800,3730247320,2850,2855,2860,2850,3123
|
|
20240402,133700,3721338610,2855,2860,2860,2850,1368
|
|
20240402,133600,3717434390,2860,2860,2860,2860,486
|
|
20240402,133500,3716044430,2865,2860,2870,2860,1237
|
|
20240402,133400,3712500260,2860,2860,2860,2855,3804
|
|
20240402,133300,3701625790,2860,2860,2860,2860,40
|
|
20240402,133200,3701511390,2860,2860,2860,2855,1980
|
|
20240402,133100,3695848930,2860,2860,2860,2860,34
|
|
20240402,133000,3695751690,2860,2860,2860,2855,317
|
|
20240402,132900,3694845630,2860,2860,2865,2860,8693
|
|
20240402,132800,3669946830,2855,2865,2865,2855,791
|
|
20240402,132700,3667688225,2860,2860,2865,2860,252
|
|
20240402,132600,3666967350,2860,2860,2865,2860,1047
|
|
20240402,132500,3663972755,2860,2855,2860,2855,8188
|
|
20240402,132400,3640595485,2855,2860,2860,2855,425
|
|
20240402,132300,3639381495,2860,2865,2865,2855,6884
|
|
20240402,132200,3619697785,2865,2865,2865,2865,316
|
|
20240402,132100,3618792445,2870,2875,2875,2865,5667
|
|
20240402,132000,3602548720,2875,2865,2875,2865,1854
|
|
20240402,131900,3597227690,2865,2865,2870,2865,1250
|
|
20240402,131800,3593645890,2870,2870,2870,2865,1028
|
|
20240402,131700,3590695925,2865,2870,2870,2860,2332
|
|
20240402,131600,3584015925,2870,2875,2875,2865,1645
|
|
20240402,131500,3579301070,2875,2865,2875,2865,2041
|
|
20240402,131400,3573443045,2865,2870,2870,2865,1982
|
|
20240402,131300,3567759625,2870,2870,2870,2870,193
|
|
20240402,131200,3567205715,2870,2870,2870,2870,1362
|
|
20240402,131100,3563296775,2870,2870,2870,2870,912
|
|
20240402,131000,3560679335,2865,2865,2865,2865,35
|
|
20240402,130900,3560579060,2870,2865,2870,2865,26023
|
|
20240402,130800,3485920945,2865,2855,2865,2855,753
|
|
20240402,130700,3483764755,2865,2860,2865,2855,1079
|
|
20240402,130600,3480682300,2860,2860,2865,2860,2169
|
|
20240402,130500,3474472100,2865,2865,2865,2865,68
|
|
20240402,130400,3474277280,2860,2865,2865,2860,590
|
|
20240402,130300,3472588430,2865,2865,2865,2860,1876
|
|
20240402,130200,3467214955,2865,2860,2865,2860,5488
|
|
20240402,130100,3451491945,2860,2860,2860,2860,1592
|
|
20240402,130000,3446938825,2860,2855,2860,2855,2206
|
|
20240402,125900,3440636535,2855,2855,2855,2850,632
|
|
20240402,125800,3438832905,2850,2860,2860,2850,2237
|
|
20240402,125700,3432441770,2855,2855,2860,2855,2015
|
|
20240402,125600,3426688640,2855,2855,2855,2855,519
|
|
20240402,125500,3425206895,2855,2850,2855,2850,1302
|
|
20240402,125400,3421490705,2855,2850,2855,2845,724
|
|
20240402,125300,3419424290,2850,2855,2855,2845,907
|
|
20240402,125200,3416839295,2855,2850,2855,2845,1333
|
|
20240402,125100,3413036560,2845,2855,2855,2845,7092
|
|
20240402,125000,3392821475,2850,2860,2860,2850,2603
|
|
20240402,124900,3385397150,2860,2855,2860,2850,692
|
|
20240402,124800,3383423485,2855,2860,2865,2855,16052
|
|
20240402,124700,3337590895,2860,2865,2865,2855,1432
|
|
20240402,124600,3333491505,2865,2860,2865,2860,679
|
|
20240402,124500,3331546680,2860,2865,2865,2860,1383
|
|
20240402,124400,3327586095,2865,2860,2865,2860,1248
|
|
20240402,124300,3324012500,2860,2860,2865,2855,236
|
|
