664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,200000,2852216200,2805,2805,2805,2805,0
|
|
20240405,195900,2852216200,2805,2805,2805,2805,0
|
|
20240405,195800,2852216200,2805,2805,2805,2805,0
|
|
20240405,195700,2852216200,2805,2805,2805,2805,0
|
|
20240405,195600,2852216200,2805,2805,2805,2805,0
|
|
20240405,195500,2852216200,2805,2805,2805,2805,0
|
|
20240405,195400,2852216200,2805,2805,2805,2805,0
|
|
20240405,195300,2852216200,2805,2805,2805,2805,0
|
|
20240405,195200,2852216200,2805,2805,2805,2805,0
|
|
20240405,195100,2852216200,2805,2805,2805,2805,0
|
|
20240405,195000,2852216200,2805,2805,2805,2805,0
|
|
20240405,194900,2852216200,2805,2805,2805,2805,0
|
|
20240405,194800,2852216200,2805,2805,2805,2805,0
|
|
20240405,194700,2852216200,2805,2805,2805,2805,0
|
|
20240405,194600,2852216200,2805,2805,2805,2805,0
|
|
20240405,194500,2852216200,2805,2805,2805,2805,0
|
|
20240405,194400,2852216200,2805,2805,2805,2805,0
|
|
20240405,194300,2852216200,2805,2805,2805,2805,0
|
|
20240405,194200,2852216200,2805,2805,2805,2805,0
|
|
20240405,194100,2852216200,2805,2805,2805,2805,0
|
|
20240405,194000,2852216200,2805,2805,2805,2805,0
|
|
20240405,193900,2852216200,2805,2805,2805,2805,0
|
|
20240405,193800,2852216200,2805,2805,2805,2805,0
|
|
20240405,193700,2852216200,2805,2805,2805,2805,0
|
|
20240405,193600,2852216200,2805,2805,2805,2805,0
|
|
20240405,193500,2852216200,2805,2805,2805,2805,0
|
|
20240405,193400,2852216200,2805,2805,2805,2805,0
|
|
20240405,193300,2852216200,2805,2805,2805,2805,0
|
|
20240405,193200,2852216200,2805,2805,2805,2805,0
|
|
20240405,193100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,193000,2852216200,2805,2805,2805,2805,0
|
|
20240405,192900,2852216200,2805,2805,2805,2805,0
|
|
20240405,192800,2852216200,2805,2805,2805,2805,0
|
|
20240405,192700,2852216200,2805,2805,2805,2805,0
|
|
20240405,192600,2852216200,2805,2805,2805,2805,0
|
|
20240405,192500,2852216200,2805,2805,2805,2805,0
|
|
20240405,192400,2852216200,2805,2805,2805,2805,0
|
|
20240405,192300,2852216200,2805,2805,2805,2805,0
|
|
20240405,192200,2852216200,2805,2805,2805,2805,0
|
|
20240405,192100,2852216200,2805,2805,2805,2805,0
|
|
20240405,192000,2852216200,2805,2805,2805,2805,0
|
|
20240405,191900,2852216200,2805,2805,2805,2805,0
|
|
20240405,191800,2852216200,2805,2805,2805,2805,0
|
|
20240405,191700,2852216200,2805,2805,2805,2805,0
|
|
20240405,191600,2852216200,2805,2805,2805,2805,0
|
|
20240405,191500,2852216200,2805,2805,2805,2805,0
|
|
20240405,191400,2852216200,2805,2805,2805,2805,0
|
|
20240405,191300,2852216200,2805,2805,2805,2805,0
|
|
20240405,191200,2852216200,2805,2805,2805,2805,0
|
|
20240405,191100,2852216200,2805,2805,2805,2805,0
|
|
20240405,191000,2852216200,2805,2805,2805,2805,0
|
|
20240405,190900,2852216200,2805,2805,2805,2805,0
|
|
20240405,190800,2852216200,2805,2805,2805,2805,0
|
|
20240405,190700,2852216200,2805,2805,2805,2805,0
|
|
20240405,190600,2852216200,2805,2805,2805,2805,0
|
|
20240405,190500,2852216200,2805,2805,2805,2805,0
|
|
20240405,190400,2852216200,2805,2805,2805,2805,0
|
|
20240405,190300,2852216200,2805,2805,2805,2805,0
|
|
20240405,190200,2852216200,2805,2805,2805,2805,0
|
|
20240405,190100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,190000,2852216200,2805,2805,2805,2805,0
|
|
20240405,185900,2852216200,2805,2805,2805,2805,0
|
|
20240405,185800,2852216200,2805,2805,2805,2805,0
|
|
20240405,185700,2852216200,2805,2805,2805,2805,0
|
|
20240405,185600,2852216200,2805,2805,2805,2805,0
|
|
20240405,185500,2852216200,2805,2805,2805,2805,0
|
|
20240405,185400,2852216200,2805,2805,2805,2805,0
|
|
20240405,185300,2852216200,2805,2805,2805,2805,0
|
|
20240405,185200,2852216200,2805,2805,2805,2805,0
|
|
20240405,185100,2852216200,2805,2805,2805,2805,0
|
|
20240405,185000,2852216200,2805,2805,2805,2805,0
|
|
20240405,184900,2852216200,2805,2805,2805,2805,0
|
|
20240405,184800,2852216200,2805,2805,2805,2805,0
|
|
20240405,184700,2852216200,2805,2805,2805,2805,0
|
|
20240405,184600,2852216200,2805,2805,2805,2805,0
|
|
20240405,184500,2852216200,2805,2805,2805,2805,0
|
|
20240405,184400,2852216200,2805,2805,2805,2805,0
|
|
20240405,184300,2852216200,2805,2805,2805,2805,0
|
|
20240405,184200,2852216200,2805,2805,2805,2805,0
|
|
20240405,184100,2852216200,2805,2805,2805,2805,0
|
|
20240405,184000,2852216200,2805,2805,2805,2805,0
|
|
20240405,183900,2852216200,2805,2805,2805,2805,0
|
|
20240405,183800,2852216200,2805,2805,2805,2805,0
|
|
20240405,183700,2852216200,2805,2805,2805,2805,0
