632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,192800,3326366805,2875,2875,2875,2875,0
|
|
20240418,192700,3326366805,2875,2875,2875,2875,0
|
|
20240418,192600,3326366805,2875,2875,2875,2875,0
|
|
20240418,192500,3326366805,2875,2875,2875,2875,0
|
|
20240418,192400,3326366805,2875,2875,2875,2875,0
|
|
20240418,192300,3326366805,2875,2875,2875,2875,0
|
|
20240418,192200,3326366805,2875,2875,2875,2875,0
|
|
20240418,192100,3326366805,2875,2875,2875,2875,0
|
|
20240418,192000,3326366805,2875,2875,2875,2875,0
|
|
20240418,191900,3326366805,2875,2875,2875,2875,0
|
|
20240418,191800,3326366805,2875,2875,2875,2875,0
|
|
20240418,191700,3326366805,2875,2875,2875,2875,0
|
|
20240418,191600,3326366805,2875,2875,2875,2875,0
|
|
20240418,191500,3326366805,2875,2875,2875,2875,0
|
|
20240418,191400,3326366805,2875,2875,2875,2875,0
|
|
20240418,191300,3326366805,2875,2875,2875,2875,0
|
|
20240418,191200,3326366805,2875,2875,2875,2875,0
|
|
20240418,191100,3326366805,2875,2875,2875,2875,0
|
|
20240418,191000,3326366805,2875,2875,2875,2875,0
|
|
20240418,190900,3326366805,2875,2875,2875,2875,0
|
|
20240418,190800,3326366805,2875,2875,2875,2875,0
|
|
20240418,190700,3326366805,2875,2875,2875,2875,0
|
|
20240418,190600,3326366805,2875,2875,2875,2875,0
|
|
20240418,190500,3326366805,2875,2875,2875,2875,0
|
|
20240418,190400,3326366805,2875,2875,2875,2875,0
|
|
20240418,190300,3326366805,2875,2875,2875,2875,0
|
|
20240418,190200,3326366805,2875,2875,2875,2875,0
|
|
20240418,190100,3326366805,2875,2875,2875,2875,0
|
|
20240418,190000,3326366805,2875,2875,2875,2875,0
|
|
20240418,185900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,185800,3326366805,2875,2875,2875,2875,0
|
|
20240418,185700,3326366805,2875,2875,2875,2875,0
|
|
20240418,185600,3326366805,2875,2875,2875,2875,0
|
|
20240418,185500,3326366805,2875,2875,2875,2875,0
|
|
20240418,185400,3326366805,2875,2875,2875,2875,0
|
|
20240418,185300,3326366805,2875,2875,2875,2875,0
|
|
20240418,185200,3326366805,2875,2875,2875,2875,0
|
|
20240418,185100,3326366805,2875,2875,2875,2875,0
|
|
20240418,185000,3326366805,2875,2875,2875,2875,0
|
|
20240418,184900,3326366805,2875,2875,2875,2875,0
|
|
20240418,184800,3326366805,2875,2875,2875,2875,0
|
|
20240418,184700,3326366805,2875,2875,2875,2875,0
|
|
20240418,184600,3326366805,2875,2875,2875,2875,0
|
|
20240418,184500,3326366805,2875,2875,2875,2875,0
|
|
20240418,184400,3326366805,2875,2875,2875,2875,0
|
|
20240418,184300,3326366805,2875,2875,2875,2875,0
|
|
20240418,184200,3326366805,2875,2875,2875,2875,0
|
|
20240418,184100,3326366805,2875,2875,2875,2875,0
|
|
20240418,184000,3326366805,2875,2875,2875,2875,0
|
|
20240418,183900,3326366805,2875,2875,2875,2875,0
|
|
20240418,183800,3326366805,2875,2875,2875,2875,0
|
|
20240418,183700,3326366805,2875,2875,2875,2875,0
|
|
20240418,183600,3326366805,2875,2875,2875,2875,0