20240402,124200,3323337425,2855,2870,2870,2855,1833
|
|
20240402,124100,3318087400,2870,2865,2870,2860,3586
|
|
20240402,124000,3307812870,2865,2860,2865,2855,3137
|
|
20240402,123900,3298850185,2860,2860,2870,2860,1805
|
|
20240402,123800,3293681720,2870,2865,2870,2860,1792
|
|
20240402,123700,3288551215,2865,2865,2870,2860,580
|
|
20240402,123600,3286891435,2860,2865,2870,2855,4813
|
|
20240402,123500,3273137370,2865,2870,2870,2860,2820
|
|
20240402,123400,3265065165,2870,2870,2870,2865,506
|
|
20240402,123300,3263615295,2865,2870,2870,2860,2910
|
|
20240402,123200,3255276220,2870,2865,2870,2865,419
|
|
20240402,123100,3254075725,2860,2865,2865,2860,939
|
|
20240402,123000,3251386015,2865,2860,2870,2860,1646
|
|
20240402,122900,3246669170,2860,2860,2865,2860,1284
|
|
20240402,122800,3242994735,2865,2865,2865,2865,1252
|
|
20240402,122700,3239407755,2860,2865,2865,2860,1438
|
|
20240402,122600,3235288125,2860,2860,2860,2860,1104
|
|
20240402,122500,3232130685,2860,2860,2860,2860,1098
|
|
20240402,122400,3228990405,2860,2860,2860,2860,1332
|
|
20240402,122300,3225180885,2855,2855,2855,2850,1010
|
|
20240402,122200,3222298045,2855,2855,2855,2850,2013
|
|
20240402,122100,3216558225,2850,2855,2855,2845,1225
|
|
20240402,122000,3213066140,2855,2850,2855,2850,439
|
|
20240402,121900,3211814230,2850,2850,2850,2845,1605
|
|
20240402,121800,3207240430,2850,2850,2850,2850,1649
|
|
20240402,121700,3202540780,2850,2850,2850,2850,882
|
|
20240402,121600,3200027080,2850,2850,2850,2850,1931
|
|
20240402,121500,3194523730,2850,2850,2850,2850,625
|
|
20240402,121400,3192742480,2855,2855,2855,2855,974
|
|
20240402,121300,3189961710,2855,2855,2855,2855,2084
|
|
20240402,121200,3184011890,2855,2855,2860,2850,973
|
|
20240402,121100,3181237205,2855,2855,2860,2855,637
|
|
20240402,121000,3179416920,2855,2860,2865,2855,3749
|
|
20240402,120900,3168696695,2860,2860,2860,2860,533
|
|
20240402,120800,3167172315,2860,2860,2860,2860,192
|
|
20240402,120700,3166623195,2860,2850,2860,2850,7122
|
|
20240402,120600,3146284075,2850,2850,2860,2850,387
|
|
20240402,120500,3145179030,2850,2850,2860,2850,1568
|
|
20240402,120400,3140701795,2850,2855,2855,2850,2182
|
|
20240402,120300,3134478380,2850,2855,2855,2850,546
|
|
20240402,120200,3132919610,2855,2850,2855,2850,1275
|
|
20240402,120100,3129280110,2850,2845,2850,2845,1728
|
|
20240402,120000,3124358385,2850,2850,2850,2845,617
|
|
20240402,115900,3122600000,2850,2845,2850,2840,1917
|
|
20240402,115800,3117139380,2845,2845,2850,2845,1295
|
|
20240402,115700,3113454960,2845,2850,2850,2845,1264
|
|
20240402,115600,3109857005,2850,2850,2850,2850,1757
|
|
20240402,115500,3104849555,2850,2845,2850,2840,486
|
|
20240402,115400,3103467060,2845,2850,2850,2845,1939
|
|
20240402,115300,3097950520,2845,2850,2850,2845,2945
|
|
20240402,115200,3089561555,2845,2850,2850,2845,1641
|
|
20240402,115100,3084887205,2855,2855,2855,2850,1837
|
|
20240402,115000,3079648785,2855,2860,2860,2850,1765
|
|
20240402,114900,3074610385,2850,2850,2855,2850,1496
|
|
20240402,114800,3070344870,2850,2850,2850,2850,1318
|
|
20240402,114700,3066588570,2850,2850,2860,2850,1271
|
|
