698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,203400,37482478060,2835,2835,2835,2835,0
|
|
20240403,203300,37482478060,2835,2835,2835,2835,0
|
|
20240403,203200,37482478060,2835,2835,2835,2835,0
|
|
20240403,203100,37482478060,2835,2835,2835,2835,0
|
|
20240403,203000,37482478060,2835,2835,2835,2835,0
|
|
20240403,202900,37482478060,2835,2835,2835,2835,0
|
|
20240403,202800,37482478060,2835,2835,2835,2835,0
|
|
20240403,202700,37482478060,2835,2835,2835,2835,0
|
|
20240403,202600,37482478060,2835,2835,2835,2835,0
|
|
20240403,202500,37482478060,2835,2835,2835,2835,0
|
|
20240403,202400,37482478060,2835,2835,2835,2835,0
|
|
20240403,202300,37482478060,2835,2835,2835,2835,0
|
|
20240403,202200,37482478060,2835,2835,2835,2835,0
|
|
20240403,202100,37482478060,2835,2835,2835,2835,0
|
|
20240403,202000,37482478060,2835,2835,2835,2835,0
|
|
20240403,201900,37482478060,2835,2835,2835,2835,0
|
|
20240403,201800,37482478060,2835,2835,2835,2835,0
|
|
20240403,201700,37482478060,2835,2835,2835,2835,0
|
|
20240403,201600,37482478060,2835,2835,2835,2835,0
|
|
20240403,201500,37482478060,2835,2835,2835,2835,0
|
|
20240403,201400,37482478060,2835,2835,2835,2835,0
|
|
20240403,201300,37482478060,2835,2835,2835,2835,0
|
|
20240403,201200,37482478060,2835,2835,2835,2835,0
|
|
20240403,201100,37482478060,2835,2835,2835,2835,0
|
|
20240403,201000,37482478060,2835,2835,2835,2835,0
|
|
20240403,200900,37482478060,2835,2835,2835,2835,0
|
|
20240403,200800,37482478060,2835,2835,2835,2835,0
|
|
20240403,200700,37482478060,2835,2835,2835,2835,0
|
|
20240403,200600,37482478060,2835,2835,2835,2835,0
|
|
20240403,200500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,200400,37482478060,2835,2835,2835,2835,0
|
|
20240403,200300,37482478060,2835,2835,2835,2835,0
|
|
20240403,200200,37482478060,2835,2835,2835,2835,0
|
|
20240403,200100,37482478060,2835,2835,2835,2835,0
|
|
20240403,200000,37482478060,2835,2835,2835,2835,0
|
|
20240403,195900,37482478060,2835,2835,2835,2835,0
|
|
20240403,195800,37482478060,2835,2835,2835,2835,0
|
|
20240403,195700,37482478060,2835,2835,2835,2835,0
|
|
20240403,195600,37482478060,2835,2835,2835,2835,0
|
|
20240403,195500,37482478060,2835,2835,2835,2835,0
|
|
20240403,195400,37482478060,2835,2835,2835,2835,0
|
|
20240403,195300,37482478060,2835,2835,2835,2835,0
|
|
20240403,195200,37482478060,2835,2835,2835,2835,0
|
|
20240403,195100,37482478060,2835,2835,2835,2835,0
|
|
20240403,195000,37482478060,2835,2835,2835,2835,0
|
|
20240403,194900,37482478060,2835,2835,2835,2835,0
|
|
20240403,194800,37482478060,2835,2835,2835,2835,0
|
|
20240403,194700,37482478060,2835,2835,2835,2835,0
|
|
20240403,194600,37482478060,2835,2835,2835,2835,0
|
|
20240403,194500,37482478060,2835,2835,2835,2835,0
|
|
20240403,194400,37482478060,2835,2835,2835,2835,0
|
|
20240403,194300,37482478060,2835,2835,2835,2835,0
|
|
20240403,194200,37482478060,2835,2835,2835,2835,0
|
|
20240403,194100,37482478060,2835,2835,2835,2835,0
|
|
20240403,194000,37482478060,2835,2835,2835,2835,0
|
|
20240403,193900,37482478060,2835,2835,2835,2835,0
|
|
20240403,193800,37482478060,2835,2835,2835,2835,0
|
|
20240403,193700,37482478060,2835,2835,2835,2835,0
|
|
20240403,193600,37482478060,2835,2835,2835,2835,0
|
|
20240403,193500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,193400,37482478060,2835,2835,2835,2835,0
|
|
20240403,193300,37482478060,2835,2835,2835,2835,0
|
|
20240403,193200,37482478060,2835,2835,2835,2835,0
|
|
20240403,193100,37482478060,2835,2835,2835,2835,0
|
|
20240403,193000,37482478060,2835,2835,2835,2835,0
|
|
20240403,192900,37482478060,2835,2835,2835,2835,0
|
|
20240403,192800,37482478060,2835,2835,2835,2835,0
|
|
20240403,192700,37482478060,2835,2835,2835,2835,0
|
|
20240403,192600,37482478060,2835,2835,2835,2835,0
|
|
20240403,192500,37482478060,2835,2835,2835,2835,0
|
|
20240403,192400,37482478060,2835,2835,2835,2835,0
|
|
20240403,192300,37482478060,2835,2835,2835,2835,0
|
|
20240403,192200,37482478060,2835,2835,2835,2835,0
|
|
20240403,192100,37482478060,2835,2835,2835,2835,0
|
|
20240403,192000,37482478060,2835,2835,2835,2835,0
|
|
20240403,191900,37482478060,2835,2835,2835,2835,0
|
|
20240403,191800,37482478060,2835,2835,2835,2835,0
|
|
20240403,191700,37482478060,2835,2835,2835,2835,0
|
|
20240403,191600,37482478060,2835,2835,2835,2835,0
|
|
20240403,191500,37482478060,2835,2835,2835,2835,0
|
|
20240403,191400,37482478060,2835,2835,2835,2835,0
|
|
20240403,191300,37482478060,2835,2835,2835,2835,0
|
|
20240403,191200,37482478060,2835,2835,2835,2835,0
|
|
20240403,191100,37482478060,2835,2835,2835,2835,0
|
|
20240403,191000,37482478060,2835,2835,2835,2835,0
|
|
20240403,190900,37482478060,2835,2835,2835,2835,0
|
|
20240403,190800,37482478060,2835,2835,2835,2835,0
|
|
20240403,190700,37482478060,2835,2835,2835,2835,0
|
|
20240403,190600,37482478060,2835,2835,2835,2835,0
|
|
