630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,192600,2146828950,2975,2975,2975,2975,0
|
|
20240401,192500,2146828950,2975,2975,2975,2975,0
|
|
20240401,192400,2146828950,2975,2975,2975,2975,0
|
|
20240401,192300,2146828950,2975,2975,2975,2975,0
|
|
20240401,192200,2146828950,2975,2975,2975,2975,0
|
|
20240401,192100,2146828950,2975,2975,2975,2975,0
|
|
20240401,192000,2146828950,2975,2975,2975,2975,0
|
|
20240401,191900,2146828950,2975,2975,2975,2975,0
|
|
20240401,191800,2146828950,2975,2975,2975,2975,0
|
|
20240401,191700,2146828950,2975,2975,2975,2975,0
|
|
20240401,191600,2146828950,2975,2975,2975,2975,0
|
|
20240401,191500,2146828950,2975,2975,2975,2975,0
|
|
20240401,191400,2146828950,2975,2975,2975,2975,0
|
|
20240401,191300,2146828950,2975,2975,2975,2975,0
|
|
20240401,191200,2146828950,2975,2975,2975,2975,0
|
|
20240401,191100,2146828950,2975,2975,2975,2975,0
|
|
20240401,191000,2146828950,2975,2975,2975,2975,0
|
|
20240401,190900,2146828950,2975,2975,2975,2975,0
|
|
20240401,190800,2146828950,2975,2975,2975,2975,0
|
|
20240401,190700,2146828950,2975,2975,2975,2975,0
|
|
20240401,190600,2146828950,2975,2975,2975,2975,0
|
|
20240401,190500,2146828950,2975,2975,2975,2975,0
|
|
20240401,190400,2146828950,2975,2975,2975,2975,0
|
|
20240401,190300,2146828950,2975,2975,2975,2975,0
|
|
20240401,190200,2146828950,2975,2975,2975,2975,0
|
|
20240401,190100,2146828950,2975,2975,2975,2975,0
|
|
20240401,190000,2146828950,2975,2975,2975,2975,0
|
|
20240401,185900,2146828950,2975,2975,2975,2975,0
|
|
20240401,185800,2146828950,2975,2975,2975,2975,0
|
|
20240401,185700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,185600,2146828950,2975,2975,2975,2975,0
|
|
20240401,185500,2146828950,2975,2975,2975,2975,0
|
|
20240401,185400,2146828950,2975,2975,2975,2975,0
|
|
20240401,185300,2146828950,2975,2975,2975,2975,0
|
|
20240401,185200,2146828950,2975,2975,2975,2975,0
|
|
20240401,185100,2146828950,2975,2975,2975,2975,0
|
|
20240401,185000,2146828950,2975,2975,2975,2975,0
|
|
20240401,184900,2146828950,2975,2975,2975,2975,0
|
|
20240401,184800,2146828950,2975,2975,2975,2975,0
|
|
20240401,184700,2146828950,2975,2975,2975,2975,0
|
|
20240401,184600,2146828950,2975,2975,2975,2975,0
|
|
20240401,184500,2146828950,2975,2975,2975,2975,0
|
|
20240401,184400,2146828950,2975,2975,2975,2975,0
|
|
20240401,184300,2146828950,2975,2975,2975,2975,0
|
|
20240401,184200,2146828950,2975,2975,2975,2975,0
|
|
20240401,184100,2146828950,2975,2975,2975,2975,0
|
|
20240401,184000,2146828950,2975,2975,2975,2975,0
|
|
20240401,183900,2146828950,2975,2975,2975,2975,0
|
|
20240401,183800,2146828950,2975,2975,2975,2975,0
|
|
20240401,183700,2146828950,2975,2975,2975,2975,0
|
|
20240401,183600,2146828950,2975,2975,2975,2975,0
|
|
20240401,183500,2146828950,2975,2975,2975,2975,0
|
|
20240401,183400,2146828950,2975,2975,2975,2975,0
|
|
20240401,183300,2146828950,2975,2975,2975,2975,0
|
|
20240401,183200,2146828950,2975,2975,2975,2975,0
|
|
20240401,183100,2146828950,2975,2975,2975,2975,0
|
|
20240401,183000,2146828950,2975,2975,2975,2975,0
|
|
20240401,182900,2146828950,2975,2975,2975,2975,0
|
|
20240401,182800,2146828950,2975,2975,2975,2975,0
|
|
20240401,182700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,182600,2146828950,2975,2975,2975,2975,0
|
|
20240401,182500,2146828950,2975,2975,2975,2975,0
|
|
20240401,182400,2146828950,2975,2975,2975,2975,0
|
|
20240401,182300,2146828950,2975,2975,2975,2975,0
|
|
20240401,182200,2146828950,2975,2975,2975,2975,0
|
|
20240401,182100,2146828950,2975,2975,2975,2975,0
|
|
20240401,182000,2146828950,2975,2975,2975,2975,0
|
|
20240401,181900,2146828950,2975,2975,2975,2975,0
|
|
20240401,181800,2146828950,2975,2975,2975,2975,0
|
|
20240401,181700,2146828950,2975,2975,2975,2975,0
|
|
20240401,181600,2146828950,2975,2975,2975,2975,0
|
|
20240401,181500,2146828950,2975,2975,2975,2975,0
|
|
20240401,181400,2146828950,2975,2975,2975,2975,0
|
|
20240401,181300,2146828950,2975,2975,2975,2975,0
|
|
20240401,181200,2146828950,2975,2975,2975,2975,0
|
|
20240401,181100,2146828950,2975,2975,2975,2975,0
|
|
20240401,181000,2146828950,2975,2975,2975,2975,0
|
|
20240401,180900,2146828950,2975,2975,2975,2975,0
|
|
20240401,180800,2146828950,2975,2975,2975,2975,0
|
|
