631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,192700,2313650020,2950,2950,2950,2950,0
|
|
20240402,192600,2313650020,2950,2950,2950,2950,0
|
|
20240402,192500,2313650020,2950,2950,2950,2950,0
|
|
20240402,192400,2313650020,2950,2950,2950,2950,0
|
|
20240402,192300,2313650020,2950,2950,2950,2950,0
|
|
20240402,192200,2313650020,2950,2950,2950,2950,0
|
|
20240402,192100,2313650020,2950,2950,2950,2950,0
|
|
20240402,192000,2313650020,2950,2950,2950,2950,0
|
|
20240402,191900,2313650020,2950,2950,2950,2950,0
|
|
20240402,191800,2313650020,2950,2950,2950,2950,0
|
|
20240402,191700,2313650020,2950,2950,2950,2950,0
|
|
20240402,191600,2313650020,2950,2950,2950,2950,0
|
|
20240402,191500,2313650020,2950,2950,2950,2950,0
|
|
20240402,191400,2313650020,2950,2950,2950,2950,0
|
|
20240402,191300,2313650020,2950,2950,2950,2950,0
|
|
20240402,191200,2313650020,2950,2950,2950,2950,0
|
|
20240402,191100,2313650020,2950,2950,2950,2950,0
|
|
20240402,191000,2313650020,2950,2950,2950,2950,0
|
|
20240402,190900,2313650020,2950,2950,2950,2950,0
|
|
20240402,190800,2313650020,2950,2950,2950,2950,0
|
|
20240402,190700,2313650020,2950,2950,2950,2950,0
|
|
20240402,190600,2313650020,2950,2950,2950,2950,0
|
|
20240402,190500,2313650020,2950,2950,2950,2950,0
|
|
20240402,190400,2313650020,2950,2950,2950,2950,0
|
|
20240402,190300,2313650020,2950,2950,2950,2950,0
|
|
20240402,190200,2313650020,2950,2950,2950,2950,0
|
|
20240402,190100,2313650020,2950,2950,2950,2950,0
|
|
20240402,190000,2313650020,2950,2950,2950,2950,0
|
|
20240402,185900,2313650020,2950,2950,2950,2950,0
|
|
20240402,185800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,185700,2313650020,2950,2950,2950,2950,0
|
|
20240402,185600,2313650020,2950,2950,2950,2950,0
|
|
20240402,185500,2313650020,2950,2950,2950,2950,0
|
|
20240402,185400,2313650020,2950,2950,2950,2950,0
|
|
20240402,185300,2313650020,2950,2950,2950,2950,0
|
|
20240402,185200,2313650020,2950,2950,2950,2950,0
|
|
20240402,185100,2313650020,2950,2950,2950,2950,0
|
|
20240402,185000,2313650020,2950,2950,2950,2950,0
|
|
20240402,184900,2313650020,2950,2950,2950,2950,0
|
|
20240402,184800,2313650020,2950,2950,2950,2950,0
|
|
20240402,184700,2313650020,2950,2950,2950,2950,0
|
|
20240402,184600,2313650020,2950,2950,2950,2950,0
|
|
20240402,184500,2313650020,2950,2950,2950,2950,0
|
|
20240402,184400,2313650020,2950,2950,2950,2950,0
|
|
20240402,184300,2313650020,2950,2950,2950,2950,0
|
|
20240402,184200,2313650020,2950,2950,2950,2950,0
|
|
20240402,184100,2313650020,2950,2950,2950,2950,0
|
|
20240402,184000,2313650020,2950,2950,2950,2950,0
|
|
20240402,183900,2313650020,2950,2950,2950,2950,0
|
|
20240402,183800,2313650020,2950,2950,2950,2950,0
|
|
20240402,183700,2313650020,2950,2950,2950,2950,0
|
|
20240402,183600,2313650020,2950,2950,2950,2950,0
|
|
20240402,183500,2313650020,2950,2950,2950,2950,0
|
|
20240402,183400,2313650020,2950,2950,2950,2950,0
|
|
20240402,183300,2313650020,2950,2950,2950,2950,0
|
|
20240402,183200,2313650020,2950,2950,2950,2950,0
|
|
20240402,183100,2313650020,2950,2950,2950,2950,0
|
|
20240402,183000,2313650020,2950,2950,2950,2950,0
|
|
20240402,182900,2313650020,2950,2950,2950,2950,0
|
|
20240402,182800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,182700,2313650020,2950,2950,2950,2950,0
|
|
20240402,182600,2313650020,2950,2950,2950,2950,0
|
|
20240402,182500,2313650020,2950,2950,2950,2950,0
|
|
20240402,182400,2313650020,2950,2950,2950,2950,0
|
|
20240402,182300,2313650020,2950,2950,2950,2950,0
|
|
20240402,182200,2313650020,2950,2950,2950,2950,0
|
|
20240402,182100,2313650020,2950,2950,2950,2950,0
|
|
20240402,182000,2313650020,2950,2950,2950,2950,0
|
|
20240402,181900,2313650020,2950,2950,2950,2950,0
|
|
20240402,181800,2313650020,2950,2950,2950,2950,0
|
|
20240402,181700,2313650020,2950,2950,2950,2950,0
|
|
20240402,181600,2313650020,2950,2950,2950,2950,0
|
|
20240402,181500,2313650020,2950,2950,2950,2950,0
|
|
20240402,181400,2313650020,2950,2950,2950,2950,0
|
|
20240402,181300,2313650020,2950,2950,2950,2950,0
|
|
20240402,181200,2313650020,2950,2950,2950,2950,0
|
|
20240402,181100,2313650020,2950,2950,2950,2950,0
|
|
20240402,181000,2313650020,2950,2950,2950,2950,0
|
|
20240402,180900,2313650020,2950,2950,2950,2950,0
|
|