20240403,190500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,190400,37482478060,2835,2835,2835,2835,0
|
|
20240403,190300,37482478060,2835,2835,2835,2835,0
|
|
20240403,190200,37482478060,2835,2835,2835,2835,0
|
|
20240403,190100,37482478060,2835,2835,2835,2835,0
|
|
20240403,190000,37482478060,2835,2835,2835,2835,0
|
|
20240403,185900,37482478060,2835,2835,2835,2835,0
|
|
20240403,185800,37482478060,2835,2835,2835,2835,0
|
|
20240403,185700,37482478060,2835,2835,2835,2835,0
|
|
20240403,185600,37482478060,2835,2835,2835,2835,0
|
|
20240403,185500,37482478060,2835,2835,2835,2835,0
|
|
20240403,185400,37482478060,2835,2835,2835,2835,0
|
|
20240403,185300,37482478060,2835,2835,2835,2835,0
|
|
20240403,185200,37482478060,2835,2835,2835,2835,0
|
|
20240403,185100,37482478060,2835,2835,2835,2835,0
|
|
20240403,185000,37482478060,2835,2835,2835,2835,0
|
|
20240403,184900,37482478060,2835,2835,2835,2835,0
|
|
20240403,184800,37482478060,2835,2835,2835,2835,0
|
|
20240403,184700,37482478060,2835,2835,2835,2835,0
|
|
20240403,184600,37482478060,2835,2835,2835,2835,0
|
|
20240403,184500,37482478060,2835,2835,2835,2835,0
|
|
20240403,184400,37482478060,2835,2835,2835,2835,0
|
|
20240403,184300,37482478060,2835,2835,2835,2835,0
|
|
20240403,184200,37482478060,2835,2835,2835,2835,0
|
|
20240403,184100,37482478060,2835,2835,2835,2835,0
|
|
20240403,184000,37482478060,2835,2835,2835,2835,0
|
|
20240403,183900,37482478060,2835,2835,2835,2835,0
|
|
20240403,183800,37482478060,2835,2835,2835,2835,0
|
|
20240403,183700,37482478060,2835,2835,2835,2835,0
|
|
20240403,183600,37482478060,2835,2835,2835,2835,0
|
|
20240403,183500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,183400,37482478060,2835,2835,2835,2835,0
|
|
20240403,183300,37482478060,2835,2835,2835,2835,0
|
|
20240403,183200,37482478060,2835,2835,2835,2835,0
|
|
20240403,183100,37482478060,2835,2835,2835,2835,0
|
|
20240403,183000,37482478060,2835,2835,2835,2835,0
|
|
20240403,182900,37482478060,2835,2835,2835,2835,0
|
|
20240403,182800,37482478060,2835,2835,2835,2835,0
|
|
20240403,182700,37482478060,2835,2835,2835,2835,0
|
|
20240403,182600,37482478060,2835,2835,2835,2835,0
|
|
20240403,182500,37482478060,2835,2835,2835,2835,0
|
|
20240403,182400,37482478060,2835,2835,2835,2835,0
|
|
20240403,182300,37482478060,2835,2835,2835,2835,0
|
|
20240403,182200,37482478060,2835,2835,2835,2835,0
|
|
20240403,182100,37482478060,2835,2835,2835,2835,0
|
|
20240403,182000,37482478060,2835,2835,2835,2835,0
|
|
20240403,181900,37482478060,2835,2835,2835,2835,0
|
|
20240403,181800,37482478060,2835,2835,2835,2835,0
|
|
20240403,181700,37482478060,2835,2835,2835,2835,0
|
|
20240403,181600,37482478060,2835,2835,2835,2835,0
|
|
20240403,181500,37482478060,2835,2835,2835,2835,0
|
|
20240403,181400,37482478060,2835,2835,2835,2835,0
|
|
20240403,181300,37482478060,2835,2835,2835,2835,0
|
|
20240403,181200,37482478060,2835,2835,2835,2835,0
|
|
20240403,181100,37482478060,2835,2835,2835,2835,0
|
|
20240403,181000,37482478060,2835,2835,2835,2835,0
|
|
20240403,180900,37482478060,2835,2835,2835,2835,0
|
|
20240403,180800,37482478060,2835,2835,2835,2835,0
|
|
20240403,180700,37482478060,2835,2835,2835,2835,0
|
|
20240403,180600,37482478060,2835,2835,2835,2835,0
|
|
20240403,180500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,180400,37482478060,2835,2835,2835,2835,0
|
|
20240403,180300,37482478060,2835,2835,2835,2835,0
|
|
20240403,180200,37482478060,2835,2835,2835,2835,0
|
|
20240403,180100,37482478060,2835,2835,2835,2835,0
|
|
20240403,180000,37482478060,2835,2835,2835,2835,0
|
|
20240403,175900,37482478060,2835,2835,2835,2835,0
|
|
20240403,175800,37482478060,2835,2835,2835,2835,0
|
|
20240403,175700,37482478060,2835,2835,2835,2835,0
|
|
20240403,175600,37482478060,2835,2835,2835,2835,0
|
|
20240403,175500,37482478060,2835,2835,2835,2835,0
|
|
20240403,175400,37482478060,2835,2835,2835,2835,0
|
|
20240403,175300,37482478060,2835,2835,2835,2835,0
|
|
20240403,175200,37482478060,2835,2835,2835,2835,0
|
|
20240403,175100,37482478060,2835,2835,2835,2835,0
|
|
20240403,175000,37482478060,2835,2835,2835,2835,0
|
|
20240403,174900,37482478060,2835,2835,2835,2835,0
|
|
20240403,174800,37482478060,2835,2835,2835,2835,0
|
|
20240403,174700,37482478060,2835,2835,2835,2835,0
|
|
20240403,174600,37482478060,2835,2835,2835,2835,0
|
|
20240403,174500,37482478060,2835,2835,2835,2835,0
|
|
20240403,174400,37482478060,2835,2835,2835,2835,0
|
|
20240403,174300,37482478060,2835,2835,2835,2835,0
|
|
20240403,174200,37482478060,2835,2835,2835,2835,0
|
|
20240403,174100,37482478060,2835,2835,2835,2835,0
|
|
20240403,174000,37482478060,2835,2835,2835,2835,0
|
|
20240403,173900,37482478060,2835,2835,2835,2835,0
|
|
20240403,173800,37482478060,2835,2835,2835,2835,0
|
|
20240403,173700,37482478060,2835,2835,2835,2835,0
|
|
20240403,173600,37482478060,2835,2835,2835,2835,0
|