|
|
20240418,183500,3326366805,2875,2875,2875,2875,0
|
|
20240418,183400,3326366805,2875,2875,2875,2875,0
|
|
20240418,183300,3326366805,2875,2875,2875,2875,0
|
|
20240418,183200,3326366805,2875,2875,2875,2875,0
|
|
20240418,183100,3326366805,2875,2875,2875,2875,0
|
|
20240418,183000,3326366805,2875,2875,2875,2875,0
|
|
20240418,182900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,182800,3326366805,2875,2875,2875,2875,0
|
|
20240418,182700,3326366805,2875,2875,2875,2875,0
|
|
20240418,182600,3326366805,2875,2875,2875,2875,0
|
|
20240418,182500,3326366805,2875,2875,2875,2875,0
|
|
20240418,182400,3326366805,2875,2875,2875,2875,0
|
|
20240418,182300,3326366805,2875,2875,2875,2875,0
|
|
20240418,182200,3326366805,2875,2875,2875,2875,0
|
|
20240418,182100,3326366805,2875,2875,2875,2875,0
|
|
20240418,182000,3326366805,2875,2875,2875,2875,0
|
|
20240418,181900,3326366805,2875,2875,2875,2875,0
|
|
20240418,181800,3326366805,2875,2875,2875,2875,0
|
|
20240418,181700,3326366805,2875,2875,2875,2875,0
|
|
20240418,181600,3326366805,2875,2875,2875,2875,0
|
|
20240418,181500,3326366805,2875,2875,2875,2875,0
|
|
20240418,181400,3326366805,2875,2875,2875,2875,0
|
|
20240418,181300,3326366805,2875,2875,2875,2875,0
|
|
20240418,181200,3326366805,2875,2875,2875,2875,0
|
|
20240418,181100,3326366805,2875,2875,2875,2875,0
|
|
20240418,181000,3326366805,2875,2875,2875,2875,0
|
|
20240418,180900,3326366805,2875,2875,2875,2875,0
|
|
20240418,180800,3326366805,2875,2875,2875,2875,0
|
|
20240418,180700,3326366805,2875,2875,2875,2875,0
|
|
20240418,180600,3326366805,2875,2875,2875,2875,0
|
|
20240418,180500,3326366805,2875,2875,2875,2875,0
|
|
20240418,180400,3326366805,2875,2875,2875,2875,0
|
|
20240418,180300,3326366805,2875,2875,2875,2875,0
|
|
20240418,180200,3326366805,2875,2875,2875,2875,0
|
|
20240418,180100,3326366805,2875,2875,2875,2875,0
|
|
20240418,180000,3326366805,2875,2875,2875,2875,0
|
|
20240418,175900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,175800,3326366805,2875,2875,2875,2875,0
|
|
20240418,175700,3326366805,2875,2875,2875,2875,0
|
|
20240418,175600,3326366805,2875,2875,2875,2875,0
|
|
20240418,175500,3326366805,2875,2875,2875,2875,0
|
|
20240418,175400,3326366805,2875,2875,2875,2875,0
|
|
20240418,175300,3326366805,2875,2875,2875,2875,0
|
|
20240418,175200,3326366805,2875,2875,2875,2875,0
|
|
20240418,175100,3326366805,2875,2875,2875,2875,0
|
|
20240418,175000,3326366805,2875,2875,2875,2875,0
|
|
20240418,174900,3326366805,2875,2875,2875,2875,0
|
|
20240418,174800,3326366805,2875,2875,2875,2875,0
|
|
20240418,174700,3326366805,2875,2875,2875,2875,0
|
|
20240418,174600,3326366805,2875,2875,2875,2875,0
|
|
20240418,174500,3326366805,2875,2875,2875,2875,0
|
|
20240418,174400,3326366805,2875,2875,2875,2875,0
|
|
20240418,174300,3326366805,2875,2875,2875,2875,0
|
|