|
|
20240405,183600,2852216200,2805,2805,2805,2805,0
|
|
20240405,183500,2852216200,2805,2805,2805,2805,0
|
|
20240405,183400,2852216200,2805,2805,2805,2805,0
|
|
20240405,183300,2852216200,2805,2805,2805,2805,0
|
|
20240405,183200,2852216200,2805,2805,2805,2805,0
|
|
20240405,183100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,183000,2852216200,2805,2805,2805,2805,0
|
|
20240405,182900,2852216200,2805,2805,2805,2805,0
|
|
20240405,182800,2852216200,2805,2805,2805,2805,0
|
|
20240405,182700,2852216200,2805,2805,2805,2805,0
|
|
20240405,182600,2852216200,2805,2805,2805,2805,0
|
|
20240405,182500,2852216200,2805,2805,2805,2805,0
|
|
20240405,182400,2852216200,2805,2805,2805,2805,0
|
|
20240405,182300,2852216200,2805,2805,2805,2805,0
|
|
20240405,182200,2852216200,2805,2805,2805,2805,0
|
|
20240405,182100,2852216200,2805,2805,2805,2805,0
|
|
20240405,182000,2852216200,2805,2805,2805,2805,0
|
|
20240405,181900,2852216200,2805,2805,2805,2805,0
|
|
20240405,181800,2852216200,2805,2805,2805,2805,0
|
|
20240405,181700,2852216200,2805,2805,2805,2805,0
|
|
20240405,181600,2852216200,2805,2805,2805,2805,0
|
|
20240405,181500,2852216200,2805,2805,2805,2805,0
|
|
20240405,181400,2852216200,2805,2805,2805,2805,0
|
|
20240405,181300,2852216200,2805,2805,2805,2805,0
|
|
20240405,181200,2852216200,2805,2805,2805,2805,0
|
|
20240405,181100,2852216200,2805,2805,2805,2805,0
|
|
20240405,181000,2852216200,2805,2805,2805,2805,0
|
|
20240405,180900,2852216200,2805,2805,2805,2805,0
|
|
20240405,180800,2852216200,2805,2805,2805,2805,0
|
|
20240405,180700,2852216200,2805,2805,2805,2805,0
|
|
20240405,180600,2852216200,2805,2805,2805,2805,0
|
|
20240405,180500,2852216200,2805,2805,2805,2805,0
|
|
20240405,180400,2852216200,2805,2805,2805,2805,0
|
|
20240405,180300,2852216200,2805,2805,2805,2805,0
|
|
20240405,180200,2852216200,2805,2805,2805,2805,0
|
|
20240405,180100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,180000,2852216200,2805,2805,2805,2805,0
|
|
20240405,175900,2852216200,2805,2805,2805,2805,0
|
|
20240405,175800,2852216200,2805,2805,2805,2805,0
|
|
20240405,175700,2852216200,2805,2805,2805,2805,0
|
|
20240405,175600,2852216200,2805,2805,2805,2805,0
|
|
20240405,175500,2852216200,2805,2805,2805,2805,0
|
|
20240405,175400,2852216200,2805,2805,2805,2805,0
|
|
20240405,175300,2852216200,2805,2805,2805,2805,0
|
|
20240405,175200,2852216200,2805,2805,2805,2805,0
|
|
20240405,175100,2852216200,2805,2805,2805,2805,0
|
|
20240405,175000,2852216200,2805,2805,2805,2805,0
|
|
20240405,174900,2852216200,2805,2805,2805,2805,0
|
|
20240405,174800,2852216200,2805,2805,2805,2805,0
|
|
20240405,174700,2852216200,2805,2805,2805,2805,0
|
|
20240405,174600,2852216200,2805,2805,2805,2805,0
|
|
20240405,174500,2852216200,2805,2805,2805,2805,0
|
|
20240405,174400,2852216200,2805,2805,2805,2805,0
|
|
20240405,174300,2852216200,2805,2805,2805,2805,0
|
|
20240405,174200,2852216200,2805,2805,2805,2805,0
|
|
20240405,174100,2852216200,2805,2805,2805,2805,0
|
|
20240405,174000,2852216200,2805,2805,2805,2805,0
|
|
20240405,173900,2852216200,2805,2805,2805,2805,0
|
|
20240405,173800,2852216200,2805,2805,2805,2805,0
|
|
20240405,173700,2852216200,2805,2805,2805,2805,0
|
|
20240405,173600,2852216200,2805,2805,2805,2805,0
|
|
20240405,173500,2852216200,2805,2805,2805,2805,0
|
|
20240405,173400,2852216200,2805,2805,2805,2805,0
|
|
20240405,173300,2852216200,2805,2805,2805,2805,0
|
|
20240405,173200,2852216200,2805,2805,2805,2805,0
|
|
20240405,173100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,173000,2852216200,2805,2805,2805,2805,0
|
|
20240405,172900,2852216200,2805,2805,2805,2805,0
|
|
20240405,172800,2852216200,2805,2805,2805,2805,0
|
|
20240405,172700,2852216200,2805,2805,2805,2805,0
|
|
20240405,172600,2852216200,2805,2805,2805,2805,0
|
|
20240405,172500,2852216200,2805,2805,2805,2805,0
|
|
20240405,172400,2852216200,2805,2805,2805,2805,0
|
|
20240405,172300,2852216200,2805,2805,2805,2805,0
|
|
20240405,172200,2852216200,2805,2805,2805,2805,0
|
|
20240405,172100,2852216200,2805,2805,2805,2805,0
|
|
20240405,172000,2852216200,2805,2805,2805,2805,0
|
|
20240405,171900,2852216200,2805,2805,2805,2805,0
|
|
20240405,171800,2852216200,2805,2805,2805,2805,0
|
|
20240405,171700,2852216200,2805,2805,2805,2805,0
|
|
20240405,171600,2852216200,2805,2805,2805,2805,0
|
|
20240405,171500,2852216200,2805,2805,2805,2805,0
|
|
20240405,171400,2852216200,2805,2805,2805,2805,0
|
|
20240405,171300,2852216200,2805,2805,2805,2805,0
|
|