20240401,180700,2146828950,2975,2975,2975,2975,0
|
|
20240401,180600,2146828950,2975,2975,2975,2975,0
|
|
20240401,180500,2146828950,2975,2975,2975,2975,0
|
|
20240401,180400,2146828950,2975,2975,2975,2975,0
|
|
20240401,180300,2146828950,2975,2975,2975,2975,0
|
|
20240401,180200,2146828950,2975,2975,2975,2975,0
|
|
20240401,180100,2146828950,2975,2975,2975,2975,0
|
|
20240401,180000,2146828950,2975,2975,2975,2975,0
|
|
20240401,175900,2146828950,2975,2975,2975,2975,0
|
|
20240401,175800,2146828950,2975,2975,2975,2975,0
|
|
20240401,175700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,175600,2146828950,2975,2975,2975,2975,0
|
|
20240401,175500,2146828950,2975,2975,2975,2975,0
|
|
20240401,175400,2146828950,2975,2975,2975,2975,0
|
|
20240401,175300,2146828950,2975,2975,2975,2975,0
|
|
20240401,175200,2146828950,2975,2975,2975,2975,0
|
|
20240401,175100,2146828950,2975,2975,2975,2975,0
|
|
20240401,175000,2146828950,2975,2975,2975,2975,0
|
|
20240401,174900,2146828950,2975,2975,2975,2975,0
|
|
20240401,174800,2146828950,2975,2975,2975,2975,0
|
|
20240401,174700,2146828950,2975,2975,2975,2975,0
|
|
20240401,174600,2146828950,2975,2975,2975,2975,0
|
|
20240401,174500,2146828950,2975,2975,2975,2975,0
|
|
20240401,174400,2146828950,2975,2975,2975,2975,0
|
|
20240401,174300,2146828950,2975,2975,2975,2975,0
|
|
20240401,174200,2146828950,2975,2975,2975,2975,0
|
|
20240401,174100,2146828950,2975,2975,2975,2975,0
|
|
20240401,174000,2146828950,2975,2975,2975,2975,0
|
|
20240401,173900,2146828950,2975,2975,2975,2975,0
|
|
20240401,173800,2146828950,2975,2975,2975,2975,0
|
|
20240401,173700,2146828950,2975,2975,2975,2975,0
|
|
20240401,173600,2146828950,2975,2975,2975,2975,0
|
|
20240401,173500,2146828950,2975,2975,2975,2975,0
|
|
20240401,173400,2146828950,2975,2975,2975,2975,0
|
|
20240401,173300,2146828950,2975,2975,2975,2975,0
|
|
20240401,173200,2146828950,2975,2975,2975,2975,0
|
|
20240401,173100,2146828950,2975,2975,2975,2975,0
|
|
20240401,173000,2146828950,2975,2975,2975,2975,0
|
|
20240401,172900,2146828950,2975,2975,2975,2975,0
|
|
20240401,172800,2146828950,2975,2975,2975,2975,0
|
|
20240401,172700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,172600,2146828950,2975,2975,2975,2975,0
|
|
20240401,172500,2146828950,2975,2975,2975,2975,0
|
|
20240401,172400,2146828950,2975,2975,2975,2975,0
|
|
20240401,172300,2146828950,2975,2975,2975,2975,0
|
|
20240401,172200,2146828950,2975,2975,2975,2975,0
|
|
20240401,172100,2146828950,2975,2975,2975,2975,0
|
|
20240401,172000,2146828950,2975,2975,2975,2975,0
|
|
20240401,171900,2146828950,2975,2975,2975,2975,0
|
|
20240401,171800,2146828950,2975,2975,2975,2975,0
|
|
20240401,171700,2146828950,2975,2975,2975,2975,0
|
|
20240401,171600,2146828950,2975,2975,2975,2975,0
|
|
20240401,171500,2146828950,2975,2975,2975,2975,0
|
|
20240401,171400,2146828950,2975,2975,2975,2975,0
|
|
20240401,171300,2146828950,2975,2975,2975,2975,0
|
|
20240401,171200,2146828950,2975,2975,2975,2975,0
|
|
20240401,171100,2146828950,2975,2975,2975,2975,0
|
|
20240401,171000,2146828950,2975,2975,2975,2975,0
|
|
20240401,170900,2146828950,2975,2975,2975,2975,0
|
|
20240401,170800,2146828950,2975,2975,2975,2975,0
|
|
20240401,170700,2146828950,2975,2975,2975,2975,0
|
|
20240401,170600,2146828950,2975,2975,2975,2975,0
|
|
20240401,170500,2146828950,2975,2975,2975,2975,0
|
|
20240401,170400,2146828950,2975,2975,2975,2975,0
|
|
20240401,170300,2146828950,2975,2975,2975,2975,0
|
|
20240401,170200,2146828950,2975,2975,2975,2975,0
|
|
20240401,170100,2146828950,2975,2975,2975,2975,0
|
|
20240401,170000,2146828950,2975,2975,2975,2975,0
|
|
20240401,165900,2146828950,2975,2975,2975,2975,0
|
|
20240401,165800,2146828950,2975,2975,2975,2975,0
|
|
20240401,165700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,165600,2146828950,2975,2975,2975,2975,0
|
|
20240401,165500,2146828950,2975,2975,2975,2975,0
|
|
20240401,165400,2146828950,2975,2975,2975,2975,0
|
|
20240401,165300,2146828950,2975,2975,2975,2975,0
|
|
20240401,165200,2146828950,2975,2975,2975,2975,0
|
|
20240401,165100,2146828950,2975,2975,2975,2975,0
|
|
20240401,165000,2146828950,2975,2975,2975,2975,0
|
|
20240401,164900,2146828950,2975,2975,2975,2975,0
|
|
20240401,164800,2146828950,2975,2975,2975,2975,0
|