|
20240403,173500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,173400,37482478060,2835,2835,2835,2835,0
|
|
20240403,173300,37482478060,2835,2835,2835,2835,0
|
|
20240403,173200,37482478060,2835,2835,2835,2835,0
|
|
20240403,173100,37482478060,2835,2835,2835,2835,0
|
|
20240403,173000,37482478060,2835,2835,2835,2835,0
|
|
20240403,172900,37482478060,2835,2835,2835,2835,0
|
|
20240403,172800,37482478060,2835,2835,2835,2835,0
|
|
20240403,172700,37482478060,2835,2835,2835,2835,0
|
|
20240403,172600,37482478060,2835,2835,2835,2835,0
|
|
20240403,172500,37482478060,2835,2835,2835,2835,0
|
|
20240403,172400,37482478060,2835,2835,2835,2835,0
|
|
20240403,172300,37482478060,2835,2835,2835,2835,0
|
|
20240403,172200,37482478060,2835,2835,2835,2835,0
|
|
20240403,172100,37482478060,2835,2835,2835,2835,0
|
|
20240403,172000,37482478060,2835,2835,2835,2835,0
|
|
20240403,171900,37482478060,2835,2835,2835,2835,0
|
|
20240403,171800,37482478060,2835,2835,2835,2835,0
|
|
20240403,171700,37482478060,2835,2835,2835,2835,0
|
|
20240403,171600,37482478060,2835,2835,2835,2835,0
|
|
20240403,171500,37482478060,2835,2835,2835,2835,0
|
|
20240403,171400,37482478060,2835,2835,2835,2835,0
|
|
20240403,171300,37482478060,2835,2835,2835,2835,0
|
|
20240403,171200,37482478060,2835,2835,2835,2835,0
|
|
20240403,171100,37482478060,2835,2835,2835,2835,0
|
|
20240403,171000,37482478060,2835,2835,2835,2835,0
|
|
20240403,170900,37482478060,2835,2835,2835,2835,0
|
|
20240403,170800,37482478060,2835,2835,2835,2835,0
|
|
20240403,170700,37482478060,2835,2835,2835,2835,0
|
|
20240403,170600,37482478060,2835,2835,2835,2835,0
|
|
20240403,170500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,170400,37482478060,2835,2835,2835,2835,0
|
|
20240403,170300,37482478060,2835,2835,2835,2835,0
|
|
20240403,170200,37482478060,2835,2835,2835,2835,0
|
|
20240403,170100,37482478060,2835,2835,2835,2835,0
|
|
20240403,170000,37482478060,2835,2835,2835,2835,0
|
|
20240403,165900,37482478060,2835,2835,2835,2835,0
|
|
20240403,165800,37482478060,2835,2835,2835,2835,0
|
|
20240403,165700,37482478060,2835,2835,2835,2835,0
|
|
20240403,165600,37482478060,2835,2835,2835,2835,0
|
|
20240403,165500,37482478060,2835,2835,2835,2835,0
|
|
20240403,165400,37482478060,2835,2835,2835,2835,0
|
|
20240403,165300,37482478060,2835,2835,2835,2835,0
|
|
20240403,165200,37482478060,2835,2835,2835,2835,0
|
|
20240403,165100,37482478060,2835,2835,2835,2835,0
|
|
20240403,165000,37482478060,2835,2835,2835,2835,0
|
|
20240403,164900,37482478060,2835,2835,2835,2835,0
|
|
20240403,164800,37482478060,2835,2835,2835,2835,0
|
|
20240403,164700,37482478060,2835,2835,2835,2835,0
|
|
20240403,164600,37482478060,2835,2835,2835,2835,0
|
|
20240403,164500,37482478060,2835,2835,2835,2835,0
|
|
20240403,164400,37482478060,2835,2835,2835,2835,0
|
|
20240403,164300,37482478060,2835,2835,2835,2835,0
|
|
20240403,164200,37482478060,2835,2835,2835,2835,0
|
|
20240403,164100,37482478060,2835,2835,2835,2835,0
|
|
20240403,164000,37482478060,2835,2835,2835,2835,0
|
|
20240403,163900,37482478060,2835,2835,2835,2835,0
|
|
20240403,163800,37482478060,2835,2835,2835,2835,0
|
|
20240403,163700,37482478060,2835,2835,2835,2835,0
|
|
20240403,163600,37482478060,2835,2835,2835,2835,0
|
|
20240403,163500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,163400,37482478060,2835,2835,2835,2835,0
|
|
20240403,163300,37482478060,2835,2835,2835,2835,0
|
|
20240403,163200,37482478060,2835,2835,2835,2835,0
|
|
20240403,163100,37482478060,2835,2835,2835,2835,0
|
|
20240403,163000,37482478060,2835,2835,2835,2835,0
|
|
20240403,162900,37482478060,2835,2835,2835,2835,0
|
|
20240403,162800,37482478060,2835,2835,2835,2835,0
|
|
20240403,162700,37482478060,2835,2835,2835,2835,0
|
|
20240403,162600,37482478060,2835,2835,2835,2835,0
|
|
20240403,162500,37482478060,2835,2835,2835,2835,0
|
|
20240403,162400,37482478060,2835,2835,2835,2835,0
|
|
20240403,162300,37482478060,2835,2835,2835,2835,0
|
|
20240403,162200,37482478060,2835,2835,2835,2835,0
|
|
20240403,162100,37482478060,2835,2835,2835,2835,0
|
|
20240403,162000,37482478060,2835,2835,2835,2835,0
|
|
20240403,161900,37482478060,2835,2835,2835,2835,0
|
|
20240403,161800,37482478060,2835,2835,2835,2835,0
|
|
20240403,161700,37482478060,2835,2835,2835,2835,0
|
|
20240403,161600,37482478060,2835,2835,2835,2835,0
|
|
20240403,161500,37482478060,2835,2835,2835,2835,0
|
|
20240403,161400,37482478060,2835,2835,2835,2835,0
|
|
20240403,161300,37482478060,2835,2835,2835,2835,0
|
|
20240403,161200,37482478060,2835,2835,2835,2835,0
|
|
20240403,161100,37482478060,2835,2835,2835,2835,0
|
|
20240403,161000,37482478060,2835,2835,2835,2835,0
|
|
20240403,160900,37482478060,2835,2835,2835,2835,0
|
|
20240403,160800,37482478060,2835,2835,2835,2835,0
|
|
20240403,160700,37482478060,2835,2835,2835,2835,0
|
|
20240403,160600,37482478060,2835,2835,2835,2835,0