20240402,114600,3062963370,2850,2860,2860,2850,6242
|
|
20240402,114500,3045166185,2860,2860,2860,2860,1150
|
|
20240402,114400,3041877185,2860,2855,2865,2855,1335
|
|
20240402,114300,3038060705,2855,2860,2865,2855,1495
|
|
20240402,114200,3033788115,2860,2870,2870,2860,1838
|
|
20240402,114100,3028516650,2870,2860,2870,2860,3598
|
|
20240402,114000,3018226090,2865,2870,2870,2865,1344
|
|
20240402,113900,3014374795,2870,2870,2870,2865,1386
|
|
20240402,113800,3010399055,2870,2870,2870,2865,220
|
|
20240402,113700,3009767830,2860,2870,2870,2860,1113
|
|
20240402,113600,3006578480,2870,2865,2870,2865,1386
|
|
20240402,113500,3002607580,2865,2865,2865,2865,1165
|
|
20240402,113400,2999269855,2860,2860,2860,2855,682
|
|
20240402,113300,2997319350,2855,2855,2855,2850,1231
|
|
20240402,113200,2993805095,2855,2865,2865,2855,4924
|
|
20240402,113100,2979742000,2865,2865,2865,2860,3674
|
|
20240402,113000,2969229345,2865,2865,2865,2865,688
|
|
20240402,112900,2967258225,2865,2865,2870,2860,1468
|
|
20240402,112800,2963052020,2865,2865,2865,2860,1535
|
|
20240402,112700,2958655525,2855,2865,2865,2855,3812
|
|
20240402,112600,2947764420,2865,2865,2865,2865,1311
|
|
20240402,112500,2944008405,2865,2865,2865,2865,1205
|
|
20240402,112400,2940556080,2865,2865,2870,2860,2082
|
|
20240402,112300,2934600560,2865,2860,2865,2855,3583
|
|
20240402,112200,2924350895,2860,2860,2860,2860,1248
|
|
20240402,112100,2920781615,2860,2855,2860,2855,1452
|
|
20240402,112000,2916634535,2860,2860,2860,2860,134
|
|
20240402,111900,2916251295,2855,2850,2855,2845,5814
|
|
20240402,111800,2899697775,2850,2850,2855,2850,2606
|
|
20240402,111700,2892264050,2850,2855,2860,2850,1756
|
|
20240402,111600,2887253165,2855,2855,2860,2855,521
|
|
20240402,111500,2885765575,2855,2860,2860,2855,1065
|
|
20240402,111400,2882724295,2855,2855,2855,2855,1455
|
|
20240402,111300,2878570270,2855,2855,2855,2850,490
|
|
20240402,111200,2877171365,2855,2860,2860,2850,1578
|
|
20240402,111100,2872666315,2860,2855,2860,2855,3565
|
|
20240402,111000,2862481735,2855,2860,2870,2855,5416
|
|
20240402,110900,2846983170,2860,2860,2860,2855,2781
|
|
20240402,110800,2839030345,2860,2860,2860,2860,1511
|
|
20240402,110700,2834708885,2845,2860,2860,2845,12849
|
|
20240402,110600,2798138510,2860,2870,2870,2855,1614
|
|
20240402,110500,2793523680,2870,2870,2870,2860,1470
|
|
20240402,110400,2789308460,2855,2860,2875,2855,3877
|
|
20240402,110300,2778230270,2875,2870,2875,2865,4764
|
|
20240402,110200,2764566625,2865,2880,2880,2865,834
|
|
20240402,110100,2762173335,2870,2875,2880,2870,3435
|
|
20240402,110000,2752297970,2875,2875,2875,2875,2498
|
|
20240402,105900,2745116220,2875,2860,2875,2855,320
|
|
20240402,105800,2744197430,2875,2875,2875,2870,662
|
|
20240402,105700,2742296805,2855,2870,2875,2855,2874
|
|
20240402,105600,2734057985,2870,2860,2870,2855,4352
|
|
20240402,105500,2721616935,2860,2855,2860,2855,1700
|
|
20240402,105400,2716758635,2855,2855,2855,2855,2065
|
|
20240402,105300,2710863060,2855,2850,2855,2850,3383
|
|
20240402,105200,2701217930,2850,2850,2850,2850,375
|
|
20240402,105100,2700149180,2850,2855,2855,2840,17679