|
20240401,164700,2146828950,2975,2975,2975,2975,0
|
|
20240401,164600,2146828950,2975,2975,2975,2975,0
|
|
20240401,164500,2146828950,2975,2975,2975,2975,0
|
|
20240401,164400,2146828950,2975,2975,2975,2975,0
|
|
20240401,164300,2146828950,2975,2975,2975,2975,0
|
|
20240401,164200,2146828950,2975,2975,2975,2975,0
|
|
20240401,164100,2146828950,2975,2975,2975,2975,0
|
|
20240401,164000,2146828950,2975,2975,2975,2975,0
|
|
20240401,163900,2146828950,2975,2975,2975,2975,0
|
|
20240401,163800,2146828950,2975,2975,2975,2975,0
|
|
20240401,163700,2146828950,2975,2975,2975,2975,0
|
|
20240401,163600,2146828950,2975,2975,2975,2975,0
|
|
20240401,163500,2146828950,2975,2975,2975,2975,0
|
|
20240401,163400,2146828950,2975,2975,2975,2975,0
|
|
20240401,163300,2146828950,2975,2975,2975,2975,0
|
|
20240401,163200,2146828950,2975,2975,2975,2975,0
|
|
20240401,163100,2146828950,2975,2975,2975,2975,0
|
|
20240401,163000,2146828950,2975,2975,2975,2975,0
|
|
20240401,162900,2146828950,2975,2975,2975,2975,0
|
|
20240401,162800,2146828950,2975,2975,2975,2975,0
|
|
20240401,162700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,162600,2146828950,2975,2975,2975,2975,0
|
|
20240401,162500,2146828950,2975,2975,2975,2975,0
|
|
20240401,162400,2146828950,2975,2975,2975,2975,0
|
|
20240401,162300,2146828950,2975,2975,2975,2975,0
|
|
20240401,162200,2146828950,2975,2975,2975,2975,0
|
|
20240401,162100,2146828950,2975,2975,2975,2975,0
|
|
20240401,162000,2146828950,2975,2975,2975,2975,0
|
|
20240401,161900,2146828950,2975,2975,2975,2975,0
|
|
20240401,161800,2146828950,2975,2975,2975,2975,0
|
|
20240401,161700,2146828950,2975,2975,2975,2975,0
|
|
20240401,161600,2146828950,2975,2975,2975,2975,0
|
|
20240401,161500,2146828950,2975,2975,2975,2975,0
|
|
20240401,161400,2146828950,2975,2975,2975,2975,0
|
|
20240401,161300,2146828950,2975,2975,2975,2975,0
|
|
20240401,161200,2146828950,2975,2975,2975,2975,0
|
|
20240401,161100,2146828950,2975,2975,2975,2975,0
|
|
20240401,161000,2146828950,2975,2975,2975,2975,0
|
|
20240401,160900,2146828950,2975,2975,2975,2975,0
|
|
20240401,160800,2146828950,2975,2975,2975,2975,0
|
|
20240401,160700,2146828950,2975,2975,2975,2975,0
|
|
20240401,160600,2146828950,2975,2975,2975,2975,0
|
|
20240401,160500,2146828950,2975,2975,2975,2975,0
|
|
20240401,160400,2146828950,2975,2975,2975,2975,0
|
|
20240401,160300,2146828950,2975,2975,2975,2975,0
|
|
20240401,160200,2146828950,2975,2975,2975,2975,0
|
|
20240401,160100,2146828950,2975,2975,2975,2975,0
|
|
20240401,160000,2146828950,2975,2975,2975,2975,0
|
|
20240401,155900,2146828950,2975,2975,2975,2975,0
|
|
20240401,155800,2146828950,2975,2975,2975,2975,0
|
|
20240401,155700,2146828950,2975,2975,2975,2975,18176
|
|
20240401,155600,2146828950,2975,2975,2975,2975,0
|
|
20240401,155500,2146828950,2975,2975,2975,2975,0
|
|
20240401,155400,2146828950,2975,2975,2975,2975,0
|
|
20240401,155300,2146828950,2975,2975,2975,2975,0
|
|
20240401,155200,2146828950,2975,2975,2975,2975,0
|
|
20240401,155100,2146828950,2975,2975,2975,2975,0
|
|
20240401,155000,2146828950,2975,2975,2975,2975,0
|
|
20240401,154900,2146828950,2975,2975,2975,2975,0
|
|
20240401,154800,2146828950,2975,2975,2975,2975,0
|
|
20240401,154700,2146828950,2975,2975,2975,2975,0
|
|
20240401,154600,2146828950,2975,2975,2975,2975,0
|
|
20240401,154500,2146828950,2975,2975,2975,2975,0
|
|
20240401,154400,2146828950,2975,2975,2975,2975,0
|
|
20240401,154300,2146828950,2975,2975,2975,2975,0
|
|
20240401,154200,2146828950,2975,2975,2975,2975,0
|
|
20240401,154100,2146828950,2975,2975,2975,2975,0
|
|
20240401,154000,2146828950,2975,2975,2975,2975,0
|
|
20240401,153900,2146828950,2975,2975,2975,2975,0
|
|
20240401,153800,2146828950,2975,2975,2975,2975,0
|
|
20240401,153700,2146828950,2975,2975,2975,2975,0
|
|
20240401,153600,2146828950,2975,2975,2975,2975,0
|
|
20240401,153500,2146828950,2975,2975,2975,2975,0
|
|
20240401,153400,2146828950,2975,2975,2975,2975,0
|
|
20240401,153300,2146828950,2975,2975,2975,2975,0
|
|
20240401,153200,2146828950,2975,2975,2975,2975,0
|
|
20240401,153100,2146828950,2975,2975,2975,2975,0
|
|
20240401,153000,2146828950,2975,2975,2975,2975,18176
|
|
20240401,152900,2092755350,2965,2965,2965,2965,0
|
|
20240401,152800,2092755350,2965,2965,2965,2965,0