|
|
20240403,160500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,160400,37482478060,2835,2835,2835,2835,0
|
|
20240403,160300,37482478060,2835,2835,2835,2835,0
|
|
20240403,160200,37482478060,2835,2835,2835,2835,0
|
|
20240403,160100,37482478060,2835,2835,2835,2835,0
|
|
20240403,160000,37482478060,2835,2835,2835,2835,0
|
|
20240403,155900,37482478060,2835,2835,2835,2835,0
|
|
20240403,155800,37482478060,2835,2835,2835,2835,0
|
|
20240403,155700,37482478060,2835,2835,2835,2835,0
|
|
20240403,155600,37482478060,2835,2835,2835,2835,0
|
|
20240403,155500,37482478060,2835,2835,2835,2835,0
|
|
20240403,155400,37482478060,2835,2835,2835,2835,0
|
|
20240403,155300,37482478060,2835,2835,2835,2835,0
|
|
20240403,155200,37482478060,2835,2835,2835,2835,0
|
|
20240403,155100,37482478060,2835,2835,2835,2835,0
|
|
20240403,155000,37482478060,2835,2835,2835,2835,0
|
|
20240403,154900,37482478060,2835,2835,2835,2835,0
|
|
20240403,154800,37482478060,2835,2835,2835,2835,0
|
|
20240403,154700,37482478060,2835,2835,2835,2835,0
|
|
20240403,154600,37482478060,2835,2835,2835,2835,0
|
|
20240403,154500,37482478060,2835,2835,2835,2835,0
|
|
20240403,154400,37482478060,2835,2835,2835,2835,0
|
|
20240403,154300,37482478060,2835,2835,2835,2835,0
|
|
20240403,154200,37482478060,2835,2835,2835,2835,0
|
|
20240403,154100,37482478060,2835,2835,2835,2835,0
|
|
20240403,154000,37482478060,2835,2835,2835,2835,0
|
|
20240403,153900,37482478060,2835,2835,2835,2835,0
|
|
20240403,153800,37482478060,2835,2835,2835,2835,0
|
|
20240403,153700,37482478060,2835,2835,2835,2835,0
|
|
20240403,153600,37482478060,2835,2835,2835,2835,0
|
|
20240403,153500,37482478060,2835,2835,2835,2835,185069
|
|
20240403,153400,37482478060,2835,2835,2835,2835,0
|
|
20240403,153300,37482478060,2835,2835,2835,2835,0
|
|
20240403,153200,37482478060,2835,2835,2835,2835,0
|
|
20240403,153100,37482478060,2835,2835,2835,2835,0
|
|
20240403,153000,37482478060,2835,2835,2835,2835,185069
|
|
20240403,152900,36957807445,2840,2840,2840,2840,0
|
|
20240403,152800,36957807445,2840,2840,2840,2840,0
|
|
20240403,152700,36957807445,2840,2840,2840,2840,0
|
|
20240403,152600,36957807445,2840,2840,2840,2840,0
|
|
20240403,152500,36957807445,2840,2840,2840,2840,0
|
|
20240403,152400,36957807445,2840,2840,2840,2840,0
|
|
20240403,152300,36957807445,2840,2840,2840,2840,0
|
|
20240403,152200,36957807445,2840,2840,2840,2840,0
|
|
20240403,152100,36957807445,2840,2840,2840,2840,0
|
|
20240403,152000,36957807445,2840,2840,2840,2840,0
|
|
20240403,151900,36957807445,2840,2845,2845,2830,19717
|
|
20240403,151800,36901841165,2845,2840,2850,2830,20424
|
|
20240403,151700,36843874165,2840,2850,2850,2840,23767
|
|
20240403,151600,36776322610,2845,2845,2855,2845,16112
|
|
20240403,151500,36730418640,2845,2850,2850,2845,6297
|
|
20240403,151400,36712493695,2850,2845,2850,2840,17082
|
|
20240403,151300,36663882350,2845,2845,2850,2840,13707
|
|
20240403,151200,36624886890,2845,2845,2850,2845,6860
|
|
20240403,151100,36605368285,2845,2845,2850,2840,7011
|
|
20240403,151000,36585421870,2845,2840,2855,2840,11654
|
|
20240403,150900,36552270385,2840,2830,2845,2830,8336
|
|
20240403,150800,36528652115,2835,2835,2835,2830,9830
|
|
20240403,150700,36500823320,2835,2840,2845,2835,9460
|
|
20240403,150600,36473963760,2840,2835,2840,2830,10986
|
|
20240403,150500,36442845495,2835,2835,2840,2830,2203
|
|
20240403,150400,36436597760,2835,2840,2840,2830,1891
|
|
20240403,150300,36431236475,2835,2835,2835,2830,5544
|
|
20240403,150200,36415538380,2835,2830,2840,2830,7559
|
|
20240403,150100,36394118220,2830,2835,2840,2830,15051
|
|
20240403,150000,36351516310,2835,2840,2840,2830,6361
|
|
20240403,145900,36333486865,2835,2830,2840,2825,36508
|
|
20240403,145800,36230269865,2830,2840,2845,2825,34338
|
|
20240403,145700,36133021355,2845,2850,2850,2835,11175
|
|
20240403,145600,36101287105,2855,2850,2855,2840,12806
|
|
20240403,145500,36064896980,2850,2845,2855,2845,13295
|
|
20240403,145400,36027039000,2850,2845,2850,2840,3411
|
|
20240403,145300,36017334660,2845,2845,2850,2840,9881
|
|
20240403,145200,35989241850,2850,2845,2850,2845,8572
|
|
20240403,145100,35964854490,2845,2845,2850,2845,1223
|
|
20240403,145000,35961374965,2845,2845,2850,2840,10243
|
|
20240403,144900,35932280290,2840,2845,2850,2840,13750
|
|
20240403,144800,35893158550,2845,2840,2855,2835,27142
|
|
20240403,144700,35816062120,2840,2845,2860,2840,35132
|
|
20240403,144600,35716068975,2850,2855,2860,2850,22192
|
|
20240403,144500,35652776085,2855,2865,2865,2855,2588
|
|
20240403,144400,35645381240,2865,2860,2865,2855,4251
|
|
20240403,144300,35633234150,2855,2870,2870,2855,20587
|
|
20240403,144200,35574369645,2865,2865,2875,2865,4363
|
|
20240403,144100,35561864555,2865,2870,2875,2865,7189
|
|
20240403,144000,35541231080,2875,2875,2880,2875,4933
|
|
20240403,143900,35527045835,2875,2875,2880,2875,11324
|
|