20240418,174200,3326366805,2875,2875,2875,2875,0
|
|
20240418,174100,3326366805,2875,2875,2875,2875,0
|
|
20240418,174000,3326366805,2875,2875,2875,2875,0
|
|
20240418,173900,3326366805,2875,2875,2875,2875,0
|
|
20240418,173800,3326366805,2875,2875,2875,2875,0
|
|
20240418,173700,3326366805,2875,2875,2875,2875,0
|
|
20240418,173600,3326366805,2875,2875,2875,2875,0
|
|
20240418,173500,3326366805,2875,2875,2875,2875,0
|
|
20240418,173400,3326366805,2875,2875,2875,2875,0
|
|
20240418,173300,3326366805,2875,2875,2875,2875,0
|
|
20240418,173200,3326366805,2875,2875,2875,2875,0
|
|
20240418,173100,3326366805,2875,2875,2875,2875,0
|
|
20240418,173000,3326366805,2875,2875,2875,2875,0
|
|
20240418,172900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,172800,3326366805,2875,2875,2875,2875,0
|
|
20240418,172700,3326366805,2875,2875,2875,2875,0
|
|
20240418,172600,3326366805,2875,2875,2875,2875,0
|
|
20240418,172500,3326366805,2875,2875,2875,2875,0
|
|
20240418,172400,3326366805,2875,2875,2875,2875,0
|
|
20240418,172300,3326366805,2875,2875,2875,2875,0
|
|
20240418,172200,3326366805,2875,2875,2875,2875,0
|
|
20240418,172100,3326366805,2875,2875,2875,2875,0
|
|
20240418,172000,3326366805,2875,2875,2875,2875,0
|
|
20240418,171900,3326366805,2875,2875,2875,2875,0
|
|
20240418,171800,3326366805,2875,2875,2875,2875,0
|
|
20240418,171700,3326366805,2875,2875,2875,2875,0
|
|
20240418,171600,3326366805,2875,2875,2875,2875,0
|
|
20240418,171500,3326366805,2875,2875,2875,2875,0
|
|
20240418,171400,3326366805,2875,2875,2875,2875,0
|
|
20240418,171300,3326366805,2875,2875,2875,2875,0
|
|
20240418,171200,3326366805,2875,2875,2875,2875,0
|
|
20240418,171100,3326366805,2875,2875,2875,2875,0
|
|
20240418,171000,3326366805,2875,2875,2875,2875,0
|
|
20240418,170900,3326366805,2875,2875,2875,2875,0
|
|
20240418,170800,3326366805,2875,2875,2875,2875,0
|
|
20240418,170700,3326366805,2875,2875,2875,2875,0
|
|
20240418,170600,3326366805,2875,2875,2875,2875,0
|
|
20240418,170500,3326366805,2875,2875,2875,2875,0
|
|
20240418,170400,3326366805,2875,2875,2875,2875,0
|
|
20240418,170300,3326366805,2875,2875,2875,2875,0
|
|
20240418,170200,3326366805,2875,2875,2875,2875,0
|
|
20240418,170100,3326366805,2875,2875,2875,2875,0
|
|
20240418,170000,3326366805,2875,2875,2875,2875,0
|
|
20240418,165900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,165800,3326366805,2875,2875,2875,2875,0
|
|
20240418,165700,3326366805,2875,2875,2875,2875,0
|
|
20240418,165600,3326366805,2875,2875,2875,2875,0
|
|
20240418,165500,3326366805,2875,2875,2875,2875,0
|
|
20240418,165400,3326366805,2875,2875,2875,2875,0
|
|
20240418,165300,3326366805,2875,2875,2875,2875,0
|
|
20240418,165200,3326366805,2875,2875,2875,2875,0
|
|
20240418,165100,3326366805,2875,2875,2875,2875,0
|
|
20240418,165000,3326366805,2875,2875,2875,2875,0
|
|
20240418,164900,3326366805,2875,2875,2875,2875,0