|
|
20240401,152700,2092755350,2965,2965,2965,2965,0
|
|
20240401,152600,2092755350,2965,2965,2965,2965,0
|
|
20240401,152500,2092755350,2965,2965,2965,2965,0
|
|
20240401,152400,2092755350,2965,2965,2965,2965,0
|
|
20240401,152300,2092755350,2965,2965,2965,2965,0
|
|
20240401,152200,2092755350,2965,2965,2965,2965,0
|
|
20240401,152100,2092755350,2965,2965,2965,2965,0
|
|
20240401,152000,2092755350,2965,2965,2965,2965,0
|
|
20240401,151900,2092755350,2965,2970,2970,2960,3004
|
|
20240401,151800,2083855150,2965,2970,2970,2960,1763
|
|
20240401,151700,2078627580,2965,2965,2970,2965,7230
|
|
20240401,151600,2057190310,2960,2965,2970,2960,8692
|
|
20240401,151500,2031411680,2965,2965,2970,2965,539
|
|
20240401,151400,2029813340,2970,2970,2970,2965,1389
|
|
20240401,151300,2025689010,2970,2970,2970,2970,659
|
|
20240401,151200,2023731780,2965,2965,2965,2965,2069
|
|
20240401,151100,2017597195,2965,2965,2965,2960,6140
|
|
20240401,151000,1999394100,2965,2965,2965,2965,0
|
|
20240401,150900,1999394100,2965,2965,2965,2965,156
|
|
20240401,150800,1998931560,2965,2960,2965,2960,81
|
|
20240401,150700,1998691720,2965,2960,2965,2960,853
|
|
20240401,150600,1996164260,2965,2960,2965,2960,488
|
|
20240401,150500,1994719385,2960,2960,2960,2960,1619
|
|
20240401,150400,1989927145,2960,2965,2965,2960,1218
|
|
20240401,150300,1986320880,2965,2960,2965,2960,47
|
|
20240401,150200,1986181735,2960,2960,2960,2960,63
|
|
20240401,150100,1985995255,2960,2965,2965,2960,211
|
|
20240401,150000,1985369900,2965,2960,2965,2960,502
|
|
20240401,145900,1983881480,2960,2960,2965,2960,472
|
|
20240401,145800,1982484275,2965,2965,2965,2965,2558
|
|
20240401,145700,1974899805,2970,2970,2970,2970,1395
|
|
20240401,145600,1970756655,2970,2970,2970,2965,47
|
|
20240401,145500,1970617100,2970,2970,2970,2965,113
|
|
20240401,145400,1970281790,2970,2970,2970,2970,79
|
|
20240401,145300,1970047160,2970,2970,2970,2970,202
|
|
20240401,145200,1969447220,2965,2970,2970,2965,1571
|
|
20240401,145100,1964787550,2965,2970,2970,2965,797
|
|
20240401,145000,1962424415,2970,2970,2970,2965,101
|
|
20240401,144900,1962124670,2970,2970,2970,2970,110
|
|
20240401,144800,1961797970,2970,2965,2970,2965,756
|
|
20240401,144700,1959556385,2965,2965,2965,2960,409
|
|
20240401,144600,1958343850,2965,2960,2965,2960,1282
|
|
20240401,144500,1954546380,2960,2965,2965,2960,801
|
|
20240401,144400,1952173910,2965,2970,2970,2965,507
|
|
20240401,144300,1950670650,2970,2975,2975,2970,12028
|
|
20240401,144200,1914943525,2975,2970,2975,2970,7195
|
|
20240401,144100,1893562795,2975,2975,2975,2970,41
|
|
20240401,144000,1893440920,2975,2980,2980,2970,408
|
|
20240401,143900,1892228795,2975,2975,2980,2975,261
|
|
20240401,143800,1891452270,2980,2975,2980,2975,3660
|
|
20240401,143700,1880563715,2975,2975,2975,2975,173
|
|
20240401,143600,1880049040,2975,2975,2975,2975,683
|
|
20240401,143500,1878017115,2975,2975,2975,2975,163
|
|
20240401,143400,1877532190,2975,2975,2975,2975,1323
|
|
20240401,143300,1873596265,2975,2970,2975,2970,3034
|
|
20240401,143200,1864584380,2965,2970,2970,2965,2619
|
|
20240401,143100,1856819035,2970,2965,2970,2965,1160
|
|
20240401,143000,1853376835,2965,2970,2970,2965,765
|
|
20240401,142900,1851108595,2965,2965,2965,2965,200
|
|
20240401,142800,1850515595,2970,2965,2970,2965,40
|
|
20240401,142700,1850396845,2965,2965,2965,2965,1
|
|
20240401,142600,1850393880,2970,2965,2970,2965,2335
|
|
20240401,142500,1843464260,2965,2965,2965,2965,337
|
|
20240401,142400,1842465055,2965,2965,2965,2960,532
|
|
20240401,142300,1840887680,2965,2955,2965,2955,12481
|
|
20240401,142200,1803932700,2960,2955,2960,2955,2836
|
|
20240401,142100,1795552315,2955,2955,2955,2955,350
|
|
20240401,142000,1794518065,2955,2955,2960,2955,810
|
|
20240401,141900,1792123755,2955,2955,2955,2955,200
|
|
20240401,141800,1791532755,2955,2955,2955,2955,29
|
|
20240401,141700,1791447060,2950,2955,2955,2950,1554
|
|
20240401,141600,1786855490,2955,2955,2955,2955,10
|
|
20240401,141500,1786825940,2960,2960,2960,2960,150
|
|
20240401,141400,1786381940,2960,2960,2960,2960,0
|
|
20240401,141300,1786381940,2960,2955,2960,2955,4775
|
|
20240401,141200,1772271015,2960,2960,2960,2960,0
|
|
20240401,141100,1772271015,2960,2960,2960,2960,10
|
|