20240403,143800,35494489330,2880,2880,2880,2875,675
|
|
20240403,143700,35492547970,2875,2885,2885,2875,2229
|
|
20240403,143600,35486126785,2885,2875,2885,2875,4774
|
|
20240403,143500,35472397480,2875,2885,2885,2875,4295
|
|
20240403,143400,35460027270,2885,2880,2885,2880,1013
|
|
20240403,143300,35457109705,2875,2880,2880,2875,2621
|
|
20240403,143200,35449563725,2875,2875,2880,2875,3206
|
|
20240403,143100,35440338890,2875,2875,2880,2875,1818
|
|
20240403,143000,35435111890,2875,2885,2890,2875,15045
|
|
20240403,142900,35391810815,2890,2885,2890,2885,5154
|
|
20240403,142800,35376940250,2885,2890,2890,2885,7949
|
|
20240403,142700,35354000865,2890,2875,2895,2875,25303
|
|
20240403,142600,35280954285,2880,2880,2880,2870,3527
|
|
20240403,142500,35270800780,2880,2870,2880,2870,4976
|
|
20240403,142400,35256493565,2870,2870,2870,2870,1025
|
|
20240403,142300,35253551815,2875,2875,2875,2870,1041
|
|
20240403,142200,35250559530,2875,2875,2880,2875,988
|
|
20240403,142100,35247718030,2875,2875,2880,2875,4269
|
|
20240403,142000,35235442155,2875,2870,2885,2870,12699
|
|
20240403,141900,35198923710,2870,2870,2870,2865,339
|
|
20240403,141800,35197951725,2865,2870,2875,2865,6029
|
|
20240403,141700,35180659980,2870,2870,2880,2870,1705
|
|
20240403,141600,35175764340,2875,2875,2880,2875,2151
|
|
20240403,141500,35169580200,2870,2885,2885,2865,19544
|
|
20240403,141400,35113489535,2885,2880,2885,2880,3073
|
|
20240403,141300,35104626035,2875,2880,2885,2875,2512
|
|
20240403,141200,35097395470,2880,2885,2885,2880,5579
|
|
20240403,141100,35081313205,2885,2890,2890,2885,5450
|
|
20240403,141000,35065569360,2890,2895,2895,2890,1901
|
|
20240403,140900,35060075385,2895,2890,2895,2890,10875
|
|
20240403,140800,35028599480,2890,2885,2890,2880,3838
|
|
20240403,140700,35017522580,2885,2890,2890,2880,3044
|
|
20240403,140600,35008739485,2895,2875,2895,2875,30019
|
|
20240403,140500,34922056440,2865,2865,2870,2860,9215
|
|
20240403,140400,34895673290,2865,2860,2870,2860,5767
|
|
20240403,140300,34879160830,2865,2865,2870,2860,3073
|
|
20240403,140200,34870362395,2865,2865,2870,2865,2336
|
|
20240403,140100,34863669730,2870,2870,2870,2870,916
|
|
20240403,140000,34861040810,2870,2870,2870,2865,2654
|
|
20240403,135900,34853430580,2865,2875,2875,2865,8192
|
|
20240403,135800,34829897190,2875,2880,2880,2875,5589
|
|
20240403,135700,34813801875,2885,2885,2885,2880,1224
|
|
20240403,135600,34810270640,2885,2880,2885,2880,2565
|
|
20240403,135500,34802878715,2880,2880,2885,2880,2341
|
|
20240403,135400,34796136625,2885,2885,2885,2880,1798
|
|
20240403,135300,34790956915,2885,2875,2885,2875,13157
|
|
20240403,135200,34753044840,2875,2870,2875,2870,5066
|
|
20240403,135100,34738494110,2875,2870,2875,2870,2497
|
|
20240403,135000,34731327630,2875,2870,2875,2870,1303
|
|
20240403,134900,34727588010,2870,2875,2875,2870,1903
|
|
20240403,134800,34722126395,2875,2875,2880,2870,11851
|
|
20240403,134700,34688079780,2880,2870,2880,2870,1020
|
|
20240403,134600,34685144825,2875,2875,2880,2870,4269
|
|
20240403,134500,34672858395,2875,2875,2880,2870,3079
|
|
20240403,134400,34664006270,2875,2880,2880,2875,3013
|
|
20240403,134300,34655333505,2880,2865,2880,2865,6856
|
|
20240403,134200,34635635560,2865,2870,2870,2865,6308
|
|
20240403,134100,34617548615,2870,2870,2875,2870,6512
|
|
20240403,134000,34598858850,2870,2870,2875,2870,609
|
|
20240403,133900,34597110120,2875,2870,2880,2870,931
|
|
20240403,133800,34594436025,2875,2875,2875,2870,3144
|
|
20240403,133700,34585397030,2880,2875,2880,2875,1915
|
|
20240403,133600,34579887330,2875,2880,2880,2875,3698
|
|
20240403,133500,34569247540,2880,2880,2880,2875,2029
|
|
20240403,133400,34563408940,2880,2870,2880,2870,1402
|
|
20240403,133300,34559375080,2870,2875,2880,2870,29163
|
|
20240403,133200,34475581630,2875,2880,2880,2875,1455
|
|
20240403,133100,34471397885,2880,2880,2880,2880,89
|
|
20240403,133000,34471141565,2880,2880,2885,2880,2973
|
|
20240403,132900,34462576260,2880,2885,2885,2880,10895
|
|
20240403,132800,34431150030,2890,2890,2895,2885,2451
|
|
20240403,132700,34424066725,2890,2890,2890,2885,4158
|
|
20240403,132600,34412051905,2890,2890,2890,2885,11430
|
|
20240403,132500,34379071090,2885,2890,2890,2885,4774
|
|
20240403,132400,34365285065,2890,2885,2895,2885,8750
|
|
20240403,132300,34340009340,2885,2885,2895,2885,3460
|
|
20240403,132200,34330000650,2895,2890,2895,2880,6426
|
|
20240403,132100,34311445985,2885,2895,2895,2885,3259
|
|
20240403,132000,34302027775,2890,2875,2900,2875,35869
|
|
20240403,131900,34198473150,2870,2875,2880,2870,2546
|
|
20240403,131800,34191152405,2875,2870,2875,2870,5179
|
|
20240403,131700,34176274550,2875,2875,2875,2870,3716
|
|
20240403,131600,34165602580,2880,2875,2880,2875,1129
|
|
20240403,131500,34162356435,2880,2880,2880,2875,7750
|
|
20240403,131400,34140046265,2880,2870,2880,2865,11543
|
|
20240403,131300,34106892990,2870,2865,2870,2865,10811