20240402,180800,2313650020,2950,2950,2950,2950,0
|
|
20240402,180700,2313650020,2950,2950,2950,2950,0
|
|
20240402,180600,2313650020,2950,2950,2950,2950,0
|
|
20240402,180500,2313650020,2950,2950,2950,2950,0
|
|
20240402,180400,2313650020,2950,2950,2950,2950,0
|
|
20240402,180300,2313650020,2950,2950,2950,2950,0
|
|
20240402,180200,2313650020,2950,2950,2950,2950,0
|
|
20240402,180100,2313650020,2950,2950,2950,2950,0
|
|
20240402,180000,2313650020,2950,2950,2950,2950,0
|
|
20240402,175900,2313650020,2950,2950,2950,2950,0
|
|
20240402,175800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,175700,2313650020,2950,2950,2950,2950,0
|
|
20240402,175600,2313650020,2950,2950,2950,2950,0
|
|
20240402,175500,2313650020,2950,2950,2950,2950,0
|
|
20240402,175400,2313650020,2950,2950,2950,2950,0
|
|
20240402,175300,2313650020,2950,2950,2950,2950,0
|
|
20240402,175200,2313650020,2950,2950,2950,2950,0
|
|
20240402,175100,2313650020,2950,2950,2950,2950,0
|
|
20240402,175000,2313650020,2950,2950,2950,2950,0
|
|
20240402,174900,2313650020,2950,2950,2950,2950,0
|
|
20240402,174800,2313650020,2950,2950,2950,2950,0
|
|
20240402,174700,2313650020,2950,2950,2950,2950,0
|
|
20240402,174600,2313650020,2950,2950,2950,2950,0
|
|
20240402,174500,2313650020,2950,2950,2950,2950,0
|
|
20240402,174400,2313650020,2950,2950,2950,2950,0
|
|
20240402,174300,2313650020,2950,2950,2950,2950,0
|
|
20240402,174200,2313650020,2950,2950,2950,2950,0
|
|
20240402,174100,2313650020,2950,2950,2950,2950,0
|
|
20240402,174000,2313650020,2950,2950,2950,2950,0
|
|
20240402,173900,2313650020,2950,2950,2950,2950,0
|
|
20240402,173800,2313650020,2950,2950,2950,2950,0
|
|
20240402,173700,2313650020,2950,2950,2950,2950,0
|
|
20240402,173600,2313650020,2950,2950,2950,2950,0
|
|
20240402,173500,2313650020,2950,2950,2950,2950,0
|
|
20240402,173400,2313650020,2950,2950,2950,2950,0
|
|
20240402,173300,2313650020,2950,2950,2950,2950,0
|
|
20240402,173200,2313650020,2950,2950,2950,2950,0
|
|
20240402,173100,2313650020,2950,2950,2950,2950,0
|
|
20240402,173000,2313650020,2950,2950,2950,2950,0
|
|
20240402,172900,2313650020,2950,2950,2950,2950,0
|
|
20240402,172800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,172700,2313650020,2950,2950,2950,2950,0
|
|
20240402,172600,2313650020,2950,2950,2950,2950,0
|
|
20240402,172500,2313650020,2950,2950,2950,2950,0
|
|
20240402,172400,2313650020,2950,2950,2950,2950,0
|
|
20240402,172300,2313650020,2950,2950,2950,2950,0
|
|
20240402,172200,2313650020,2950,2950,2950,2950,0
|
|
20240402,172100,2313650020,2950,2950,2950,2950,0
|
|
20240402,172000,2313650020,2950,2950,2950,2950,0
|
|
20240402,171900,2313650020,2950,2950,2950,2950,0
|
|
20240402,171800,2313650020,2950,2950,2950,2950,0
|
|
20240402,171700,2313650020,2950,2950,2950,2950,0
|
|
20240402,171600,2313650020,2950,2950,2950,2950,0
|
|
20240402,171500,2313650020,2950,2950,2950,2950,0
|
|
20240402,171400,2313650020,2950,2950,2950,2950,0
|
|
20240402,171300,2313650020,2950,2950,2950,2950,0
|
|
20240402,171200,2313650020,2950,2950,2950,2950,0
|
|
20240402,171100,2313650020,2950,2950,2950,2950,0
|
|
20240402,171000,2313650020,2950,2950,2950,2950,0
|
|
20240402,170900,2313650020,2950,2950,2950,2950,0
|
|
20240402,170800,2313650020,2950,2950,2950,2950,0
|
|
20240402,170700,2313650020,2950,2950,2950,2950,0
|
|
20240402,170600,2313650020,2950,2950,2950,2950,0
|
|
20240402,170500,2313650020,2950,2950,2950,2950,0
|
|
20240402,170400,2313650020,2950,2950,2950,2950,0
|
|
20240402,170300,2313650020,2950,2950,2950,2950,0
|
|
20240402,170200,2313650020,2950,2950,2950,2950,0
|
|
20240402,170100,2313650020,2950,2950,2950,2950,0
|
|
20240402,170000,2313650020,2950,2950,2950,2950,0
|
|
20240402,165900,2313650020,2950,2950,2950,2950,0
|
|
20240402,165800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,165700,2313650020,2950,2950,2950,2950,0
|
|
20240402,165600,2313650020,2950,2950,2950,2950,0
|
|
20240402,165500,2313650020,2950,2950,2950,2950,0
|
|
20240402,165400,2313650020,2950,2950,2950,2950,0
|
|
20240402,165300,2313650020,2950,2950,2950,2950,0
|
|
20240402,165200,2313650020,2950,2950,2950,2950,0
|
|
20240402,165100,2313650020,2950,2950,2950,2950,0
|
|
20240402,165000,2313650020,2950,2950,2950,2950,0
|
|
20240402,164900,2313650020,2950,2950,2950,2950,0
|
|