20240401,141000,1772241415,2955,2955,2955,2955,0
|
|
20240401,140900,1772241415,2955,2955,2955,2955,0
|
|
20240401,140800,1772241415,2955,2955,2955,2955,320
|
|
20240401,140700,1771295815,2960,2960,2960,2960,221
|
|
20240401,140600,1770641655,2955,2955,2955,2955,100
|
|
20240401,140500,1770346155,2955,2960,2960,2955,399
|
|
20240401,140400,1769167060,2955,2955,2960,2955,333
|
|
20240401,140300,1768182930,2950,2955,2960,2950,2381
|
|
20240401,140200,1761135900,2955,2955,2955,2955,4930
|
|
20240401,140100,1746567750,2955,2950,2955,2950,41
|
|
20240401,140000,1746446790,2950,2955,2955,2950,1168
|
|
20240401,135900,1743000850,2955,2950,2955,2950,1833
|
|
20240401,135800,1737593475,2950,2955,2955,2950,400
|
|
20240401,135700,1736412975,2955,2955,2955,2955,180
|
|
20240401,135600,1735881075,2955,2955,2955,2955,8714
|
|
20240401,135500,1710131205,2955,2955,2960,2955,4610
|
|
20240401,135400,1696502935,2955,2955,2955,2955,100
|
|
20240401,135300,1696207435,2955,2955,2955,2950,931
|
|
20240401,135200,1693459585,2960,2960,2960,2960,6
|
|
20240401,135100,1693441825,2960,2950,2960,2950,5
|
|
20240401,135000,1693427055,2950,2955,2955,2950,27
|
|
20240401,134900,1693347365,2960,2960,2960,2960,442
|
|
20240401,134800,1692039045,2960,2950,2960,2950,186
|
|
20240401,134700,1691490255,2950,2955,2955,2950,1372
|
|
20240401,134600,1687437605,2955,2955,2955,2955,1424
|
|
20240401,134500,1683229685,2955,2950,2955,2950,330
|
|
20240401,134400,1682256035,2950,2950,2950,2950,657
|
|
20240401,134300,1680317885,2950,2950,2950,2950,1010
|
|
20240401,134200,1677338385,2950,2950,2950,2950,820
|
|
20240401,134100,1674919385,2950,2945,2950,2945,822
|
|
20240401,134000,1672494895,2950,2945,2950,2945,120
|
|
20240401,133900,1672140995,2950,2945,2950,2945,537
|
|
20240401,133800,1670559525,2950,2950,2950,2945,552
|
|
20240401,133700,1668933875,2945,2950,2950,2945,320
|
|
20240401,133600,1667990045,2950,2950,2950,2945,1002
|
|
20240401,133500,1665039145,2950,2950,2950,2945,235
|
|
20240401,133400,1664346365,2950,2955,2955,2950,148
|
|
20240401,133300,1663909735,2955,2955,2955,2955,0
|
|
20240401,133200,1663909735,2955,2955,2955,2955,217
|
|
20240401,133100,1663268500,2955,2955,2955,2950,5
|
|
20240401,133000,1663253730,2945,2950,2950,2945,70
|
|
20240401,132900,1663047240,2955,2950,2955,2945,8401
|
|
20240401,132800,1638269720,2960,2960,2960,2960,4
|
|
20240401,132700,1638257880,2955,2955,2955,2955,2115
|
|
20240401,132600,1632008055,2960,2955,2960,2955,693
|
|
20240401,132500,1629960235,2955,2955,2955,2955,6
|
|
20240401,132400,1629942505,2960,2960,2960,2960,67
|
|
20240401,132300,1629744185,2960,2960,2960,2960,1078
|
|
20240401,132200,1626553305,2960,2960,2965,2955,1157
|
|
20240401,132100,1623131630,2965,2960,2965,2960,2101
|
|
20240401,132000,1616912165,2960,2960,2960,2960,317
|
|
20240401,131900,1615973845,2960,2955,2960,2955,1500
|
|
20240401,131800,1611541340,2955,2955,2955,2955,639
|
|
20240401,131700,1609653095,2955,2955,2955,2955,1002
|
|
20240401,131600,1606692185,2955,2955,2955,2955,10
|
|
20240401,131500,1606662635,2950,2950,2950,2950,0
|
|
20240401,131400,1606662635,2950,2950,2950,2950,1326
|
|
20240401,131300,1602750935,2955,2950,2955,2950,35
|
|
20240401,131200,1602647535,2955,2955,2955,2955,163
|
|
20240401,131100,1602165870,2955,2955,2955,2955,808
|
|
20240401,131000,1599778230,2950,2955,2955,2950,100
|
|
20240401,130900,1599483175,2950,2960,2960,2950,2305
|
|
20240401,130800,1592676535,2960,2960,2960,2960,33
|
|
20240401,130700,1592578855,2960,2960,2960,2960,63
|
|
20240401,130600,1592392375,2955,2955,2955,2955,857
|
|
20240401,130500,1589859940,2955,2955,2955,2955,100
|
|
20240401,130400,1589564440,2950,2960,2960,2950,11971
|
|
20240401,130300,1554196080,2960,2960,2960,2960,463
|
|
20240401,130200,1552825600,2960,2960,2960,2960,1000
|
|
20240401,130100,1549865600,2960,2960,2960,2960,39
|
|
20240401,130000,1549750160,2960,2965,2965,2960,3669
|
|
20240401,125900,1538889820,2965,2960,2965,2960,400
|
|
20240401,125800,1537703870,2960,2960,2960,2960,30
|
|
20240401,125700,1537615070,2965,2965,2965,2965,6
|
|
20240401,125600,1537597280,2965,2965,2965,2965,4
|
|
20240401,125500,1537585420,2965,2965,2965,2965,60
|
|
20240401,125400,1537407520,2965,2965,2965,2965,18
|
|
20240401,125300,1537354150,2965,2965,2965,2965,0
|