|
|
20240402,105000,2649899260,2855,2870,2870,2850,7717
|
|
20240402,104900,2627895335,2860,2865,2865,2860,1713
|
|
20240402,104800,2622990010,2855,2865,2865,2855,3189
|
|
20240402,104700,2613867635,2870,2875,2875,2860,3922
|
|
20240402,104600,2602625680,2875,2870,2875,2860,3200
|
|
20240402,104500,2593437985,2870,2895,2895,2870,6425
|
|
20240402,104400,2574969300,2895,2895,2895,2880,4586
|
|
20240402,104300,2561744025,2895,2895,2900,2890,5001
|
|
20240402,104200,2547265835,2895,2890,2895,2890,1235
|
|
20240402,104100,2543691055,2895,2900,2900,2890,4248
|
|
20240402,104000,2531402170,2900,2895,2900,2890,8924
|
|
20240402,103900,2505569105,2900,2900,2900,2890,2245
|
|
20240402,103800,2499065425,2900,2895,2900,2890,5846
|
|
20240402,103700,2482124195,2900,2900,2900,2890,7086
|
|
20240402,103600,2461600015,2900,2900,2900,2895,3091
|
|
20240402,103500,2452636435,2900,2900,2900,2895,2867
|
|
20240402,103400,2444324915,2900,2895,2900,2895,4846
|
|
20240402,103300,2430289550,2895,2895,2895,2890,2720
|
|
20240402,103200,2422419145,2895,2895,2895,2890,2086
|
|
20240402,103100,2416380525,2895,2895,2895,2890,4762
|
|
20240402,103000,2402594715,2895,2895,2895,2890,5513
|
|
20240402,102900,2386639580,2895,2895,2895,2890,4705
|
|
20240402,102800,2373020815,2895,2895,2895,2890,6022
|
|
20240402,102700,2355604190,2895,2895,2895,2890,3948
|
|
20240402,102600,2344179770,2895,2895,2895,2895,3506
|
|
20240402,102500,2334029900,2895,2890,2895,2885,8193
|
|
20240402,102400,2310331930,2890,2895,2895,2890,3065
|
|
20240402,102300,2301462605,2890,2890,2895,2890,5431
|
|
20240402,102200,2285765165,2890,2890,2890,2885,2379
|
|
20240402,102100,2278892865,2885,2880,2885,2880,2159
|
|
20240402,102000,2272665150,2885,2885,2885,2870,6022
|
|
20240402,101900,2255332990,2890,2890,2890,2850,19594
|
|
20240402,101800,2198939625,2890,2885,2890,2885,3984
|
|
20240402,101700,2187427935,2885,2885,2890,2885,4180
|
|
20240402,101600,2175353425,2890,2885,2890,2885,7375
|
|
20240402,101500,2154065660,2885,2895,2895,2885,3690
|
|
20240402,101400,2143394910,2890,2885,2895,2885,8467
|
|
20240402,101300,2118948100,2885,2885,2885,2880,4139
|
|
20240402,101200,2107007130,2880,2895,2900,2880,10482
|
|
20240402,101100,2076757630,2895,2890,2900,2885,34067
|
|
20240402,101000,1978203325,2890,2890,2890,2885,2704
|
|
20240402,100900,1970389160,2890,2885,2890,2875,15753
|
|
20240402,100800,1924940360,2885,2885,2885,2875,4316
|
|
20240402,100700,1912504645,2885,2880,2885,2875,4850
|
|
20240402,100600,1898541450,2880,2880,2880,2880,2952
|
|
20240402,100500,1890039690,2880,2875,2880,2870,3429
|
|
20240402,100400,1880180415,2875,2875,2875,2870,3542
|
|
20240402,100300,1870001165,2875,2875,2875,2865,8494
|
|
20240402,100200,1845639235,2870,2880,2880,2865,2795
|
|
20240402,100100,1837618505,2880,2880,2880,2870,7167
|
|
20240402,100000,1816999995,2880,2885,2885,2875,5053
|
|
20240402,095900,1802438820,2885,2880,2885,2875,5577
|
|
20240402,095800,1786351695,2885,2870,2885,2870,4442
|
|
20240402,095700,1773551840,2875,2885,2885,2875,3034
|
|
20240402,095600,1764807540,2885,2870,2885,2865,3977
|
|