20240405,171200,2852216200,2805,2805,2805,2805,0
|
|
20240405,171100,2852216200,2805,2805,2805,2805,0
|
|
20240405,171000,2852216200,2805,2805,2805,2805,0
|
|
20240405,170900,2852216200,2805,2805,2805,2805,0
|
|
20240405,170800,2852216200,2805,2805,2805,2805,0
|
|
20240405,170700,2852216200,2805,2805,2805,2805,0
|
|
20240405,170600,2852216200,2805,2805,2805,2805,0
|
|
20240405,170500,2852216200,2805,2805,2805,2805,0
|
|
20240405,170400,2852216200,2805,2805,2805,2805,0
|
|
20240405,170300,2852216200,2805,2805,2805,2805,0
|
|
20240405,170200,2852216200,2805,2805,2805,2805,0
|
|
20240405,170100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,170000,2852216200,2805,2805,2805,2805,0
|
|
20240405,165900,2852216200,2805,2805,2805,2805,0
|
|
20240405,165800,2852216200,2805,2805,2805,2805,0
|
|
20240405,165700,2852216200,2805,2805,2805,2805,0
|
|
20240405,165600,2852216200,2805,2805,2805,2805,0
|
|
20240405,165500,2852216200,2805,2805,2805,2805,0
|
|
20240405,165400,2852216200,2805,2805,2805,2805,0
|
|
20240405,165300,2852216200,2805,2805,2805,2805,0
|
|
20240405,165200,2852216200,2805,2805,2805,2805,0
|
|
20240405,165100,2852216200,2805,2805,2805,2805,0
|
|
20240405,165000,2852216200,2805,2805,2805,2805,0
|
|
20240405,164900,2852216200,2805,2805,2805,2805,0
|
|
20240405,164800,2852216200,2805,2805,2805,2805,0
|
|
20240405,164700,2852216200,2805,2805,2805,2805,0
|
|
20240405,164600,2852216200,2805,2805,2805,2805,0
|
|
20240405,164500,2852216200,2805,2805,2805,2805,0
|
|
20240405,164400,2852216200,2805,2805,2805,2805,0
|
|
20240405,164300,2852216200,2805,2805,2805,2805,0
|
|
20240405,164200,2852216200,2805,2805,2805,2805,0
|
|
20240405,164100,2852216200,2805,2805,2805,2805,0
|
|
20240405,164000,2852216200,2805,2805,2805,2805,0
|
|
20240405,163900,2852216200,2805,2805,2805,2805,0
|
|
20240405,163800,2852216200,2805,2805,2805,2805,0
|
|
20240405,163700,2852216200,2805,2805,2805,2805,0
|
|
20240405,163600,2852216200,2805,2805,2805,2805,0
|
|
20240405,163500,2852216200,2805,2805,2805,2805,0
|
|
20240405,163400,2852216200,2805,2805,2805,2805,0
|
|
20240405,163300,2852216200,2805,2805,2805,2805,0
|
|
20240405,163200,2852216200,2805,2805,2805,2805,0
|
|
20240405,163100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,163000,2852216200,2805,2805,2805,2805,0
|
|
20240405,162900,2852216200,2805,2805,2805,2805,0
|
|
20240405,162800,2852216200,2805,2805,2805,2805,0
|
|
20240405,162700,2852216200,2805,2805,2805,2805,0
|
|
20240405,162600,2852216200,2805,2805,2805,2805,0
|
|
20240405,162500,2852216200,2805,2805,2805,2805,0
|
|
20240405,162400,2852216200,2805,2805,2805,2805,0
|
|
20240405,162300,2852216200,2805,2805,2805,2805,0
|
|
20240405,162200,2852216200,2805,2805,2805,2805,0
|
|
20240405,162100,2852216200,2805,2805,2805,2805,0
|
|
20240405,162000,2852216200,2805,2805,2805,2805,0
|
|
20240405,161900,2852216200,2805,2805,2805,2805,0
|
|
20240405,161800,2852216200,2805,2805,2805,2805,0
|
|
20240405,161700,2852216200,2805,2805,2805,2805,0
|
|
20240405,161600,2852216200,2805,2805,2805,2805,0
|
|
20240405,161500,2852216200,2805,2805,2805,2805,0
|
|
20240405,161400,2852216200,2805,2805,2805,2805,0
|
|
20240405,161300,2852216200,2805,2805,2805,2805,0
|
|
20240405,161200,2852216200,2805,2805,2805,2805,0
|
|
20240405,161100,2852216200,2805,2805,2805,2805,0
|
|
20240405,161000,2852216200,2805,2805,2805,2805,0
|
|
20240405,160900,2852216200,2805,2805,2805,2805,0
|
|
20240405,160800,2852216200,2805,2805,2805,2805,0
|
|
20240405,160700,2852216200,2805,2805,2805,2805,0
|
|
20240405,160600,2852216200,2805,2805,2805,2805,0
|
|
20240405,160500,2852216200,2805,2805,2805,2805,0
|
|
20240405,160400,2852216200,2805,2805,2805,2805,0
|
|
20240405,160300,2852216200,2805,2805,2805,2805,0
|
|
20240405,160200,2852216200,2805,2805,2805,2805,0
|
|
20240405,160100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,160000,2852216200,2805,2805,2805,2805,0
|
|
20240405,155900,2852216200,2805,2805,2805,2805,0
|
|
20240405,155800,2852216200,2805,2805,2805,2805,0
|
|
20240405,155700,2852216200,2805,2805,2805,2805,0
|
|
20240405,155600,2852216200,2805,2805,2805,2805,0
|
|
20240405,155500,2852216200,2805,2805,2805,2805,0
|
|
20240405,155400,2852216200,2805,2805,2805,2805,0
|
|
20240405,155300,2852216200,2805,2805,2805,2805,0
|
|
20240405,155200,2852216200,2805,2805,2805,2805,0
|
|
20240405,155100,2852216200,2805,2805,2805,2805,0
|
|
20240405,155000,2852216200,2805,2805,2805,2805,0
|
|
20240405,154900,2852216200,2805,2805,2805,2805,0
|
|
20240405,154800,2852216200,2805,2805,2805,2805,0