|
|
20240418,164800,3326366805,2875,2875,2875,2875,0
|
|
20240418,164700,3326366805,2875,2875,2875,2875,0
|
|
20240418,164600,3326366805,2875,2875,2875,2875,0
|
|
20240418,164500,3326366805,2875,2875,2875,2875,0
|
|
20240418,164400,3326366805,2875,2875,2875,2875,0
|
|
20240418,164300,3326366805,2875,2875,2875,2875,0
|
|
20240418,164200,3326366805,2875,2875,2875,2875,0
|
|
20240418,164100,3326366805,2875,2875,2875,2875,0
|
|
20240418,164000,3326366805,2875,2875,2875,2875,0
|
|
20240418,163900,3326366805,2875,2875,2875,2875,0
|
|
20240418,163800,3326366805,2875,2875,2875,2875,0
|
|
20240418,163700,3326366805,2875,2875,2875,2875,0
|
|
20240418,163600,3326366805,2875,2875,2875,2875,0
|
|
20240418,163500,3326366805,2875,2875,2875,2875,0
|
|
20240418,163400,3326366805,2875,2875,2875,2875,0
|
|
20240418,163300,3326366805,2875,2875,2875,2875,0
|
|
20240418,163200,3326366805,2875,2875,2875,2875,0
|
|
20240418,163100,3326366805,2875,2875,2875,2875,0
|
|
20240418,163000,3326366805,2875,2875,2875,2875,0
|
|
20240418,162900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,162800,3326366805,2875,2875,2875,2875,0
|
|
20240418,162700,3326366805,2875,2875,2875,2875,0
|
|
20240418,162600,3326366805,2875,2875,2875,2875,0
|
|
20240418,162500,3326366805,2875,2875,2875,2875,0
|
|
20240418,162400,3326366805,2875,2875,2875,2875,0
|
|
20240418,162300,3326366805,2875,2875,2875,2875,0
|
|
20240418,162200,3326366805,2875,2875,2875,2875,0
|
|
20240418,162100,3326366805,2875,2875,2875,2875,0
|
|
20240418,162000,3326366805,2875,2875,2875,2875,0
|
|
20240418,161900,3326366805,2875,2875,2875,2875,0
|
|
20240418,161800,3326366805,2875,2875,2875,2875,0
|
|
20240418,161700,3326366805,2875,2875,2875,2875,0
|
|
20240418,161600,3326366805,2875,2875,2875,2875,0
|
|
20240418,161500,3326366805,2875,2875,2875,2875,0
|
|
20240418,161400,3326366805,2875,2875,2875,2875,0
|
|
20240418,161300,3326366805,2875,2875,2875,2875,0
|
|
20240418,161200,3326366805,2875,2875,2875,2875,0
|
|
20240418,161100,3326366805,2875,2875,2875,2875,0
|
|
20240418,161000,3326366805,2875,2875,2875,2875,0
|
|
20240418,160900,3326366805,2875,2875,2875,2875,0
|
|
20240418,160800,3326366805,2875,2875,2875,2875,0
|
|
20240418,160700,3326366805,2875,2875,2875,2875,0
|
|
20240418,160600,3326366805,2875,2875,2875,2875,0
|
|
20240418,160500,3326366805,2875,2875,2875,2875,0
|
|
20240418,160400,3326366805,2875,2875,2875,2875,0
|
|
20240418,160300,3326366805,2875,2875,2875,2875,0
|
|
20240418,160200,3326366805,2875,2875,2875,2875,0
|
|
20240418,160100,3326366805,2875,2875,2875,2875,0
|
|
20240418,160000,3326366805,2875,2875,2875,2875,0
|
|
20240418,155900,3326366805,2875,2875,2875,2875,15540
|
|
20240418,155800,3326366805,2875,2875,2875,2875,0
|
|
20240418,155700,3326366805,2875,2875,2875,2875,0
|
|
20240418,155600,3326366805,2875,2875,2875,2875,0
|
|