20240402,164800,2313650020,2950,2950,2950,2950,0
|
|
20240402,164700,2313650020,2950,2950,2950,2950,0
|
|
20240402,164600,2313650020,2950,2950,2950,2950,0
|
|
20240402,164500,2313650020,2950,2950,2950,2950,0
|
|
20240402,164400,2313650020,2950,2950,2950,2950,0
|
|
20240402,164300,2313650020,2950,2950,2950,2950,0
|
|
20240402,164200,2313650020,2950,2950,2950,2950,0
|
|
20240402,164100,2313650020,2950,2950,2950,2950,0
|
|
20240402,164000,2313650020,2950,2950,2950,2950,0
|
|
20240402,163900,2313650020,2950,2950,2950,2950,0
|
|
20240402,163800,2313650020,2950,2950,2950,2950,0
|
|
20240402,163700,2313650020,2950,2950,2950,2950,0
|
|
20240402,163600,2313650020,2950,2950,2950,2950,0
|
|
20240402,163500,2313650020,2950,2950,2950,2950,0
|
|
20240402,163400,2313650020,2950,2950,2950,2950,0
|
|
20240402,163300,2313650020,2950,2950,2950,2950,0
|
|
20240402,163200,2313650020,2950,2950,2950,2950,0
|
|
20240402,163100,2313650020,2950,2950,2950,2950,0
|
|
20240402,163000,2313650020,2950,2950,2950,2950,0
|
|
20240402,162900,2313650020,2950,2950,2950,2950,0
|
|
20240402,162800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,162700,2313650020,2950,2950,2950,2950,0
|
|
20240402,162600,2313650020,2950,2950,2950,2950,0
|
|
20240402,162500,2313650020,2950,2950,2950,2950,0
|
|
20240402,162400,2313650020,2950,2950,2950,2950,0
|
|
20240402,162300,2313650020,2950,2950,2950,2950,0
|
|
20240402,162200,2313650020,2950,2950,2950,2950,0
|
|
20240402,162100,2313650020,2950,2950,2950,2950,0
|
|
20240402,162000,2313650020,2950,2950,2950,2950,0
|
|
20240402,161900,2313650020,2950,2950,2950,2950,0
|
|
20240402,161800,2313650020,2950,2950,2950,2950,0
|
|
20240402,161700,2313650020,2950,2950,2950,2950,0
|
|
20240402,161600,2313650020,2950,2950,2950,2950,0
|
|
20240402,161500,2313650020,2950,2950,2950,2950,0
|
|
20240402,161400,2313650020,2950,2950,2950,2950,0
|
|
20240402,161300,2313650020,2950,2950,2950,2950,0
|
|
20240402,161200,2313650020,2950,2950,2950,2950,0
|
|
20240402,161100,2313650020,2950,2950,2950,2950,0
|
|
20240402,161000,2313650020,2950,2950,2950,2950,0
|
|
20240402,160900,2313650020,2950,2950,2950,2950,0
|
|
20240402,160800,2313650020,2950,2950,2950,2950,0
|
|
20240402,160700,2313650020,2950,2950,2950,2950,0
|
|
20240402,160600,2313650020,2950,2950,2950,2950,0
|
|
20240402,160500,2313650020,2950,2950,2950,2950,0
|
|
20240402,160400,2313650020,2950,2950,2950,2950,0
|
|
20240402,160300,2313650020,2950,2950,2950,2950,0
|
|
20240402,160200,2313650020,2950,2950,2950,2950,0
|
|
20240402,160100,2313650020,2950,2950,2950,2950,0
|
|
20240402,160000,2313650020,2950,2950,2950,2950,0
|
|
20240402,155900,2313650020,2950,2950,2950,2950,0
|
|
20240402,155800,2313650020,2950,2950,2950,2950,15372
|
|
20240402,155700,2313650020,2950,2950,2950,2950,0
|
|
20240402,155600,2313650020,2950,2950,2950,2950,0
|
|
20240402,155500,2313650020,2950,2950,2950,2950,0
|
|
20240402,155400,2313650020,2950,2950,2950,2950,0
|
|
20240402,155300,2313650020,2950,2950,2950,2950,0
|
|
20240402,155200,2313650020,2950,2950,2950,2950,0
|
|
20240402,155100,2313650020,2950,2950,2950,2950,0
|
|
20240402,155000,2313650020,2950,2950,2950,2950,0
|
|
20240402,154900,2313650020,2950,2950,2950,2950,0
|
|
20240402,154800,2313650020,2950,2950,2950,2950,0
|
|
20240402,154700,2313650020,2950,2950,2950,2950,0
|
|
20240402,154600,2313650020,2950,2950,2950,2950,0
|
|
20240402,154500,2313650020,2950,2950,2950,2950,0
|
|
20240402,154400,2313650020,2950,2950,2950,2950,0
|
|
20240402,154300,2313650020,2950,2950,2950,2950,0
|
|
20240402,154200,2313650020,2950,2950,2950,2950,0
|
|
20240402,154100,2313650020,2950,2950,2950,2950,0
|
|
20240402,154000,2313650020,2950,2950,2950,2950,0
|
|
20240402,153900,2313650020,2950,2950,2950,2950,0
|
|
20240402,153800,2313650020,2950,2950,2950,2950,0
|
|
20240402,153700,2313650020,2950,2950,2950,2950,0
|
|
20240402,153600,2313650020,2950,2950,2950,2950,0
|
|
20240402,153500,2313650020,2950,2950,2950,2950,0
|
|
20240402,153400,2313650020,2950,2950,2950,2950,0
|
|
20240402,153300,2313650020,2950,2950,2950,2950,0
|
|
20240402,153200,2313650020,2950,2950,2950,2950,0
|
|
20240402,153100,2313650020,2950,2950,2950,2950,0
|
|
20240402,153000,2313650020,2950,2950,2950,2950,15372
|
|
20240402,152900,2268302620,2945,2945,2945,2945,0
|
|