|
|
20240405,154700,2852216200,2805,2805,2805,2805,0
|
|
20240405,154600,2852216200,2805,2805,2805,2805,0
|
|
20240405,154500,2852216200,2805,2805,2805,2805,0
|
|
20240405,154400,2852216200,2805,2805,2805,2805,0
|
|
20240405,154300,2852216200,2805,2805,2805,2805,0
|
|
20240405,154200,2852216200,2805,2805,2805,2805,0
|
|
20240405,154100,2852216200,2805,2805,2805,2805,0
|
|
20240405,154000,2852216200,2805,2805,2805,2805,0
|
|
20240405,153900,2852216200,2805,2805,2805,2805,0
|
|
20240405,153800,2852216200,2805,2805,2805,2805,0
|
|
20240405,153700,2852216200,2805,2805,2805,2805,0
|
|
20240405,153600,2852216200,2805,2805,2805,2805,0
|
|
20240405,153500,2852216200,2805,2805,2805,2805,0
|
|
20240405,153400,2852216200,2805,2805,2805,2805,0
|
|
20240405,153300,2852216200,2805,2805,2805,2805,0
|
|
20240405,153200,2852216200,2805,2805,2805,2805,0
|
|
20240405,153100,2852216200,2805,2805,2805,2805,10643
|
|
20240405,153000,2852216200,2805,2805,2805,2805,10643
|
|
20240405,152900,2822362585,2800,2800,2800,2800,0
|
|
20240405,152800,2822362585,2800,2800,2800,2800,0
|
|
20240405,152700,2822362585,2800,2800,2800,2800,0
|
|
20240405,152600,2822362585,2800,2800,2800,2800,0
|
|
20240405,152500,2822362585,2800,2800,2800,2800,0
|
|
20240405,152400,2822362585,2800,2800,2800,2800,0
|
|
20240405,152300,2822362585,2800,2800,2800,2800,0
|
|
20240405,152200,2822362585,2800,2800,2800,2800,0
|
|
20240405,152100,2822362585,2800,2800,2800,2800,0
|
|
20240405,152000,2822362585,2800,2800,2800,2800,0
|
|
20240405,151900,2822362585,2800,2815,2840,2775,9664
|
|
20240405,151800,2795402600,2815,2790,2815,2780,8354
|
|
20240405,151700,2772062955,2795,2820,2820,2795,23725
|
|
20240405,151600,2705477680,2820,2825,2825,2820,2649
|
|
20240405,151500,2698001145,2820,2825,2825,2820,3752
|
|
20240405,151400,2687415610,2820,2820,2825,2820,405
|
|
20240405,151300,2686273310,2825,2825,2825,2815,3280
|
|
20240405,151200,2677026255,2820,2830,2830,2820,1110
|
|
20240405,151100,2673886840,2830,2810,2835,2810,1359
|
|
20240405,151000,2670054300,2815,2835,2855,2815,3288
|
|
20240405,150900,2660737965,2840,2840,2860,2835,504
|
|
20240405,150800,2659304880,2835,2865,2865,2835,892
|
|
20240405,150700,2656765980,2865,2840,2870,2840,4058
|
|
20240405,150600,2645130130,2835,2870,2870,2835,1109
|
|
20240405,150500,2641971970,2860,2855,2870,2850,3788
|
|
20240405,150400,2631154555,2860,2835,2860,2835,5571
|
|
20240405,150300,2615315080,2835,2830,2840,2825,326
|
|
20240405,150200,2614391925,2830,2840,2840,2825,644
|
|
20240405,150100,2612568400,2840,2830,2840,2825,2941
|
|
20240405,150000,2604233200,2830,2830,2830,2810,142
|
|
20240405,145900,2603832475,2830,2825,2840,2825,397
|
|
20240405,145800,2602709155,2830,2810,2835,2810,5186
|
|
20240405,145700,2588109645,2815,2815,2815,2805,1597
|
|
20240405,145600,2583629925,2820,2825,2825,2805,1541
|
|
20240405,145500,2579295715,2825,2820,2825,2820,451
|
|
20240405,145400,2578023830,2825,2820,2825,2820,301
|
|
20240405,145300,2577174995,2825,2820,2825,2820,168
|
|
20240405,145200,2576700895,2825,2825,2825,2820,473
|
|
20240405,145100,2575365805,2840,2840,2840,2825,1925
|
|
20240405,145000,2569916225,2850,2825,2860,2825,2560
|
|
20240405,144900,2562649970,2825,2810,2825,2810,2005
|
|
20240405,144800,2556999165,2810,2815,2815,2805,13
|
|
20240405,144700,2556962675,2810,2805,2815,2805,988
|
|
20240405,144600,2554189380,2805,2805,2805,2805,114
|
|
20240405,144500,2553869610,2810,2800,2820,2800,214
|
|
20240405,144400,2553269755,2820,2820,2820,2810,728
|
|
20240405,144300,2551220355,2815,2815,2820,2815,122
|
|
20240405,144200,2550876335,2815,2815,2830,2815,380
|
|
20240405,144100,2549806615,2815,2820,2830,2815,1202
|
|
20240405,144000,2546413785,2815,2825,2830,2815,513
|
|
20240405,143900,2544966080,2830,2805,2830,2795,2342
|
|
20240405,143800,2538369085,2810,2800,2810,2800,5576
|
|
20240405,143700,2522753710,2800,2805,2805,2795,33
|
|
20240405,143600,2522661190,2805,2795,2805,2785,3609
|
|
20240405,143500,2512599600,2800,2780,2800,2780,942
|
|
20240405,143400,2509975650,2790,2785,2790,2775,2207
|
|
20240405,143300,2503848585,2775,2790,2795,2775,8300
|
|
20240405,143200,2480773540,2790,2785,2790,2775,4481
|
|
20240405,143100,2468317595,2785,2785,2785,2780,1532
|
|
20240405,143000,2464051475,2785,2785,2790,2785,1725
|
|
20240405,142900,2459247175,2785,2790,2790,2785,1337
|
|
20240405,142800,2455520975,2790,2790,2795,2790,61
|
|
20240405,142700,2455350780,2785,2785,2800,2785,1849
|
|
20240405,142600,2450186545,2785,2785,2785,2780,223
|
|