|
|
20240403,131200,34075870080,2865,2865,2865,2855,5767
|
|
20240403,131100,34059366875,2865,2865,2870,2865,11426
|
|
20240403,131000,34026612165,2865,2855,2870,2855,9787
|
|
20240403,130900,33998563980,2860,2855,2860,2850,2183
|
|
20240403,130800,33992336785,2855,2840,2860,2840,22980
|
|
20240403,130700,33926818970,2840,2850,2850,2840,5543
|
|
20240403,130600,33911054845,2845,2850,2850,2845,2769
|
|
20240403,130500,33903173860,2850,2850,2855,2850,1828
|
|
20240403,130400,33897963815,2855,2840,2855,2830,15550
|
|
20240403,130300,33853707315,2830,2840,2840,2830,16816
|
|
20240403,130200,33806099880,2840,2835,2845,2830,19193
|
|
20240403,130100,33751669175,2835,2840,2840,2835,1359
|
|
20240403,130000,33747813690,2835,2835,2840,2835,4148
|
|
20240403,125900,33736052050,2840,2835,2840,2835,3388
|
|
20240403,125800,33726440785,2840,2840,2840,2835,1242
|
|
20240403,125700,33722919335,2840,2840,2845,2835,1711
|
|
20240403,125600,33718060685,2840,2835,2845,2835,6102
|
|
20240403,125500,33700735230,2835,2835,2845,2835,1331
|
|
20240403,125400,33696957790,2840,2835,2845,2835,3940
|
|
20240403,125300,33685767685,2845,2845,2845,2835,3404
|
|
20240403,125200,33676103795,2845,2845,2845,2840,2168
|
|
20240403,125100,33669942250,2845,2835,2845,2830,12291
|
|
20240403,125000,33635088215,2835,2835,2835,2830,3046
|
|
20240403,124900,33626464055,2835,2830,2835,2830,2549
|
|
20240403,124800,33619250330,2835,2835,2835,2830,5673
|
|
20240403,124700,33603194565,2835,2820,2835,2820,8937
|
|
20240403,124600,33577954770,2830,2820,2830,2820,30935
|
|
20240403,124500,33490632170,2820,2830,2830,2820,26588
|
|
20240403,124400,33415522070,2835,2835,2840,2830,25245
|
|
20240403,124300,33344049895,2840,2835,2840,2830,9391
|
|
20240403,124200,33317432750,2840,2840,2845,2830,18963
|
|
20240403,124100,33263670925,2840,2840,2845,2840,2422
|
|
20240403,124000,33256792245,2845,2850,2850,2840,1848
|
|
20240403,123900,33251536065,2850,2850,2855,2845,5197
|
|
20240403,123800,33236726130,2850,2835,2850,2835,8179
|
|
20240403,123700,33213502105,2835,2835,2840,2830,14507
|
|
20240403,123600,33172398385,2840,2835,2840,2835,2286
|
|
20240403,123500,33165916925,2835,2840,2845,2835,3456
|
|
20240403,123400,33156109235,2835,2840,2845,2835,5424
|
|
20240403,123300,33140717540,2840,2840,2845,2835,4706
|
|
20240403,123200,33127350010,2835,2840,2845,2830,17607
|
|
20240403,123100,33077438795,2840,2840,2845,2835,3853
|
|
20240403,123000,33066490650,2840,2845,2845,2835,6349
|
|
20240403,122900,33048458395,2850,2845,2850,2840,3242
|
|
20240403,122800,33039241685,2845,2850,2850,2840,4763
|
|
20240403,122700,33025686580,2845,2840,2855,2835,24039
|
|
20240403,122600,32957438375,2840,2835,2850,2835,4519
|
|
20240403,122500,32944597700,2830,2845,2845,2830,40572
|
|
20240403,122400,32829526365,2845,2855,2855,2840,23115
|
|
20240403,122300,32763741410,2860,2855,2860,2845,33916
|
|
20240403,122200,32667061955,2855,2860,2865,2855,4550
|
|
20240403,122100,32654067750,2860,2860,2865,2860,334
|
|
20240403,122000,32653111770,2865,2865,2865,2860,3114
|
|
20240403,121900,32644205670,2860,2860,2865,2860,6073
|
|
20240403,121800,32626834105,2865,2860,2865,2855,11099
|
|
20240403,121700,32595116550,2865,2865,2870,2860,1845
|
|
20240403,121600,32589831870,2865,2875,2875,2860,43457
|
|
20240403,121500,32465345000,2875,2875,2875,2870,1730
|
|
20240403,121400,32460379765,2870,2870,2875,2870,5304
|
|
20240403,121300,32445154235,2875,2875,2875,2870,1991
|
|
20240403,121200,32439435465,2870,2880,2880,2870,9654
|
|
20240403,121100,32411718690,2875,2880,2880,2875,2088
|
|
20240403,121000,32405715155,2880,2880,2880,2875,4389
|
|
20240403,120900,32393095260,2880,2880,2880,2875,1475
|
|
20240403,120800,32388852925,2880,2875,2880,2875,1299
|
|
20240403,120700,32385118190,2875,2875,2880,2875,8354
|
|
20240403,120600,32361091240,2875,2870,2880,2870,2407
|
|
20240403,120500,32354171145,2875,2870,2875,2870,1710
|
|
20240403,120400,32349260835,2870,2870,2870,2865,9073
|
|
20240403,120300,32323246890,2865,2860,2870,2860,7272
|
|
20240403,120200,32302442060,2865,2865,2865,2860,7745
|
|
20240403,120100,32280261780,2870,2865,2875,2865,4945
|
|
20240403,120000,32266084460,2865,2870,2870,2865,6500
|
|
20240403,115900,32247453965,2870,2880,2880,2865,8210
|
|
20240403,115800,32223910010,2880,2880,2880,2870,6432
|
|
20240403,115700,32205417465,2880,2885,2890,2875,17012
|
|
20240403,115600,32156393800,2880,2895,2905,2880,21508
|
|
20240403,115500,32094169970,2905,2880,2905,2880,17319
|
|
20240403,115400,32044096355,2880,2880,2880,2875,478
|
|
20240403,115300,32042720100,2880,2880,2880,2875,2250
|
|
20240403,115200,32036248250,2880,2880,2880,2870,9989
|
|
20240403,115100,32007556125,2875,2875,2880,2870,7041
|
|
20240403,115000,31987322760,2880,2880,2885,2875,5161
|
|
20240403,114900,31972457975,2880,2875,2880,2875,5894
|
|
20240403,114800,31955510940,2880,2875,2880,2870,7511