20240418,155500,3326366805,2875,2875,2875,2875,0
|
|
20240418,155400,3326366805,2875,2875,2875,2875,0
|
|
20240418,155300,3326366805,2875,2875,2875,2875,0
|
|
20240418,155200,3326366805,2875,2875,2875,2875,0
|
|
20240418,155100,3326366805,2875,2875,2875,2875,0
|
|
20240418,155000,3326366805,2875,2875,2875,2875,0
|
|
20240418,154900,3326366805,2875,2875,2875,2875,0
|
|
20240418,154800,3326366805,2875,2875,2875,2875,0
|
|
20240418,154700,3326366805,2875,2875,2875,2875,0
|
|
20240418,154600,3326366805,2875,2875,2875,2875,0
|
|
20240418,154500,3326366805,2875,2875,2875,2875,0
|
|
20240418,154400,3326366805,2875,2875,2875,2875,0
|
|
20240418,154300,3326366805,2875,2875,2875,2875,0
|
|
20240418,154200,3326366805,2875,2875,2875,2875,0
|
|
20240418,154100,3326366805,2875,2875,2875,2875,0
|
|
20240418,154000,3326366805,2875,2875,2875,2875,0
|
|
20240418,153900,3326366805,2875,2875,2875,2875,0
|
|
20240418,153800,3326366805,2875,2875,2875,2875,0
|
|
20240418,153700,3326366805,2875,2875,2875,2875,0
|
|
20240418,153600,3326366805,2875,2875,2875,2875,0
|
|
20240418,153500,3326366805,2875,2875,2875,2875,0
|
|
20240418,153400,3326366805,2875,2875,2875,2875,0
|
|
20240418,153300,3326366805,2875,2875,2875,2875,0
|
|
20240418,153200,3326366805,2875,2875,2875,2875,0
|
|
20240418,153100,3326366805,2875,2875,2875,2875,0
|
|
20240418,153000,3326366805,2875,2875,2875,2875,15540
|
|
20240418,152900,3281689305,2875,2875,2875,2875,0
|
|
20240418,152800,3281689305,2875,2875,2875,2875,0
|
|
20240418,152700,3281689305,2875,2875,2875,2875,0
|
|
20240418,152600,3281689305,2875,2875,2875,2875,0
|
|
20240418,152500,3281689305,2875,2875,2875,2875,0
|
|
20240418,152400,3281689305,2875,2875,2875,2875,0
|
|
20240418,152300,3281689305,2875,2875,2875,2875,0
|
|
20240418,152200,3281689305,2875,2875,2875,2875,0
|
|
20240418,152100,3281689305,2875,2875,2875,2875,0
|
|
20240418,152000,3281689305,2875,2875,2875,2875,0
|
|
20240418,151900,3281689305,2875,2875,2875,2870,10975
|
|
20240418,151800,3250171485,2875,2870,2875,2870,3088
|
|
20240418,151700,3241308395,2870,2875,2875,2870,2286
|
|
20240418,151600,3234746870,2870,2875,2875,2870,4775
|
|
20240418,151500,3221035485,2875,2875,2875,2870,1182
|
|
20240418,151400,3217642845,2875,2870,2875,2870,1858
|
|
20240418,151300,3212310105,2870,2875,2875,2870,894
|
|
20240418,151200,3209743490,2880,2875,2880,2875,3032
|
|
20240418,151100,3201020945,2875,2870,2875,2865,5216
|
|
20240418,151000,3186067115,2870,2870,2870,2870,21
|
|
20240418,150900,3186006845,2870,2870,2875,2870,631
|
|
20240418,150800,3184195870,2870,2870,2870,2865,3216
|
|
20240418,150700,3174966965,2875,2875,2875,2870,176
|
|
20240418,150600,3174461490,2875,2870,2875,2870,7227
|
|
20240418,150500,3153719885,2870,2870,2870,2870,1079
|
|
20240418,150400,3150623155,2870,2870,2870,2865,152
|
|
20240418,150300,3150186975,2870,2865,2870,2865,140
|
|