20240405,142500,2449565495,2790,2790,2790,2790,0
|
|
20240405,142400,2449565495,2790,2790,2790,2785,362
|
|
20240405,142300,2448557125,2790,2790,2790,2790,57
|
|
20240405,142200,2448398095,2790,2790,2790,2790,114
|
|
20240405,142100,2448080035,2790,2790,2790,2780,2004
|
|
20240405,142000,2442508750,2790,2780,2790,2775,479
|
|
20240405,141900,2441178995,2790,2780,2790,2775,1248
|
|
20240405,141800,2437715100,2800,2790,2800,2775,12704
|
|
20240405,141700,2402389110,2800,2800,2800,2795,1486
|
|
20240405,141600,2398231685,2790,2795,2800,2790,102
|
|
20240405,141500,2397946590,2795,2790,2795,2785,4708
|
|
20240405,141400,2384832735,2790,2790,2800,2790,206
|
|
20240405,141300,2384257980,2795,2795,2795,2790,1298
|
|
20240405,141200,2380633225,2800,2800,2800,2800,303
|
|
20240405,141100,2379784825,2800,2805,2805,2800,528
|
|
20240405,141000,2378305470,2805,2805,2805,2800,321
|
|
20240405,140900,2377405610,2810,2800,2810,2800,709
|
|
20240405,140800,2375415830,2805,2810,2815,2800,1279
|
|
20240405,140700,2371822760,2810,2815,2820,2810,905
|
|
20240405,140600,2369278170,2810,2805,2810,2805,754
|
|
20240405,140500,2367160840,2800,2825,2830,2800,393
|
|
20240405,140400,2366050820,2830,2820,2830,2805,1855
|
|
20240405,140300,2360829675,2810,2800,2815,2800,2096
|
|
20240405,140200,2354942180,2805,2805,2805,2805,103
|
|
20240405,140100,2354653265,2800,2795,2800,2790,1067
|
|
20240405,140000,2351673535,2800,2795,2805,2795,516
|
|
20240405,135900,2350227665,2795,2795,2795,2795,100
|
|
20240405,135800,2349948165,2810,2795,2810,2795,5422
|
|
20240405,135700,2334737650,2795,2800,2800,2785,2773
|
|
20240405,135600,2326982755,2805,2800,2805,2800,457
|
|
20240405,135500,2325703145,2800,2795,2800,2790,627
|
|
20240405,135400,2323949095,2780,2780,2780,2780,0
|
|
20240405,135300,2323949095,2780,2800,2800,2780,2070
|
|
20240405,135200,2318168465,2800,2800,2805,2800,241
|
|
20240405,135100,2317493660,2800,2805,2805,2800,101
|
|
20240405,135000,2317210855,2800,2815,2815,2800,1312
|
|
20240405,134900,2313530535,2820,2820,2820,2820,400
|
|
20240405,134800,2312402535,2820,2815,2820,2815,558
|
|
20240405,134700,2310830760,2815,2820,2820,2815,563
|
|
20240405,134600,2309245415,2820,2830,2830,2820,1745
|
|
20240405,134500,2304323430,2820,2815,2830,2815,1804
|
|
20240405,134400,2299238280,2830,2825,2830,2815,455
|
|
20240405,134300,2297957425,2830,2835,2840,2815,118
|
|
20240405,134200,2297624175,2840,2815,2840,2810,5350
|
|
20240405,134100,2282556255,2815,2800,2815,2795,4373
|
|
20240405,134000,2270269115,2800,2800,2800,2800,113
|
|
20240405,133900,2269952715,2800,2795,2800,2790,129
|
|
20240405,133800,2269591545,2795,2800,2800,2790,462
|
|
20240405,133700,2268299760,2800,2800,2800,2795,213
|
|
20240405,133600,2267703375,2805,2795,2805,2795,5
|
|
20240405,133500,2267689380,2800,2800,2800,2800,2
|
|
20240405,133400,2267683780,2795,2800,2805,2795,344
|
|
20240405,133300,2266721850,2805,2805,2805,2805,0
|
|
20240405,133200,2266721850,2805,2800,2805,2795,114
|
|
20240405,133100,2266402825,2805,2795,2805,2795,243
|
|
20240405,133000,2265722425,2800,2800,2800,2795,119
|
|
20240405,132900,2265389450,2800,2795,2800,2790,581
|
|
20240405,132800,2263767095,2800,2800,2800,2795,769
|
|
20240405,132700,2261613985,2800,2800,2800,2800,751
|
|
20240405,132600,2259511185,2775,2795,2795,2775,2701
|
|
20240405,132500,2252005820,2795,2800,2805,2790,3002
|
|
20240405,132400,2243629160,2805,2805,2805,2800,1481
|
|
20240405,132300,2239481525,2805,2805,2805,2805,261
|
|
20240405,132200,2238749420,2810,2820,2820,2810,2809
|
|
20240405,132100,2230846625,2815,2820,2820,2815,86
|
|
20240405,132000,2230604480,2820,2820,2825,2820,1222
|
|
20240405,131900,2227158250,2820,2820,2835,2820,301
|
|
20240405,131800,2226309415,2820,2825,2825,2820,7216
|
|
20240405,131700,2205941725,2820,2825,2825,2820,17
|
|
20240405,131600,2205893705,2825,2825,2825,2825,151
|
|
20240405,131500,2205467130,2830,2830,2830,2825,1332
|
|
20240405,131400,2201703655,2835,2830,2835,2830,1652
|
|
20240405,131300,2197026740,2830,2835,2835,2830,2
|
|
20240405,131200,2197021075,2835,2830,2835,2830,561
|
|
20240405,131100,2195432360,2830,2825,2830,2825,385
|
|
20240405,131000,2194344715,2820,2830,2830,2820,498
|
|
20240405,130900,2192940110,2830,2825,2830,2820,1506
|
|
20240405,130800,2188692890,2825,2825,2825,2820,203
|
|
20240405,130700,2188119915,2830,2810,2830,2810,687
|
|
20240405,130600,2186181655,2815,2830,2840,2815,3003
|
|
20240405,130500,2177705480,2840,2870,2870,2825,984
|
|
20240405,130400,2174897890,2825,2835,2870,2825,2384