20240402,095500,1753349480,2870,2880,2885,2870,7340
|
|
20240402,095400,1732208500,2865,2880,2885,2865,8127
|
|
20240402,095300,1708812545,2860,2875,2880,2860,6785
|
|
20240402,095200,1689323655,2875,2875,2875,2875,6602
|
|
20240402,095100,1670342905,2860,2865,2875,2855,8694
|
|
20240402,095000,1645449685,2870,2870,2870,2860,8000
|
|
20240402,094900,1622546925,2870,2865,2870,2860,4709
|
|
20240402,094800,1609050595,2860,2870,2870,2860,9541
|
|
20240402,094700,1581737560,2865,2860,2870,2855,13374
|
|
20240402,094600,1543451240,2860,2850,2860,2845,8895
|
|
20240402,094500,1518049215,2850,2835,2850,2835,3370
|
|
20240402,094400,1508465660,2845,2845,2845,2835,3996
|
|
20240402,094300,1497111575,2845,2820,2845,2820,3507
|
|
20240402,094200,1487189050,2810,2830,2830,2810,20334
|
|
20240402,094100,1429853640,2830,2845,2845,2830,46675
|
|
20240402,094000,1297639660,2840,2845,2845,2840,22
|
|
20240402,093900,1297577085,2845,2840,2845,2840,787
|
|
20240402,093800,1295338170,2840,2845,2845,2840,1594
|
|
20240402,093700,1290807185,2845,2845,2845,2840,2276
|
|
20240402,093600,1284340660,2840,2845,2845,2840,1765
|
|
20240402,093500,1279319530,2845,2845,2845,2845,2021
|
|
20240402,093400,1273569785,2845,2845,2845,2840,1242
|
|
20240402,093300,1270036305,2845,2840,2845,2840,2251
|
|
20240402,093200,1263635765,2845,2835,2845,2835,7909
|
|
20240402,093100,1241173385,2835,2825,2835,2825,1266
|
|
20240402,093000,1237592720,2825,2825,2830,2825,1648
|
|
20240402,092900,1232933815,2825,2820,2825,2820,903
|
|
20240402,092800,1230387255,2815,2815,2815,2810,3015
|
|
20240402,092700,1221910090,2815,2800,2815,2800,4304
|
|
20240402,092600,1209815705,2800,2810,2810,2800,62468
|
|
20240402,092500,1034849620,2810,2810,2815,2805,32882
|
|
20240402,092400,942461915,2810,2810,2810,2810,14510
|
|
20240402,092300,901688815,2810,2815,2815,2805,33636
|
|
20240402,092200,807059335,2820,2820,2825,2815,11003
|
|
20240402,092100,776035075,2815,2825,2825,2815,16805
|
|
20240402,092000,728676150,2825,2830,2830,2820,3063
|
|
20240402,091900,720025485,2825,2830,2830,2825,4139
|
|
20240402,091800,708317365,2830,2835,2840,2815,2858
|
|
20240402,091700,700255805,2835,2825,2835,2825,1434
|
|
20240402,091600,696194425,2825,2825,2835,2810,8766
|
|
20240402,091500,671477205,2810,2825,2830,2810,13745
|
|
20240402,091400,632703445,2830,2830,2840,2820,6295
|
|
20240402,091300,614894075,2830,2845,2845,2810,49516
|
|
20240402,091200,475290100,2845,2835,2850,2835,5968
|
|
20240402,091100,458296070,2835,2835,2850,2830,2539
|
|
20240402,091000,451099195,2830,2840,2850,2830,9370
|
|
20240402,090900,424482905,2835,2855,2860,2825,29370
|
|
20240402,090800,341112255,2860,2865,2875,2855,2678
|
|
20240402,090700,333456250,2865,2885,2885,2865,6230
|
|
20240402,090600,315557435,2885,2890,2895,2875,6741
|
|
20240402,090500,296109105,2890,2895,2895,2890,7762
|
|
20240402,090400,273675075,2895,2890,2900,2885,5617
|
|
20240402,090300,257444760,2895,2905,2910,2895,16794
|
|
20240402,090200,208702175,2900,2880,2905,2865,13470
|
|
20240402,090100,169664100,2885,2865,2885,2845,19994
|
|
20240402,090000,112590455,2865,2890,2890,2865,39047
|