20240402,152800,2268302620,2945,2945,2945,2945,0
|
|
20240402,152700,2268302620,2945,2945,2945,2945,0
|
|
20240402,152600,2268302620,2945,2945,2945,2945,0
|
|
20240402,152500,2268302620,2945,2945,2945,2945,0
|
|
20240402,152400,2268302620,2945,2945,2945,2945,0
|
|
20240402,152300,2268302620,2945,2945,2945,2945,0
|
|
20240402,152200,2268302620,2945,2945,2945,2945,0
|
|
20240402,152100,2268302620,2945,2945,2945,2945,0
|
|
20240402,152000,2268302620,2945,2945,2945,2945,0
|
|
20240402,151900,2268302620,2945,2940,2945,2940,1596
|
|
20240402,151800,2263605095,2945,2945,2945,2940,662
|
|
20240402,151700,2261656505,2945,2945,2945,2940,53
|
|
20240402,151600,2261500480,2945,2945,2945,2940,4120
|
|
20240402,151500,2249377080,2945,2945,2945,2935,5653
|
|
20240402,151400,2232761655,2945,2940,2945,2940,339
|
|
20240402,151300,2231763410,2940,2940,2940,2940,440
|
|
20240402,151200,2230469810,2945,2945,2945,2945,731
|
|
20240402,151100,2228317015,2945,2940,2945,2940,417
|
|
20240402,151000,2227090865,2940,2945,2945,2940,6324
|
|
20240402,150900,2208497535,2950,2950,2950,2950,16
|
|
20240402,150800,2208450335,2950,2950,2950,2945,3160
|
|
20240402,150700,2199142430,2950,2950,2955,2945,5520
|
|
20240402,150600,2182861070,2950,2945,2950,2945,2018
|
|
20240402,150500,2176917475,2945,2945,2945,2945,1
|
|
20240402,150400,2176914530,2940,2950,2950,2940,1313
|
|
20240402,150300,2173047925,2950,2950,2950,2940,15288
|
|
20240402,150200,2128094635,2950,2950,2955,2945,1684
|
|
20240402,150100,2123126835,2955,2955,2955,2940,1515
|
|
20240402,150000,2118655690,2955,2960,2960,2950,2362
|
|
20240402,145900,2111686980,2960,2935,2960,2935,24824
|
|
20240402,145800,2038603645,2940,2940,2940,2935,1063
|
|
20240402,145700,2035483430,2940,2925,2940,2925,11961
|
|
20240402,145600,2000465740,2925,2925,2925,2920,5685
|
|
20240402,145500,1983865115,2925,2925,2925,2925,276
|
|
20240402,145400,1983057815,2925,2915,2925,2915,3217
|
|
20240402,145300,1973663955,2920,2920,2920,2915,893
|
|
20240402,145200,1971060335,2920,2920,2920,2920,1199
|
|
20240402,145100,1967559255,2920,2920,2920,2915,349
|
|
20240402,145000,1966541425,2920,2920,2920,2915,3415
|
|
20240402,144900,1956586405,2920,2920,2920,2920,171
|
|
20240402,144800,1956087085,2920,2920,2920,2920,233
|
|
20240402,144700,1955406725,2915,2915,2915,2915,300
|
|
20240402,144600,1954532225,2915,2920,2920,2915,2212
|
|
20240402,144500,1948084240,2920,2910,2920,2910,662
|
|
20240402,144400,1946154200,2920,2910,2920,2910,349
|
|
20240402,144300,1945137810,2920,2920,2920,2910,2693
|
|
20240402,144200,1937291090,2920,2915,2920,2915,70
|
|
20240402,144100,1937086865,2920,2920,2920,2920,3481
|
|
20240402,144000,1926922345,2915,2915,2920,2915,811
|
|
20240402,143900,1924557725,2920,2920,2920,2920,1577
|
|
20240402,143800,1919952885,2920,2920,2920,2920,267
|
|
20240402,143700,1919173245,2920,2915,2920,2915,491
|
|
20240402,143600,1917741490,2915,2915,2915,2915,1580
|
|
20240402,143500,1913135790,2910,2910,2910,2905,1398
|
|
20240402,143400,1909068110,2910,2910,2910,2910,2805
|
|
20240402,143300,1900905560,2910,2915,2915,2910,648
|
|
20240402,143200,1899019680,2905,2910,2910,2905,4388
|
|
20240402,143100,1886252580,2915,2915,2915,2915,0
|
|
20240402,143000,1886252580,2915,2915,2915,2915,55
|
|
20240402,142900,1886092255,2915,2910,2915,2910,988
|
|
20240402,142800,1883215420,2915,2915,2915,2910,20
|
|
20240402,142700,1883157170,2910,2910,2910,2910,500
|
|
20240402,142600,1881702170,2915,2910,2915,2910,607
|
|
20240402,142500,1879935320,2910,2915,2915,2910,2584
|
|
20240402,142400,1872415840,2910,2915,2915,2910,13
|
|
20240402,142300,1872378005,2910,2915,2915,2910,9603
|
|
20240402,142200,1844410880,2910,2910,2920,2905,12710
|
|
20240402,142100,1807408655,2915,2915,2920,2915,1427
|
|
20240402,142000,1803248940,2915,2915,2915,2915,0
|
|
20240402,141900,1803248940,2915,2910,2915,2910,1208
|
|
20240402,141800,1799733600,2915,2915,2915,2910,45
|
|
20240402,141700,1799602430,2915,2910,2915,2910,2216
|
|
20240402,141600,1793153860,2915,2915,2915,2910,1855
|
|
20240402,141500,1787755300,2910,2910,2910,2910,248
|
|
20240402,141400,1787033620,2905,2905,2905,2905,100
|
|
20240402,141300,1786743120,2905,2910,2915,2905,100
|
|
20240402,141200,1786451735,2920,2910,2920,2910,276
|
|
20240402,141100,1785648515,2910,2910,2910,2910,880