|
|
20240405,130300,2168118950,2840,2865,2880,2840,2281
|
|
20240405,130200,2161587000,2860,2840,2860,2835,1414
|
|
20240405,130100,2157565535,2835,2850,2860,2835,1409
|
|
20240405,130000,2153546860,2850,2840,2850,2830,212
|
|
20240405,125900,2152945280,2835,2855,2860,2835,37
|
|
20240405,125800,2152840095,2860,2860,2865,2850,11
|
|
20240405,125700,2152808635,2865,2815,2865,2810,1122
|
|
20240405,125600,2149612785,2815,2820,2820,2815,2373
|
|
20240405,125500,2142925790,2815,2840,2855,2815,1879
|
|
20240405,125400,2137581055,2840,2815,2840,2815,2282
|
|
20240405,125300,2131120175,2820,2820,2840,2820,1732
|
|
20240405,125200,2126216925,2820,2825,2825,2820,216
|
|
20240405,125100,2125607205,2815,2830,2835,2815,353
|
|
20240405,125000,2124609855,2830,2845,2855,2830,1975
|
|
20240405,124900,2118990380,2840,2805,2840,2800,5353
|
|
20240405,124800,2103903810,2800,2800,2810,2800,297
|
|
20240405,124700,2103072190,2805,2795,2805,2795,2594
|
|
20240405,124600,2095816960,2795,2780,2795,2775,5470
|
|
20240405,124500,2080569415,2775,2785,2785,2775,4467
|
|
20240405,124400,2068165050,2785,2780,2785,2775,108
|
|
20240405,124300,2067864865,2775,2785,2785,2775,118
|
|
20240405,124200,2067536820,2780,2790,2795,2780,1247
|
|
20240405,124100,2064064315,2780,2790,2795,2780,3164
|
|
20240405,124000,2055248325,2795,2810,2820,2790,3925
|
|
20240405,123900,2044261370,2810,2800,2815,2795,5700
|
|
20240405,123800,2028271655,2800,2780,2800,2780,1718
|
|
20240405,123700,2023470255,2790,2775,2790,2770,1616
|
|
20240405,123600,2018973455,2765,2765,2770,2765,124
|
|
20240405,123500,2018630500,2760,2780,2790,2730,13638
|
|
20240405,123400,1981038745,2760,2800,2800,2760,8018
|
|
20240405,123300,1958712475,2795,2795,2800,2795,15
|
|
20240405,123200,1958670500,2800,2800,2805,2800,471
|
|
20240405,123100,1957351695,2800,2795,2800,2790,2119
|
|
20240405,123000,1951435900,2800,2795,2800,2795,602
|
|
20240405,122900,1949750800,2805,2805,2805,2800,31
|
|
20240405,122800,1949663950,2805,2805,2805,2805,11
|
|
20240405,122700,1949633095,2805,2800,2805,2790,1694
|
|
20240405,122600,1944904340,2805,2805,2805,2805,10
|
|
20240405,122500,1944876290,2785,2805,2805,2785,3755
|
|
20240405,122400,1934387775,2800,2800,2800,2795,3228
|
|
20240405,122300,1925357960,2810,2810,2810,2810,51
|
|
20240405,122200,1925214650,2800,2810,2810,2800,244
|
|
20240405,122100,1924531440,2810,2795,2810,2795,354
|
|
20240405,122000,1923538975,2800,2795,2800,2795,799
|
|
20240405,121900,1921305270,2795,2805,2810,2795,1085
|
|
20240405,121800,1918261930,2805,2820,2820,2790,505
|
|
20240405,121700,1916851085,2810,2835,2835,2810,2243
|
|
20240405,121600,1910544900,2835,2835,2835,2815,382
|
|
20240405,121500,1909467720,2835,2835,2835,2835,1
|
|
20240405,121400,1909464885,2820,2835,2835,2820,1626
|
|
20240405,121300,1904871625,2835,2845,2845,2835,256
|
|
20240405,121200,1904144830,2865,2850,2865,2845,803
|
|
20240405,121100,1901860100,2850,2870,2870,2850,9195
|
|
20240405,121000,1875554665,2875,2870,2875,2870,1262
|
|
20240405,120900,1871931050,2880,2875,2880,2875,809
|
|
20240405,120800,1869605165,2880,2880,2885,2875,492
|
|
20240405,120700,1868189100,2870,2860,2880,2860,2000
|
|
20240405,120600,1862453680,2860,2870,2870,2860,1465
|
|
20240405,120500,1858252760,2870,2850,2875,2850,1923
|
|
20240405,120400,1852743055,2850,2830,2850,2830,678
|
|
20240405,120300,1850812730,2840,2840,2840,2840,0
|
|
20240405,120200,1850812730,2840,2840,2840,2790,2026
|
|
20240405,120100,1845118110,2840,2855,2865,2840,2039
|
|
20240405,120000,1839303100,2860,2900,2900,2860,5905
|
|
20240405,115900,1822303635,2905,2870,2905,2870,4108
|
|
20240405,115800,1810440350,2885,2850,2885,2850,13574
|
|
20240405,115700,1771505385,2850,2845,2850,2845,1685
|
|
20240405,115600,1766707700,2840,2815,2845,2815,3527
|
|
20240405,115500,1756739245,2815,2790,2820,2790,7184
|
|
20240405,115400,1736545245,2790,2795,2795,2790,502
|
|
20240405,115300,1735144155,2790,2795,2805,2790,1641
|
|
20240405,115200,1730546950,2795,2790,2795,2785,941
|
|
20240405,115100,1727921725,2790,2795,2805,2790,3177
|
|
20240405,115000,1719028225,2790,2790,2800,2790,1803
|
|
20240405,114900,1713990975,2790,2770,2790,2770,3103
|
|
20240405,114800,1705368820,2760,2770,2770,2760,23
|
|
20240405,114700,1705305125,2770,2760,2770,2750,40
|
|
20240405,114600,1705194795,2760,2760,2775,2750,1466
|
|
20240405,114500,1701153805,2760,2765,2770,2760,329
|
|
20240405,114400,1700242590,2775,2735,2775,2735,4860
|
|
20240405,114300,1686858910,2745,2740,2745,2735,741
|
|