|
|
20240403,114700,31933951050,2875,2885,2885,2875,7014
|
|
20240403,114600,31913782800,2885,2880,2885,2875,1600
|
|
20240403,114500,31909171870,2880,2875,2880,2870,4519
|
|
20240403,114400,31896174055,2870,2875,2875,2865,2556
|
|
20240403,114300,31888839500,2870,2865,2875,2865,8131
|
|
20240403,114200,31865519275,2875,2880,2880,2865,1720
|
|
20240403,114100,31860589125,2865,2875,2880,2865,20872
|
|
20240403,114000,31800668655,2880,2875,2890,2875,8079
|
|
20240403,113900,31777360780,2880,2885,2890,2875,1383
|
|
20240403,113800,31773375615,2885,2870,2890,2870,7073
|
|
20240403,113700,31753033300,2885,2875,2885,2865,20865
|
|
20240403,113600,31693157215,2875,2895,2895,2875,14946
|
|
20240403,113500,31650122855,2885,2885,2900,2885,15914
|
|
20240403,113400,31604146005,2885,2900,2910,2885,19370
|
|
20240403,113300,31548151480,2900,2895,2915,2895,3227
|
|
20240403,113200,31538800600,2915,2900,2915,2895,11335
|
|
20240403,113100,31505968250,2900,2900,2900,2895,4408
|
|
20240403,113000,31493193880,2900,2905,2915,2895,12911
|
|
20240403,112900,31455759920,2905,2925,2925,2905,19627
|
|
20240403,112800,31398569365,2920,2920,2925,2915,20071
|
|
20240403,112700,31339934805,2915,2920,2925,2910,11918
|
|
20240403,112600,31305152875,2915,2920,2920,2905,3069
|
|
20240403,112500,31296207950,2905,2905,2920,2900,12414
|
|
20240403,112400,31260077350,2900,2895,2915,2895,5254
|
|
20240403,112300,31244844065,2895,2910,2910,2895,9349
|
|
20240403,112200,31217721590,2915,2900,2915,2895,4039
|
|
20240403,112100,31205979675,2895,2910,2920,2895,3561
|
|
20240403,112000,31195648130,2910,2895,2920,2885,12011
|
|
20240403,111900,31160874920,2895,2890,2895,2880,9241
|
|
20240403,111800,31134183870,2890,2905,2905,2890,9239
|
|
20240403,111700,31107441040,2905,2910,2915,2890,19245
|
|
20240403,111600,31051575165,2910,2915,2920,2910,4742
|
|
20240403,111500,31037759035,2915,2925,2925,2910,6101
|
|
20240403,111400,31019967300,2925,2925,2930,2920,12054
|
|
20240403,111300,30984739210,2925,2915,2930,2910,24862
|
|
20240403,111200,30912076055,2915,2925,2930,2910,12280
|
|
20240403,111100,30876223810,2925,2905,2930,2905,36291
|
|
20240403,111000,30770233875,2905,2905,2915,2900,10165
|
|
20240403,110900,30740696420,2905,2910,2915,2905,8362
|
|
20240403,110800,30716372090,2910,2915,2920,2905,17942
|
|
20240403,110700,30664092215,2920,2925,2930,2915,43767
|
|
20240403,110600,30536270775,2930,2920,2930,2915,61877
|
|
20240403,110500,30355490845,2915,2900,2920,2895,55515
|
|
20240403,110400,30193951815,2905,2865,2905,2865,30967
|
|
20240403,110300,30104347605,2870,2855,2875,2855,13213
|
|
20240403,110200,30066477540,2855,2860,2865,2855,7703
|
|
20240403,110100,30044457315,2865,2870,2880,2865,5182
|
|
20240403,110000,30029592475,2880,2875,2880,2870,3960
|
|
20240403,105900,30018205825,2875,2880,2880,2875,1949
|
|
20240403,105800,30012599155,2880,2890,2890,2880,1988
|
|
20240403,105700,30006871375,2890,2880,2890,2880,6558
|
|
20240403,105600,29987956545,2885,2885,2885,2880,7238
|
|
20240403,105500,29967085935,2885,2885,2890,2885,1837
|
|
20240403,105400,29961785660,2885,2890,2890,2885,5317
|
|
20240403,105300,29946445410,2890,2895,2900,2885,13022
|
|
20240403,105200,29908786070,2900,2890,2900,2890,10586
|
|
20240403,105100,29878159400,2890,2880,2890,2880,7040
|
|
20240403,105000,29857828435,2880,2875,2880,2870,4926
|
|
20240403,104900,29843658550,2870,2870,2880,2865,6747
|
|
20240403,104800,29824282260,2870,2875,2875,2865,20210
|
|
20240403,104700,29766361970,2875,2880,2895,2875,13636
|
|
20240403,104600,29727020740,2880,2865,2890,2860,12225
|
|
20240403,104500,29691812955,2865,2870,2875,2860,13015
|
|
20240403,104400,29654490300,2875,2865,2880,2865,5479
|
|
20240403,104300,29638747665,2860,2855,2875,2855,5451
|
|
20240403,104200,29623131205,2855,2865,2870,2850,14951
|
|
20240403,104100,29580439145,2865,2855,2870,2850,13627
|
|
20240403,104000,29541513170,2860,2865,2865,2850,18874
|
|
20240403,103900,29487565730,2860,2870,2870,2860,7986
|
|
20240403,103800,29464682405,2870,2870,2880,2865,6003
|
|
20240403,103700,29447421730,2870,2865,2870,2855,16215
|
|
20240403,103600,29401038910,2865,2885,2885,2865,21113
|
|
20240403,103500,29340369095,2885,2905,2905,2885,24781
|
|
20240403,103400,29268671435,2905,2900,2905,2895,22854
|
|
20240403,103300,29202408790,2905,2910,2910,2895,66828
|
|
20240403,103200,29008404960,2905,2895,2910,2895,31120
|
|
20240403,103100,28918000070,2900,2900,2900,2885,14154
|
|
20240403,103000,28876968920,2885,2880,2900,2880,15540
|
|
20240403,102900,28832119070,2885,2890,2895,2880,17145
|
|
20240403,102800,28782584620,2895,2895,2905,2890,28746
|
|
20240403,102700,28699290915,2900,2890,2905,2890,43821
|
|
20240403,102600,28572361560,2890,2890,2900,2885,52949
|
|
20240403,102500,28419130375,2880,2870,2890,2865,43164
|
|
20240403,102400,28294830565,2870,2865,2875,2865,12794
|
|