|
|
20240402,141000,1783087715,2910,2915,2915,2910,223
|
|
20240402,140900,1782438775,2910,2915,2915,2910,383
|
|
20240402,140800,1781323175,2910,2915,2915,2910,24104
|
|
20240402,140700,1711155480,2920,2920,2920,2915,706
|
|
20240402,140600,1709094160,2915,2915,2915,2915,330
|
|
20240402,140500,1708132210,2915,2915,2915,2915,688
|
|
20240402,140400,1706126690,2920,2915,2920,2910,3
|
|
20240402,140300,1706117945,2920,2920,2920,2920,4
|
|
20240402,140200,1706106265,2910,2915,2915,2910,323
|
|
20240402,140100,1705165625,2920,2920,2920,2920,61
|
|
20240402,140000,1704987505,2920,2915,2920,2915,104
|
|
20240402,135900,1704684325,2920,2920,2920,2915,1462
|
|
20240402,135800,1700417455,2920,2915,2920,2915,166
|
|
20240402,135700,1699933560,2910,2915,2915,2910,3213
|
|
20240402,135600,1690569915,2920,2920,2920,2920,4
|
|
20240402,135500,1690558235,2920,2920,2920,2910,215
|
|
20240402,135400,1689930445,2920,2920,2920,2920,44
|
|
20240402,135300,1689801965,2920,2915,2920,2910,6057
|
|
20240402,135200,1672170795,2915,2915,2915,2915,253
|
|
20240402,135100,1671433300,2915,2915,2915,2915,532
|
|
20240402,135000,1669882520,2915,2910,2915,2910,4203
|
|
20240402,134900,1657645075,2910,2925,2925,2910,7743
|
|
20240402,134800,1635112755,2915,2925,2925,2915,62
|
|
20240402,134700,1634931905,2925,2915,2925,2915,1001
|
|
20240402,134600,1632013980,2915,2920,2925,2915,13226
|
|
20240402,134500,1593459055,2925,2915,2925,2915,18
|
|
20240402,134400,1593406455,2925,2915,2925,2915,864
|
|
20240402,134300,1590887195,2925,2920,2925,2915,29
|
|
20240402,134200,1590802550,2925,2925,2925,2915,1600
|
|
20240402,134100,1586136750,2925,2915,2925,2915,702
|
|
20240402,134000,1584090410,2925,2920,2925,2920,4034
|
|
20240402,133900,1572311115,2920,2915,2920,2915,36
|
|
20240402,133800,1572206005,2915,2915,2915,2915,6461
|
|
20240402,133700,1553372190,2920,2920,2920,2920,34
|
|
20240402,133600,1553272910,2920,2920,2920,2920,248
|
|
20240402,133500,1552548750,2925,2920,2925,2920,33
|
|
20240402,133400,1552452350,2920,2925,2925,2920,21
|
|
20240402,133300,1552390980,2920,2915,2925,2915,1603
|
|
20240402,133200,1547717315,2915,2925,2925,2915,7095
|
|
20240402,133100,1527003770,2925,2925,2925,2925,34
|
|
20240402,133000,1526904320,2925,2925,2925,2925,271
|
|
20240402,132900,1526111645,2925,2925,2925,2925,80
|
|
20240402,132800,1525877645,2920,2920,2920,2920,1300
|
|
20240402,132700,1522081645,2925,2925,2925,2925,100
|
|
20240402,132600,1521789145,2920,2920,2920,2920,110
|
|
20240402,132500,1521467945,2925,2930,2930,2925,22
|
|
20240402,132400,1521403490,2925,2930,2930,2925,205
|
|
20240402,132300,1520802855,2930,2930,2930,2930,251
|
|
20240402,132200,1520067425,2930,2925,2930,2920,202
|
|
20240402,132100,1519475685,2920,2920,2920,2920,1004
|
|
20240402,132000,1516544005,2920,2925,2925,2920,36
|
|
20240402,131900,1516438825,2930,2930,2930,2930,22
|
|
20240402,131800,1516374365,2930,2940,2940,2920,1903
|
|
20240402,131700,1510807015,2935,2940,2940,2925,31
|
|
20240402,131600,1510716020,2940,2940,2940,2940,0
|
|
20240402,131500,1510716020,2940,2925,2940,2925,4476
|
|
20240402,131400,1497608375,2930,2940,2940,2930,1675
|
|
20240402,131300,1492697590,2935,2935,2935,2935,669
|
|
20240402,131200,1490734075,2940,2940,2940,2940,1340
|
|
20240402,131100,1486794475,2940,2935,2940,2935,916
|
|
20240402,131000,1484105640,2935,2925,2935,2925,780
|
|
20240402,130900,1481820635,2930,2925,2930,2925,2791
|
|
20240402,130800,1473655050,2925,2920,2925,2920,130
|
|
20240402,130700,1473275275,2920,2920,2920,2920,48
|
|
20240402,130600,1473135115,2920,2915,2925,2915,358
|
|
20240402,130500,1472088545,2920,2920,2920,2920,1578
|
|
20240402,130400,1467480785,2920,2925,2925,2920,68
|
|
20240402,130300,1467282220,2920,2920,2925,2920,2099
|
|
20240402,130200,1461153125,2925,2925,2925,2925,173
|
|
20240402,130100,1460647100,2920,2920,2925,2915,528
|
|
20240402,130000,1459107640,2920,2920,2925,2920,218
|
|
20240402,125900,1458471075,2925,2925,2925,2920,19268
|
|
20240402,125800,1402203025,2930,2925,2930,2925,18
|
|
20240402,125700,1402150365,2925,2925,2925,2925,3500
|
|
20240402,125600,1391912865,2925,2925,2930,2925,3661
|
|
20240402,125500,1381204350,2925,2925,2925,2925,3100
|
|
20240402,125400,1372136850,2925,2925,2925,2925,400
|