20240405,114200,1684827030,2740,2735,2740,2735,13
|
|
20240405,114100,1684791415,2720,2740,2740,2720,2032
|
|
20240405,114000,1679247405,2745,2740,2750,2740,259
|
|
20240405,113900,1678537600,2735,2750,2750,2735,2315
|
|
20240405,113800,1672185355,2745,2740,2745,2740,407
|
|
20240405,113700,1671069675,2740,2745,2755,2740,412
|
|
20240405,113600,1669940285,2750,2755,2755,2750,292
|
|
20240405,113500,1669135830,2750,2740,2765,2740,4076
|
|
20240405,113400,1657942115,2735,2725,2735,2725,2218
|
|
20240405,113300,1651883795,2725,2705,2725,2705,433
|
|
20240405,113200,1650709350,2715,2720,2725,2700,7230
|
|
20240405,113100,1631124840,2720,2735,2735,2720,1451
|
|
20240405,113000,1627174095,2735,2755,2755,2715,3683
|
|
20240405,112900,1617158515,2765,2765,2770,2705,9236
|
|
20240405,112800,1591866025,2765,2760,2765,2760,219
|
|
20240405,112700,1591261085,2760,2760,2770,2750,2829
|
|
20240405,112600,1583462160,2760,2770,2770,2760,1851
|
|
20240405,112500,1578349260,2765,2770,2770,2765,1066
|
|
20240405,112400,1575396510,2780,2780,2790,2770,3235
|
|
20240405,112300,1566423775,2780,2775,2790,2770,4857
|
|
20240405,112200,1552925760,2775,2775,2785,2770,4258
|
|
20240405,112100,1541105730,2760,2770,2775,2755,2206
|
|
20240405,112000,1535002240,2770,2770,2775,2760,4217
|
|
20240405,111900,1523330840,2770,2760,2770,2760,801
|
|
20240405,111800,1521119080,2785,2785,2785,2750,14236
|
|
20240405,111700,1481745785,2780,2790,2795,2780,1619
|
|
20240405,111600,1477235400,2795,2795,2795,2795,239
|
|
20240405,111500,1476567395,2800,2800,2800,2800,9
|
|
20240405,111400,1476542195,2800,2800,2800,2800,2
|
|
20240405,111300,1476536595,2805,2800,2805,2795,854
|
|
20240405,111200,1474146090,2805,2805,2810,2805,365
|
|
20240405,111100,1473122260,2810,2820,2820,2810,37
|
|
20240405,111000,1473018280,2805,2825,2825,2805,10
|
|
20240405,110900,1472990100,2825,2825,2825,2785,2103
|
|
20240405,110800,1467086700,2810,2810,2810,2810,700
|
|
20240405,110700,1465119700,2805,2810,2810,2805,224
|
|
20240405,110600,1464491330,2805,2820,2820,2805,306
|
|
20240405,110500,1463630600,2820,2835,2835,2785,1659
|
|
20240405,110400,1458969400,2835,2815,2845,2815,1955
|
|
20240405,110300,1453436235,2810,2810,2810,2805,760
|
|
20240405,110200,1451300645,2810,2810,2815,2810,257
|
|
20240405,110100,1450577960,2815,2820,2820,2815,1403
|
|
20240405,110000,1446624505,2820,2815,2820,2815,102
|
|
20240405,105900,1446336870,2820,2820,2820,2820,130
|
|
20240405,105800,1445970270,2820,2830,2830,2820,195
|
|
20240405,105700,1445420235,2825,2825,2825,2820,326
|
|
20240405,105600,1444499910,2825,2810,2825,2810,1142
|
|
20240405,105500,1441285070,2795,2800,2800,2790,884
|
|
20240405,105400,1438814680,2805,2795,2805,2795,53
|
|
20240405,105300,1438666065,2810,2810,2810,2810,1
|
|
20240405,105200,1438663255,2810,2805,2810,2770,2113
|
|
20240405,105100,1432760110,2805,2805,2805,2795,817
|
|
20240405,105000,1430473895,2795,2800,2800,2775,4687
|
|
20240405,104900,1417427975,2790,2780,2795,2780,1739
|
|
20240405,104800,1412584340,2775,2815,2820,2770,14503
|
|
20240405,104700,1372105080,2820,2825,2825,2820,218
|
|
20240405,104600,1371489290,2835,2835,2835,2830,178
|
|
20240405,104500,1370984745,2810,2835,2835,2805,2234
|
|
20240405,104400,1364693480,2840,2850,2850,2840,4153
|
|
20240405,104300,1352870495,2855,2850,2855,2850,894
|
|
20240405,104200,1350321650,2850,2855,2860,2850,164
|
|
20240405,104100,1349853915,2860,2875,2880,2830,5439
|
|
20240405,104000,1334372120,2875,2885,2885,2870,650
|
|
20240405,103900,1332501535,2885,2880,2890,2860,2496
|
|
20240405,103800,1325340985,2875,2860,2875,2860,1697
|
|
20240405,103700,1320471095,2860,2845,2870,2845,622
|
|
20240405,103600,1318697085,2845,2850,2850,2845,680
|
|
20240405,103500,1316759570,2850,2850,2850,2850,766
|
|
20240405,103400,1314576470,2850,2870,2870,2850,1334
|
|
20240405,103300,1310762725,2870,2870,2870,2865,5832
|
|
20240405,103200,1294048985,2865,2845,2865,2845,349
|
|
20240405,103100,1293051880,2845,2865,2865,2840,9829
|
|
20240405,103000,1265041235,2870,2830,2875,2830,2177
|
|
20240405,102900,1258822680,2830,2830,2835,2830,1041
|
|
20240405,102800,1255875150,2835,2830,2840,2820,3261
|
|
20240405,102700,1246660155,2830,2815,2835,2815,3867
|
|
20240405,102600,1235728015,2815,2800,2825,2800,9029
|
|
20240405,102500,1210422395,2805,2805,2805,2805,0
|
|
20240405,102400,1210422395,2805,2850,2850,2805,8781
|
|
20240405,102300,1185676040,2855,2870,2870,2840,1347
|
|
20240405,102200,1181836140,2850,2850,2855,2845,3004
|
|