|
20240401,125200,1537354150,2965,2965,2965,2960,2016
|
|
20240401,125100,1531386710,2960,2960,2960,2960,2695
|
|
20240401,125000,1523409510,2965,2965,2965,2965,0
|
|
20240401,124900,1523409510,2965,2965,2965,2965,172
|
|
20240401,124800,1522899530,2965,2965,2965,2965,30
|
|
20240401,124700,1522810580,2965,2960,2965,2960,54
|
|
20240401,124600,1522650475,2965,2965,2965,2965,10
|
|
20240401,124500,1522620825,2965,2965,2965,2965,337
|
|
20240401,124400,1521621620,2965,2960,2965,2960,2003
|
|
20240401,124300,1515692730,2960,2960,2960,2960,0
|
|
20240401,124200,1515692730,2960,2960,2960,2960,0
|
|
20240401,124100,1515692730,2960,2960,2960,2960,301
|
|
20240401,124000,1514801770,2960,2960,2960,2960,841
|
|
20240401,123900,1512312410,2965,2970,2970,2965,378
|
|
20240401,123800,1511191030,2970,2970,2970,2970,0
|
|
20240401,123700,1511191030,2970,2965,2970,2965,170
|
|
20240401,123600,1510686485,2960,2960,2960,2960,2623
|
|
20240401,123500,1502922405,2960,2960,2960,2960,675
|
|
20240401,123400,1500924405,2955,2955,2955,2955,1000
|
|
20240401,123300,1497969405,2955,2955,2955,2955,12
|
|
20240401,123200,1497933945,2955,2955,2955,2955,2831
|
|
20240401,123100,1489568340,2955,2955,2955,2955,0
|
|
20240401,123000,1489568340,2955,2955,2955,2955,0
|
|
20240401,122900,1489568340,2955,2955,2955,2955,0
|
|
20240401,122800,1489568340,2955,2955,2955,2955,511
|
|
20240401,122700,1488058335,2955,2960,2960,2955,502
|
|
20240401,122600,1486574915,2960,2955,2960,2955,62
|
|
20240401,122500,1486391700,2960,2960,2960,2960,1010
|
|
20240401,122400,1483402100,2960,2960,2960,2955,750
|
|
20240401,122300,1481182450,2960,2955,2960,2955,210
|
|
20240401,122200,1480560860,2960,2960,2960,2960,380
|
|
20240401,122100,1479436060,2960,2955,2960,2955,181
|
|
20240401,122000,1478901200,2955,2955,2955,2955,288
|
|
20240401,121900,1478050160,2960,2960,2960,2960,583
|
|
20240401,121800,1476324480,2960,2960,2960,2960,0
|
|
20240401,121700,1476324480,2960,2960,2960,2960,41
|
|
20240401,121600,1476203120,2960,2955,2960,2955,106
|
|
20240401,121500,1475889860,2960,2960,2960,2960,1075
|
|
20240401,121400,1472707860,2960,2960,2960,2960,0
|
|
20240401,121300,1472707860,2960,2960,2960,2960,31
|
|
20240401,121200,1472616100,2955,2955,2955,2955,200
|
|
20240401,121100,1472025100,2955,2960,2960,2955,3697
|
|
20240401,121000,1461100365,2960,2960,2960,2960,0
|
|
20240401,120900,1461100365,2960,2960,2960,2955,525
|
|
20240401,120800,1459547695,2960,2960,2960,2960,0
|
|
20240401,120700,1459547695,2960,2960,2960,2960,780
|
|
20240401,120600,1457238895,2960,2960,2960,2960,0
|
|
20240401,120500,1457238895,2960,2960,2960,2960,154
|
|
20240401,120400,1456783055,2965,2965,2965,2965,0
|
|
20240401,120300,1456783055,2965,2965,2965,2965,500
|
|
20240401,120200,1455300555,2960,2960,2960,2960,311
|
|
20240401,120100,1454379995,2960,2960,2960,2960,200
|
|
20240401,120000,1453787995,2960,2960,2960,2960,2011
|
|
20240401,115900,1447835435,2955,2955,2955,2955,101
|
|
20240401,115800,1447536980,2960,2960,2960,2960,3425
|
|
20240401,115700,1437398980,2960,2960,2960,2960,0
|
|
20240401,115600,1437398980,2960,2960,2960,2960,0
|
|
20240401,115500,1437398980,2960,2960,2960,2960,1050
|
|
20240401,115400,1434290980,2965,2965,2965,2965,3
|
|
20240401,115300,1434282085,2970,2965,2970,2965,102
|
|
20240401,115200,1433979420,2965,2965,2965,2965,10
|
|
20240401,115100,1433949770,2970,2970,2970,2970,10
|
|
20240401,115000,1433920070,2970,2960,2970,2955,2238
|
|
20240401,114900,1427301405,2970,2970,2970,2970,0
|
|
20240401,114800,1427301405,2970,2970,2970,2970,1
|
|
20240401,114700,1427298435,2960,2960,2965,2960,2124
|
|
20240401,114600,1421010145,2965,2965,2965,2965,0
|
|
20240401,114500,1421010145,2965,2960,2970,2960,904
|
|
20240401,114400,1418330980,2965,2960,2965,2960,731
|
|
20240401,114300,1416166065,2960,2960,2960,2960,266
|
|
20240401,114200,1415378705,2970,2965,2970,2960,4393
|
|
20240401,114100,1402367820,2970,2975,2975,2965,246
|
|
20240401,114000,1401637130,2975,2970,2975,2970,355
|
|
20240401,113900,1400581750,2970,2970,2970,2970,200
|
|
20240401,113800,1399987750,2970,2970,2970,2970,2
|
|
20240401,113700,1399981810,2960,2960,2960,2960,1014
|
|
20240401,113600,1396980370,2960,2960,2960,2960,212
|
|
20240401,113500,1396352850,2975,2960,2975,2960,108