20240403,102300,28258143490,2870,2870,2870,2865,6433
|
|
20240403,102200,28239708570,2865,2870,2875,2865,12897
|
|
20240403,102100,28202724030,2865,2880,2880,2865,45100
|
|
20240403,102000,28073057720,2875,2880,2880,2870,26771
|
|
20240403,101900,27996052040,2875,2875,2880,2865,22527
|
|
20240403,101800,27931306005,2865,2870,2875,2855,23462
|
|
20240403,101700,27864037020,2855,2845,2880,2840,41485
|
|
20240403,101600,27745301410,2845,2835,2850,2830,53759
|
|
20240403,101500,27592878025,2835,2850,2850,2830,37867
|
|
20240403,101400,27485431300,2850,2855,2855,2850,14960
|
|
20240403,101300,27442782935,2855,2870,2870,2850,13946
|
|
20240403,101200,27402903325,2870,2870,2880,2855,33524
|
|
20240403,101100,27306712420,2865,2855,2875,2855,66843
|
|
20240403,101000,27115047985,2855,2840,2855,2830,32772
|
|
20240403,100900,27021789155,2845,2825,2845,2820,56724
|
|
20240403,100800,26861003410,2820,2845,2850,2820,67742
|
|
20240403,100700,26669025010,2845,2845,2850,2835,43925
|
|
20240403,100600,26544311260,2845,2855,2860,2840,42121
|
|
20240403,100500,26424279020,2850,2845,2855,2845,14393
|
|
20240403,100400,26383250015,2845,2850,2865,2840,52064
|
|
20240403,100300,26234901255,2850,2860,2860,2840,172982
|
|
20240403,100200,25742231950,2865,2860,2875,2860,31918
|
|
20240403,100100,25650788795,2860,2880,2885,2855,131945
|
|
20240403,100000,25272587045,2880,2890,2890,2880,71066
|
|
20240403,095900,25067664710,2890,2900,2905,2890,20327
|
|
20240403,095800,25008847765,2900,2895,2910,2890,11853
|
|
20240403,095700,24974454745,2890,2900,2900,2890,68807
|
|
20240403,095600,24775340450,2895,2910,2910,2895,50425
|
|
20240403,095500,24629008725,2905,2910,2915,2905,20365
|
|
20240403,095400,24569722105,2915,2915,2915,2905,15714
|
|
20240403,095300,24523974345,2910,2930,2940,2910,38000
|
|
20240403,095200,24412999440,2925,2915,2940,2915,33937
|
|
20240403,095100,24313647695,2920,2910,2930,2905,38141
|
|
20240403,095000,24202448095,2910,2910,2915,2900,22063
|
|
20240403,094900,24138321480,2915,2920,2925,2905,26770
|
|
20240403,094800,24060240120,2920,2895,2925,2885,70693
|
|
20240403,094700,23855077480,2890,2905,2905,2880,101601
|
|
20240403,094600,23561170030,2900,2925,2930,2900,111420
|
|
20240403,094500,23237136115,2920,2910,2935,2910,56753
|
|
20240403,094400,23071528310,2910,2910,2935,2910,73392
|
|
20240403,094300,22857411010,2910,2950,2950,2910,85149
|
|
20240403,094200,22607871940,2950,2945,2955,2940,43331
|
|
20240403,094100,22480076045,2945,2950,2955,2915,146408
|
|
20240403,094000,22050593665,2945,2965,2970,2945,71581
|
|
20240403,093900,21839224110,2970,2990,2990,2965,45368
|
|
20240403,093800,21704307570,2990,2975,2995,2970,22660
|
|
20240403,093700,21636828955,2975,3000,3005,2975,72254
|
|
20240403,093600,21420793875,3005,2990,3010,2985,78018
|
|
20240403,093500,21186548225,2985,2975,2995,2970,44656
|
|
20240403,093400,21053208875,2980,2975,2985,2965,48799
|
|
20240403,093300,20908064800,2970,2955,2980,2940,110777
|
|
20240403,093200,20579765635,2955,2985,3005,2945,175204
|
|
20240403,093100,20059312915,2990,3000,3010,2980,95458
|
|
20240403,093000,19773813145,3005,2995,3015,2985,114649
|
|
20240403,092900,19429836645,3000,3055,3060,2985,260099
|
|
20240403,092800,18643893235,3060,3075,3080,3050,421525
|
|
20240403,092700,17351667585,3075,3015,3075,3010,583227
|
|
20240403,092600,15573952530,3015,2995,3020,2990,165684
|
|
20240403,092500,15075291630,2990,2995,3035,2985,469211
|
|
20240403,092400,13661940390,2995,2960,2995,2955,195367
|
|
20240403,092300,13079394180,2965,2960,2970,2955,88372
|
|
20240403,092200,12817788470,2955,2965,2970,2955,66884
|
|
20240403,092100,12619751065,2970,2935,2970,2935,39170
|
|
20240403,092000,12503888020,2940,2925,2940,2920,29484
|
|
20240403,091900,12417645570,2920,2930,2930,2905,49558
|
|
20240403,091800,12273090310,2920,2955,2960,2920,99370
|
|
20240403,091700,11980516715,2960,2955,2970,2950,69861
|
|
20240403,091600,11773732920,2960,2950,2970,2950,97103
|
|
20240403,091500,11486349820,2950,2965,2965,2945,110631
|
|
20240403,091400,11159589350,2965,2940,2965,2935,103350
|
|
20240403,091300,10854864350,2935,2935,2940,2920,94403
|
|
20240403,091200,10578103175,2930,2900,2935,2900,58759
|
|
20240403,091100,10406690440,2905,2900,2910,2885,52540
|
|
20240403,091000,10254468865,2905,2890,2915,2885,84439
|
|
20240403,090900,10009803885,2885,2885,2895,2880,80490
|
|
20240403,090800,9777509840,2885,2920,2925,2875,212969
|
|
20240403,090700,9160062280,2925,2955,2960,2920,143865
|
|
20240403,090600,8737508300,2960,2935,2980,2925,163250
|
|
20240403,090500,8255861540,2920,2955,2970,2920,160981
|
|
20240403,090400,7782358700,2955,2970,2980,2955,170620
|
|
20240403,090300,7276292710,2975,2960,2980,2955,147702
|
|
20240403,090200,6838150150,2960,2980,3000,2955,366751
|
|
20240403,090100,5745960630,2980,3030,3030,2965,570560
|
|
20240403,090000,4033239545,3020,2935,3055,2935,1347536
|