|
20240402,125300,1370966850,2930,2925,2930,2925,1634
|
|
20240402,125200,1366187300,2930,2930,2930,2930,8
|
|
20240402,125100,1366163860,2930,2930,2930,2930,1052
|
|
20240402,125000,1363081500,2930,2930,2930,2930,803
|
|
20240402,124900,1360728710,2935,2935,2935,2935,998
|
|
20240402,124800,1357799580,2930,2925,2930,2925,350
|
|
20240402,124700,1356775580,2935,2930,2935,2930,44
|
|
20240402,124600,1356646615,2930,2930,2930,2925,593
|
|
20240402,124500,1354910765,2930,2930,2930,2930,370
|
|
20240402,124400,1353826665,2925,2925,2925,2925,1
|
|
20240402,124300,1353823740,2930,2930,2935,2930,468
|
|
20240402,124200,1352452460,2930,2930,2930,2930,1000
|
|
20240402,124100,1349522460,2930,2935,2935,2930,65
|
|
20240402,124000,1349331935,2930,2930,2930,2930,3575
|
|
20240402,123900,1338857185,2940,2940,2940,2940,0
|
|
20240402,123800,1338857185,2940,2940,2940,2940,0
|
|
20240402,123700,1338857185,2940,2930,2940,2930,376
|
|
20240402,123600,1337751765,2940,2940,2940,2940,154
|
|
20240402,123500,1337299005,2930,2940,2940,2930,1936
|
|
20240402,123400,1331626475,2945,2945,2945,2945,52
|
|
20240402,123300,1331473335,2945,2945,2945,2945,68
|
|
20240402,123200,1331273075,2930,2930,2930,2930,4
|
|
20240402,123100,1331261355,2930,2935,2935,2930,2175
|
|
20240402,123000,1324888235,2945,2935,2945,2935,581
|
|
20240402,122900,1323182990,2940,2945,2945,2940,40
|
|
20240402,122800,1323065290,2945,2945,2945,2945,1
|
|
20240402,122700,1323062345,2945,2945,2945,2940,7
|
|
20240402,122600,1323041750,2935,2935,2945,2935,149
|
|
20240402,122500,1322604415,2945,2945,2945,2945,100
|
|
20240402,122400,1322309915,2945,2935,2945,2935,84
|
|
20240402,122300,1322063155,2930,2940,2945,2930,731
|
|
20240402,122200,1319920810,2945,2940,2945,2940,42
|
|
20240402,122100,1319797255,2930,2935,2935,2930,889
|
|
20240402,122000,1317191735,2930,2930,2930,2930,2790
|
|
20240402,121900,1309017035,2935,2935,2935,2935,2513
|
|
20240402,121800,1301641380,2945,2945,2945,2945,0
|
|
20240402,121700,1301641380,2945,2940,2945,2940,20
|
|
20240402,121600,1301582570,2940,2935,2940,2935,103
|
|
20240402,121500,1301280255,2935,2935,2940,2935,1050
|
|
20240402,121400,1298198455,2940,2940,2940,2940,2
|
|
20240402,121300,1298192575,2945,2935,2945,2935,33
|
|
20240402,121200,1298095480,2935,2945,2945,2935,2701
|
|
20240402,121100,1290165395,2945,2935,2945,2935,221
|
|
20240402,121000,1289515430,2935,2940,2940,2935,2573
|
|
20240402,120900,1281950815,2945,2945,2945,2945,100
|
|
20240402,120800,1281656315,2945,2945,2945,2945,41
|
|
20240402,120700,1281535570,2945,2945,2945,2945,9
|
|
20240402,120600,1281509065,2940,2950,2950,2940,272
|
|
20240402,120500,1280708165,2950,2950,2950,2940,680
|
|
20240402,120400,1278703665,2950,2950,2950,2940,192
|
|
20240402,120300,1278138765,2945,2950,2950,2940,574
|
|
20240402,120200,1276450315,2950,2940,2950,2940,6
|
|
20240402,120100,1276432665,2940,2940,2940,2940,6
|
|
20240402,120000,1276415025,2940,2950,2950,2940,3
|
|
20240402,115900,1276406185,2950,2945,2950,2945,263
|
|
20240402,115800,1275630425,2950,2950,2950,2950,100
|
|
20240402,115700,1275335425,2950,2950,2950,2950,1
|
|
20240402,115600,1275332475,2950,2940,2950,2940,1001
|
|
20240402,115500,1272389525,2950,2950,2950,2950,50
|
|
20240402,115400,1272242025,2950,2950,2950,2950,0
|
|
20240402,115300,1272242025,2950,2950,2950,2950,1
|
|
20240402,115200,1272239075,2950,2945,2950,2945,1586
|
|
20240402,115100,1267562900,2950,2950,2950,2950,2
|
|
20240402,115000,1267557000,2950,2950,2950,2950,219
|
|
20240402,114900,1266910950,2950,2950,2950,2950,185
|
|
20240402,114800,1266365200,2950,2950,2950,2950,302
|
|
20240402,114700,1265474300,2950,2950,2950,2950,2
|
|
20240402,114600,1265468400,2950,2950,2950,2940,2759
|
|
20240402,114500,1257356560,2950,2950,2950,2940,5320
|
|
20240402,114400,1241713560,2950,2950,2950,2940,722
|
|
20240402,114300,1239588270,2945,2950,2950,2945,230
|
|
20240402,114200,1238909920,2940,2940,2940,2940,2136
|
|
20240402,114100,1232630080,2940,2950,2950,2940,1630
|
|
20240402,114000,1227825710,2950,2950,2950,2945,25
|
|
20240402,113900,1227752045,2950,2950,2950,2940,2002
|
|
20240402,113800,1221866145,2950,2945,2950,2940,104
|
|
20240402,113700,1221560345,2945,2945,2950,2945,2363
|
|
20240402,113600,1214596445,2950,2950,2950,2950,0
|