|
|
20240401,113400,1396033050,2960,2975,2975,2960,12974
|
|
20240401,113300,1357612010,2975,2975,2975,2975,2
|
|
20240401,113200,1357606060,2980,2960,2980,2960,170
|
|
20240401,113100,1357100120,2965,2965,2965,2965,401
|
|
20240401,113000,1355911155,2980,2980,2980,2980,1
|
|
20240401,112900,1355908175,2980,2975,2980,2960,734
|
|
20240401,112800,1353731265,2975,2960,2975,2960,156
|
|
20240401,112700,1353267180,2965,2970,2970,2965,2810
|
|
20240401,112600,1344934505,2975,2975,2975,2975,500
|
|
20240401,112500,1343447005,2975,2975,2975,2975,9
|
|
20240401,112400,1343420230,2970,2970,2970,2970,1120
|
|
20240401,112300,1340093830,2970,2965,2970,2965,13
|
|
20240401,112200,1340055270,2970,2970,2970,2970,0
|
|
20240401,112100,1340055270,2970,2970,2970,2970,100
|
|
20240401,112000,1339758270,2970,2970,2970,2970,0
|
|
20240401,111900,1339758270,2970,2970,2970,2970,0
|
|
20240401,111800,1339758270,2970,2970,2970,2970,31
|
|
20240401,111700,1339666200,2970,2970,2970,2970,108
|
|
20240401,111600,1339345440,2965,2965,2965,2965,233
|
|
20240401,111500,1338654595,2980,2980,2980,2965,10463
|
|
20240401,111400,1307581325,2980,2970,2980,2970,533
|
|
20240401,111300,1305993215,2975,2975,2975,2975,150
|
|
20240401,111200,1305546965,2970,2970,2970,2970,702
|
|
20240401,111100,1303462025,2980,2970,2980,2970,504
|
|
20240401,111000,1301965135,2980,2980,2980,2980,2
|
|
20240401,110900,1301959175,2970,2970,2970,2970,300
|
|
20240401,110800,1301068175,2980,2970,2980,2970,504
|
|
20240401,110700,1299571265,2970,2970,2970,2970,57
|
|
20240401,110600,1299401975,2980,2970,2980,2965,595
|
|
20240401,110500,1297636715,2970,2965,2970,2965,1563
|
|
20240401,110400,1292994610,2970,2960,2970,2960,427
|
|
20240401,110300,1291729545,2965,2960,2965,2960,1334
|
|
20240401,110200,1287774245,2960,2965,2965,2960,11173
|
|
20240401,110100,1254653085,2965,2970,2970,2965,792
|
|
20240401,110000,1252303430,2970,2980,2980,2970,11289
|
|
20240401,105900,1218764400,2980,2975,2980,2975,11357
|
|
20240401,105800,1184974850,2975,2980,2980,2975,8282
|
|
20240401,105700,1160296050,2985,2980,2985,2980,1601
|
|
20240401,105600,1155524570,2980,2985,2985,2980,400
|
|
20240401,105500,1154332070,2980,2980,2990,2980,2869
|
|
20240401,105400,1145768770,2980,2990,2990,2980,3882
|
|
20240401,105300,1134180990,2990,2990,2990,2985,209
|
|
20240401,105200,1133556580,2990,2990,2990,2990,2601
|
|
20240401,105100,1125779590,2990,2985,2990,2985,221
|
|
20240401,105000,1125119900,2990,2990,2990,2990,100
|
|
20240401,104900,1124820900,2990,2990,2990,2985,401
|
|
20240401,104800,1123621915,2990,2990,2990,2990,34
|
|
20240401,104700,1123520255,2990,2990,2990,2990,27
|
|
20240401,104600,1123439525,2985,2985,2985,2985,1814
|
|
20240401,104500,1118024735,2990,2985,2990,2985,14
|
|
20240401,104400,1117982935,2985,2990,2990,2985,56
|
|
20240401,104300,1117815685,2990,2985,2990,2985,817
|
|
20240401,104200,1115376425,2985,2985,2990,2985,1234
|
|
20240401,104100,1111687905,2990,2985,2990,2985,219
|
|
20240401,104000,1111034095,2990,2990,2990,2990,5002
|
|
20240401,103900,1096078115,2990,2990,2990,2985,833
|
|
20240401,103800,1093590445,2990,2990,2990,2990,1150
|
|
20240401,103700,1090151945,2990,2985,2990,2985,302
|
|
20240401,103600,1089250465,2990,2985,2990,2980,5026
|
|
20240401,103500,1074254735,2985,2985,2985,2985,646
|
|
20240401,103400,1072326425,2985,2985,2985,2985,1162
|
|
20240401,103300,1068857855,2985,2990,2990,2985,627
|
|
20240401,103200,1066986160,2990,2985,2990,2985,1040
|
|
20240401,103100,1063881635,2985,2990,2990,2985,221
|
|
20240401,103000,1063221355,2990,2990,2990,2980,4201
|
|
20240401,102900,1050682605,2990,2985,2990,2985,5892
|
|
20240401,102800,1033093660,2980,2980,2980,2980,637
|
|
20240401,102700,1031195400,2985,2980,2985,2980,1106
|
|
20240401,102600,1027899255,2985,2980,2985,2980,1823
|
|
20240401,102500,1022466710,2980,2975,2980,2975,1940
|
|
20240401,102400,1016689915,2980,2980,2980,2975,3025
|
|
20240401,102300,1007675915,2980,2970,2980,2970,13518
|
|
20240401,102200,967504690,2970,2975,2975,2970,308
|
|
20240401,102100,966589830,2975,2970,2975,2970,24
|
|
20240401,102000,966518505,2970,2970,2970,2970,730
|
|
20240401,101900,964350405,2975,2980,2980,2970,2821
|
|
20240401,101800,955958075,2975,2980,2980,2975,393
|
|