20240405,102100,1173285745,2850,2870,2895,2845,1450
|
|
20240405,102000,1169129465,2870,2870,2895,2865,337
|
|
20240405,101900,1168162855,2865,2885,2905,2865,2960
|
|
20240405,101800,1159651605,2890,2890,2890,2880,1876
|
|
20240405,101700,1154236675,2895,2900,2900,2895,1104
|
|
20240405,101600,1151038575,2900,2915,2915,2900,2087
|
|
20240405,101500,1144984360,2915,2895,2915,2885,3038
|
|
20240405,101400,1136175455,2890,2890,2895,2875,2422
|
|
20240405,101300,1129185510,2875,2880,2880,2865,650
|
|
20240405,101200,1127320230,2890,2900,2905,2830,6896
|
|
20240405,101100,1107593865,2900,2900,2930,2900,1309
|
|
20240405,101000,1103785540,2900,2900,2900,2900,696
|
|
20240405,100900,1101767140,2910,2930,2930,2910,604
|
|
20240405,100800,1100003290,2955,2895,2960,2895,3012
|
|
20240405,100700,1091188795,2895,2850,2895,2850,8319
|
|
20240405,100600,1067275090,2845,2880,2880,2830,14505
|
|
20240405,100500,1025976415,2875,2875,2880,2870,327
|
|
20240405,100400,1025036790,2875,2875,2890,2870,2433
|
|
20240405,100300,1018028635,2880,2880,2895,2880,6755
|
|
20240405,100200,998531630,2880,2890,2890,2875,3488
|
|
20240405,100100,988488440,2890,2900,2900,2880,1912
|
|
20240405,100000,982963060,2890,2930,2930,2890,5598
|
|
20240405,095900,966708105,2930,2900,2930,2900,1866
|
|
20240405,095800,961278265,2900,2920,2920,2900,1124
|
|
20240405,095700,958014610,2930,2930,2930,2925,140
|
|
20240405,095600,957604690,2930,2950,2960,2900,4927
|
|
20240405,095500,943230640,2955,2935,2955,2930,2585
|
|
20240405,095400,935635135,2945,2935,2945,2930,1454
|
|
20240405,095300,931369135,2950,2960,2965,2940,1154
|
|
20240405,095200,927971790,2960,2975,2975,2960,1733
|
|
20240405,095100,922833150,2980,2985,2995,2975,1862
|
|
20240405,095000,917277875,2975,2980,2985,2950,2566
|
|
20240405,094900,909656570,2995,3035,3040,2980,9655
|
|
20240405,094800,880706150,3035,3055,3055,3020,2681
|
|
20240405,094700,872561760,3055,3055,3070,3050,3461
|
|
20240405,094600,861963605,3035,3040,3050,3025,2546
|
|
20240405,094500,854233015,3045,3070,3080,3025,3744
|
|
20240405,094400,842829500,3080,3085,3100,3060,2108
|
|
20240405,094300,836356160,3110,3115,3115,3110,1624
|
|
20240405,094200,831299085,3110,3110,3110,3110,0
|
|
20240405,094100,831299085,3110,3050,3110,3050,10941
|
|
20240405,094000,797585825,3045,3050,3060,3045,2312
|
|
20240405,093900,790529710,3050,3035,3050,3035,1670
|
|
20240405,093800,785438710,3035,3030,3040,3020,4398
|
|
20240405,093700,772087355,3005,3030,3030,3005,212
|
|
20240405,093600,771449985,2990,3020,3050,2990,2460
|
|
20240405,093500,764050965,3055,3075,3080,3015,12049
|
|
20240405,093400,727395580,3075,3060,3090,3030,6153
|
|
20240405,093300,708500070,3035,3015,3060,3015,2654
|
|
20240405,093200,700420085,3025,2985,3030,2985,4108
|
|
20240405,093100,688041995,2985,3005,3010,2975,2525
|
|
20240405,093000,680506935,3015,3005,3020,3005,2502
|
|
20240405,092900,672961440,3005,3000,3005,3000,469
|
|
20240405,092800,671552890,3000,2990,3005,2970,5440
|
|
20240405,092700,655359970,2980,3005,3010,2980,2601
|
|
20240405,092600,647546165,3010,3025,3060,3010,5254
|
|
20240405,092500,631568290,3010,3000,3025,3000,1044
|
|
20240405,092400,628420300,3000,3015,3020,3000,1074
|
|
20240405,092300,625194180,3010,2975,3010,2975,2955
|
|
20240405,092200,616362490,2965,2990,2990,2965,1190
|
|
20240405,092100,612817360,2985,3025,3030,2985,2903
|
|
20240405,092000,604080910,3020,2955,3030,2955,4069
|
|
20240405,091900,591953590,2950,2940,2950,2905,3063
|
|
20240405,091800,582980565,2935,2910,2935,2910,1996
|
|
20240405,091700,577153655,2910,2935,2935,2890,4448
|
|
20240405,091600,564241180,2935,2945,2945,2935,737
|
|
20240405,091500,562077040,2955,2920,2955,2920,1882
|
|
20240405,091400,556523995,2940,2885,2940,2880,3434
|
|
20240405,091300,546512100,2910,2900,2910,2865,5846
|
|
20240405,091200,529601670,2815,2990,3000,2805,17716
|
|
20240405,091100,478059925,2980,2970,3000,2950,6255
|
|
20240405,091000,459404535,2970,2910,2990,2910,11395
|
|
20240405,090900,425889010,2910,2865,2910,2840,14204
|
|
20240405,090800,385001695,2865,2875,2875,2850,1693
|
|
20240405,090700,380153415,2875,2900,2905,2845,6253
|
|
20240405,090600,362133915,2900,2835,2910,2820,20615
|
|
20240405,090500,303010680,2835,2845,2855,2795,27501
|
|
20240405,090400,225201220,2865,2830,2885,2830,30664
|
|
20240405,090300,138087305,2770,2770,2770,2770,0
|
|
20240405,090200,138087305,2770,2770,2770,2770,0
|
|
20240405,090100,138087305,2770,2985,2985,2770,18563
|
|
20240405,090000,84716810,2980,3075,3075,2960,27884
|