|
20240402,113500,1214596445,2950,2950,2950,2940,414
|
|
20240402,113400,1213375645,2945,2945,2945,2945,1106
|
|
20240402,113300,1210118475,2950,2950,2950,2950,202
|
|
20240402,113200,1209522575,2950,2950,2950,2950,0
|
|
20240402,113100,1209522575,2950,2950,2950,2950,200
|
|
20240402,113000,1208932575,2950,2945,2950,2945,410
|
|
20240402,112900,1207723080,2955,2955,2955,2955,265
|
|
20240402,112800,1206940005,2955,2945,2955,2945,54
|
|
20240402,112700,1206780735,2945,2955,2955,2945,7
|
|
20240402,112600,1206760060,2955,2945,2955,2940,334
|
|
20240402,112500,1205777085,2945,2945,2945,2945,77
|
|
20240402,112400,1205550320,2945,2945,2945,2945,3845
|
|
20240402,112300,1194226795,2945,2945,2945,2945,300
|
|
20240402,112200,1193343295,2945,2945,2950,2945,101
|
|
20240402,112100,1193045845,2950,2945,2950,2945,455
|
|
20240402,112000,1191705685,2945,2950,2955,2945,11670
|
|
20240402,111900,1157319850,2955,2950,2955,2950,1092
|
|
20240402,111800,1154098250,2950,2950,2950,2950,454
|
|
20240402,111700,1152758950,2950,2955,2955,2950,545
|
|
20240402,111600,1151148515,2945,2950,2950,2945,1801
|
|
20240402,111500,1145842370,2955,2945,2960,2945,9783
|
|
20240402,111400,1116963430,2945,2945,2945,2945,2786
|
|
20240402,111300,1108758660,2945,2940,2945,2940,140
|
|
20240402,111200,1108346860,2945,2940,2945,2940,2766
|
|
20240402,111100,1100214805,2945,2945,2945,2945,198
|
|
20240402,111000,1099631695,2945,2945,2945,2945,600
|
|
20240402,110900,1097864695,2945,2940,2945,2940,639
|
|
20240402,110800,1095983835,2945,2940,2945,2940,3769
|
|
20240402,110700,1084886130,2940,2945,2945,2940,1001
|
|
20240402,110600,1081943185,2950,2945,2950,2945,3407
|
|
20240402,110500,1071908945,2940,2940,2940,2940,2493
|
|
20240402,110400,1064579525,2945,2945,2945,2945,402
|
|
20240402,110300,1063395635,2945,2940,2945,2940,42
|
|
20240402,110200,1063271950,2950,2945,2950,2945,1617
|
|
20240402,110100,1058509805,2940,2940,2940,2935,6566
|
|
20240402,110000,1039210785,2940,2940,2940,2940,1000
|
|
20240402,105900,1036270785,2935,2945,2945,2935,691
|
|
20240402,105800,1034239620,2940,2945,2945,2940,644
|
|
20240402,105700,1032344380,2945,2945,2945,2945,3
|
|
20240402,105600,1032335545,2945,2935,2945,2935,70
|
|
20240402,105500,1032129695,2945,2945,2945,2945,4
|
|
20240402,105400,1032117915,2930,2935,2940,2930,3332
|
|
20240402,105300,1022332680,2935,2935,2935,2935,100
|
|
20240402,105200,1022039180,2930,2935,2935,2930,10050
|
|
20240402,105100,992592430,2930,2935,2935,2930,2590
|
|
20240402,105000,985002725,2930,2930,2930,2930,3583
|
|
20240402,104900,974504535,2930,2935,2935,2930,547
|
|
20240402,104800,972899440,2935,2935,2935,2935,275
|
|
20240402,104700,972092315,2935,2935,2935,2935,524
|
|
20240402,104600,970554375,2935,2935,2935,2935,76
|
|
20240402,104500,970331315,2935,2935,2935,2930,62
|
|
20240402,104400,970149495,2935,2930,2935,2930,138
|
|
20240402,104300,969744745,2935,2940,2940,2935,11
|
|
20240402,104200,969712410,2940,2930,2940,2930,3
|
|
20240402,104100,969703610,2940,2925,2940,2925,2440
|
|
20240402,104000,962530085,2925,2930,2930,2925,5915
|
|
20240402,103900,945228510,2940,2925,2940,2925,1101
|
|
20240402,103800,941993085,2920,2920,2940,2920,107
|
|
20240402,103700,941680625,2940,2925,2940,2925,3623
|
|
20240402,103600,931081650,2925,2930,2930,2925,1174
|
|
20240402,103500,927642580,2940,2935,2940,2935,702
|
|
20240402,103400,925579430,2935,2925,2935,2925,1283
|
|
20240402,103300,921817735,2925,2925,2925,2925,369
|
|
20240402,103200,920738410,2925,2920,2925,2920,936
|
|
20240402,103100,918002635,2925,2920,2925,2920,369
|
|
20240402,103000,916925140,2920,2920,2920,2920,1882
|
|
20240402,102900,911429700,2920,2915,2920,2915,467
|
|
20240402,102800,910066225,2915,2920,2920,2915,2177
|
|
20240402,102700,903712450,2920,2920,2925,2920,1078
|
|
20240402,102600,900564310,2920,2925,2925,2920,1455
|
|
20240402,102500,896310685,2920,2925,2930,2920,4817
|
|
20240402,102400,882236240,2925,2930,2930,2925,301
|
|
20240402,102300,881355810,2925,2925,2925,2925,2672
|
|
20240402,102200,873540210,2925,2925,2930,2925,2287
|
|
20240402,102100,866850540,2930,2930,2930,2930,19
|
|
20240402,102000,866794870,2930,2930,2930,2930,2048
|
|
20240402,101900,860794230,2930,2930,2930,2930,33
|
|
20240402,101800,860697540,2925,2925,2925,2925,350