20240401,101700,954787385,2975,2980,2980,2975,2603
|
|
20240401,101600,947042870,2980,2975,2980,2975,101
|
|
20240401,101500,946742390,2975,2980,2980,2975,26
|
|
20240401,101400,946664930,2985,2985,2985,2980,297
|
|
20240401,101300,945779035,2985,2980,2985,2975,3888
|
|
20240401,101200,934196610,2975,2975,2975,2975,1340
|
|
20240401,101100,930210110,2975,2975,2975,2970,1200
|
|
20240401,101000,926642500,2970,2985,2985,2970,479
|
|
20240401,100900,925216485,2985,2970,2985,2970,5386
|
|
20240401,100800,909214000,2975,2980,2980,2975,1689
|
|
20240401,100700,904187805,2980,2980,2985,2975,572
|
|
20240401,100600,902483515,2985,2985,2985,2980,2550
|
|
20240401,100500,894884505,2980,2980,2985,2980,200
|
|
20240401,100400,894288485,2985,2985,2985,2985,28
|
|
20240401,100300,894204905,2985,2985,2985,2985,38
|
|
20240401,100200,894091475,2975,2975,2975,2975,12
|
|
20240401,100100,894055775,2975,2980,2980,2975,4943
|
|
20240401,100000,879328885,2985,2980,2985,2980,304
|
|
20240401,095900,878422955,2980,2985,2985,2980,3179
|
|
20240401,095800,868946680,2985,2990,2990,2985,242
|
|
20240401,095700,868224305,2990,2980,2990,2980,1649
|
|
20240401,095600,863310145,2985,2990,2990,2985,1479
|
|
20240401,095500,858894835,2990,2990,2990,2990,966
|
|
20240401,095400,856006495,2990,2995,2995,2990,670
|
|
20240401,095300,854003185,2995,2980,2995,2980,1335
|
|
20240401,095200,850014580,2990,2990,2990,2980,2325
|
|
20240401,095100,843063480,2990,2990,2990,2990,1574
|
|
20240401,095000,838357220,2990,2990,2990,2990,1770
|
|
20240401,094900,833064920,2990,2985,2990,2975,19
|
|
20240401,094800,833008180,2985,2985,2990,2985,578
|
|
20240401,094700,831282835,2985,2980,2985,2980,1710
|
|
20240401,094600,826182465,2980,2970,2980,2970,1434
|
|
20240401,094500,821923435,2970,2970,2980,2970,312
|
|
20240401,094400,820996560,2975,2985,2985,2975,5666
|
|
20240401,094300,804126705,2985,2985,2985,2985,130
|
|
20240401,094200,803738655,2990,2995,2995,2980,3611
|
|
20240401,094100,792950840,2990,2985,2990,2985,3786
|
|
20240401,094000,781640750,2980,2980,2990,2980,5270
|
|
20240401,093900,765916065,2980,2985,2985,2980,2163
|
|
20240401,093800,759462010,2985,2985,2985,2985,50
|
|
20240401,093700,759312760,2990,2990,2990,2985,540
|
|
20240401,093600,757699005,2980,2980,2985,2975,3193
|
|
20240401,093500,748181240,2975,2975,2980,2975,203
|
|
20240401,093400,747577210,2970,2980,2980,2965,5831
|
|
20240401,093300,730255740,2975,2980,2980,2975,2213
|
|
20240401,093200,723663945,2980,2985,2985,2980,537
|
|
20240401,093100,722063675,2985,2980,2985,2980,765
|
|
20240401,093000,719783965,2980,2985,2985,2980,946
|
|
20240401,092900,716964380,2985,2985,2985,2975,2752
|
|
20240401,092800,708774945,2985,2990,2990,2985,819
|
|
20240401,092700,706327655,2990,2995,3000,2990,718
|
|
20240401,092600,704178595,2995,2995,2995,2995,1832
|
|
20240401,092500,698691755,2990,2990,2995,2990,1428
|
|
20240401,092400,694421585,2990,2990,2995,2970,3709
|
|
20240401,092300,683354140,2995,2985,2995,2980,2343
|
|
20240401,092200,676357865,2980,2985,2985,2980,73
|
|
20240401,092100,676140110,2990,2990,2995,2965,21493
|
|
20240401,092000,612142660,2985,2990,2995,2985,3771
|
|
20240401,091900,600873235,2990,3005,3005,2990,15275
|
|
20240401,091800,555032865,3000,2995,3005,2995,6145
|
|
20240401,091700,536600685,3000,2990,3000,2990,5415
|
|
20240401,091600,520397275,2985,2985,2990,2985,4298
|
|
20240401,091500,507554170,2985,2985,2990,2980,2523
|
|
20240401,091400,500022770,2980,3000,3000,2980,9016
|
|
20240401,091300,473078765,3000,3000,3005,2995,7354
|
|
20240401,091200,451019840,3005,3005,3015,2995,28111
|
|
20240401,091100,366534875,3005,2980,3005,2965,17221
|
|
20240401,091000,315109580,2985,2955,2985,2950,32249
|
|
20240401,090900,219390655,2955,2960,2960,2955,2172
|
|
20240401,090800,212966775,2960,2945,2960,2940,14287
|
|
20240401,090700,170813345,2945,2950,2950,2930,3264
|
|
20240401,090600,161246220,2930,2935,2950,2930,3547
|
|
20240401,090500,150832540,2935,2935,2935,2935,542
|
|
20240401,090400,149241770,2935,2945,2955,2930,4501
|
|
20240401,090300,136010775,2930,2955,2955,2930,3672
|
|
20240401,090200,125225510,2935,2955,2955,2925,3822
|
|
20240401,090100,113989250,2940,2965,2965,2930,10922
|
|
20240401,090000,81845780,2945,2950,2980,2945,27225
|