|
|
20240402,101700,859673790,2930,2930,2930,2930,9
|
|
20240402,101600,859647420,2930,2930,2930,2920,507
|
|
20240402,101500,858161970,2930,2930,2930,2930,0
|
|
20240402,101400,858161970,2930,2920,2930,2920,158
|
|
20240402,101300,857700210,2930,2920,2930,2920,1784
|
|
20240402,101200,852484375,2920,2915,2920,2915,4434
|
|
20240402,101100,839557195,2920,2925,2925,2920,8208
|
|
20240402,101000,815588460,2920,2920,2920,2920,670
|
|
20240402,100900,813632060,2925,2920,2925,2920,410
|
|
20240402,100800,812434855,2920,2925,2925,2920,456
|
|
20240402,100700,811103275,2920,2925,2925,2920,4809
|
|
20240402,100600,797037125,2930,2925,2930,2925,685
|
|
20240402,100500,795032640,2925,2925,2930,2925,205
|
|
20240402,100400,794432915,2925,2925,2925,2920,447
|
|
20240402,100300,793126140,2920,2920,2920,2920,4373
|
|
20240402,100200,780356980,2925,2925,2925,2920,2649
|
|
20240402,100100,772610655,2925,2930,2930,2925,8070
|
|
20240402,100000,748965635,2940,2935,2940,2930,2008
|
|
20240402,095900,743072855,2935,2935,2935,2935,1899
|
|
20240402,095800,737499290,2935,2940,2940,2935,2241
|
|
20240402,095700,730915800,2940,2940,2945,2940,1240
|
|
20240402,095600,727270130,2935,2940,2945,2935,646
|
|
20240402,095500,725371000,2940,2940,2940,2940,10
|
|
20240402,095400,725341600,2945,2940,2945,2940,402
|
|
20240402,095300,724159210,2940,2945,2945,2935,4603
|
|
20240402,095200,710644395,2940,2940,2940,2940,600
|
|
20240402,095100,708880395,2935,2950,2955,2935,5414
|
|
20240402,095000,692949650,2945,2950,2955,2945,3501
|
|
20240402,094900,682626855,2945,2955,2955,2945,253
|
|
20240402,094800,681881740,2955,2955,2955,2955,4
|
|
20240402,094700,681869920,2955,2955,2955,2955,13
|
|
20240402,094600,681831505,2955,2950,2955,2945,607
|
|
20240402,094500,680043345,2950,2950,2950,2950,500
|
|
20240402,094400,678568345,2945,2955,2955,2945,2021
|
|
20240402,094300,672613150,2955,2955,2955,2955,68
|
|
20240402,094200,672412210,2955,2945,2955,2940,2470
|
|
20240402,094100,665118210,2945,2955,2960,2945,514
|
|
20240402,094000,663604265,2950,2950,2950,2950,6155
|
|
20240402,093900,645447015,2955,2955,2955,2950,4438
|
|
20240402,093800,632351710,2955,2965,2965,2955,2400
|
|
20240402,093700,625250870,2965,2965,2965,2965,1251
|
|
20240402,093600,621541655,2965,2965,2965,2965,1
|
|
20240402,093500,621538690,2960,2965,2965,2960,324
|
|
20240402,093400,620579530,2965,2970,2970,2960,3274
|
|
20240402,093300,610869530,2965,2970,2970,2965,1757
|
|
20240402,093200,605652950,2975,2975,2975,2970,689
|
|
20240402,093100,603603425,2975,2945,2980,2945,10448
|
|
20240402,093000,572593280,2945,2945,2945,2945,5309
|
|
20240402,092900,556958275,2935,2935,2935,2935,34
|
|
20240402,092800,556858485,2945,2940,2945,2935,8318
|
|
20240402,092700,532413620,2940,2945,2945,2940,2551
|
|
20240402,092600,524913675,2945,2940,2945,2940,5044
|
|
20240402,092500,510084310,2940,2940,2940,2930,1670
|
|
20240402,092400,505176090,2945,2940,2950,2930,6686
|
|
20240402,092300,485522460,2935,2925,2935,2925,3462
|
|
20240402,092200,475361510,2925,2930,2930,2925,3527
|
|
20240402,092100,465030730,2930,2930,2930,2925,3785
|
|
20240402,092000,453941305,2940,2930,2940,2930,1429
|
|
20240402,091900,449751695,2930,2930,2930,2920,3276
|
|
20240402,091800,440167045,2930,2920,2930,2910,20018
|
|
20240402,091700,381669215,2920,2930,2940,2920,27116
|
|
20240402,091600,302300065,2930,2950,2950,2930,32799
|
|
20240402,091500,205903075,2950,2955,2955,2950,224
|
|
20240402,091400,205242235,2965,2965,2965,2965,611
|
|
20240402,091300,203430620,2965,2965,2965,2950,551
|
|
20240402,091200,201804405,2950,2950,2950,2950,1751
|
|
20240402,091100,196638955,2950,2960,2965,2950,7704
|
|
20240402,091000,173852695,2960,2950,2960,2945,3999
|
|
20240402,090900,162045600,2950,2960,2960,2950,5610
|
|
20240402,090800,145479770,2960,2970,2970,2960,1347
|
|
20240402,090700,141490800,2965,2975,2980,2965,7260
|
|
20240402,090600,119930460,2970,2975,2980,2970,7991
|
|
20240402,090500,96168980,2980,2975,2980,2970,3314
|
|
20240402,090400,86310910,2975,2975,2980,2970,5286
|
|
20240402,090300,70571585,2975,2975,2980,2975,3576
|
|
20240402,090200,59932980,2975,2965,2980,2965,2453
|
|
20240402,090100,52641520,2975,2960,2975,2955,7510
|
|
20240402,090000,30378860,2960,2965,2965,2955,10253
|