20240418,150200,3149785675,2870,2865,2870,2865,4114
|
|
20240418,150100,3137998860,2865,2865,2865,2860,196
|
|
20240418,150000,3137437875,2865,2870,2870,2860,3204
|
|
20240418,145900,3128259315,2870,2860,2870,2855,4493
|
|
20240418,145800,3115409255,2855,2865,2865,2855,4120
|
|
20240418,145700,3103643290,2865,2860,2870,2860,5156
|
|
20240418,145600,3088874770,2865,2865,2865,2865,810
|
|
20240418,145500,3086554120,2860,2870,2870,2860,396
|
|
20240418,145400,3085420965,2870,2865,2870,2865,3795
|
|
20240418,145300,3074548035,2860,2865,2865,2860,114
|
|
20240418,145200,3074221745,2865,2860,2865,2855,1257
|
|
20240418,145100,3070626705,2860,2860,2860,2860,2055
|
|
20240418,145000,3064749405,2860,2865,2865,2860,730
|
|
20240418,144900,3062658005,2865,2865,2865,2865,1254
|
|
20240418,144800,3059065295,2865,2860,2865,2860,1017
|
|
20240418,144700,3056152240,2865,2865,2865,2865,27
|
|
20240418,144600,3056074885,2870,2870,2870,2870,909
|
|
20240418,144500,3053466055,2860,2860,2870,2860,79
|
|
20240418,144400,3053240105,2860,2870,2870,2860,334
|
|
20240418,144300,3052284025,2870,2870,2875,2870,3773
|
|
20240418,144200,3041448840,2870,2865,2870,2860,10706
|
|
20240418,144100,3010759385,2865,2865,2865,2860,2868
|
|
20240418,144000,3002542945,2865,2865,2870,2860,5371
|
|
20240418,143900,2987157875,2865,2865,2865,2860,3129
|
|
20240418,143800,2978193775,2865,2860,2865,2860,1114
|
|
20240418,143700,2975002715,2865,2865,2865,2860,598
|
|
20240418,143600,2973290630,2860,2865,2865,2860,3321
|
|
20240418,143500,2963776405,2865,2865,2865,2865,6555
|
|
20240418,143400,2944996330,2865,2865,2865,2865,3854
|
|
20240418,143300,2933954620,2865,2865,2865,2860,3598
|
|
20240418,143200,2923647800,2865,2865,2865,2865,493
|
|
20240418,143100,2922235355,2865,2870,2870,2865,2162
|
|
20240418,143000,2916036390,2870,2870,2875,2865,2089
|
|
20240418,142900,2910035975,2870,2870,2870,2865,1074
|
|
20240418,142800,2906953605,2875,2885,2885,2865,2528
|
|
20240418,142700,2899694505,2885,2855,2885,2855,23788
|
|
20240418,142600,2831332665,2860,2850,2860,2850,79
|
|
20240418,142500,2831107415,2860,2860,2860,2850,11306
|
|
20240418,142400,2798784715,2860,2855,2860,2855,1160
|
|
20240418,142300,2795467870,2855,2865,2865,2850,1490
|
|
20240418,142200,2791210070,2870,2870,2875,2865,7223
|
|
20240418,142100,2770483510,2875,2845,2880,2845,32499
|
|
20240418,142000,2677429455,2845,2845,2845,2840,251
|
|
20240418,141900,2676715540,2845,2845,2845,2840,3459
|
|
20240418,141800,2666876205,2845,2845,2845,2840,58
|
|
20240418,141700,2666711200,2845,2835,2845,2835,3387
|
|
20240418,141600,2657097465,2835,2835,2835,2830,344
|
|
20240418,141500,2656123920,2835,2835,2835,2830,91
|
|
20240418,141400,2655865940,2835,2825,2835,2820,4726
|
|
20240418,141300,2642516275,2835,2835,2835,2825,2498
|
|
20240418,141200,2635453425,2830,2835,2835,2830,1688
|
|
20240418,141100,2630676180,2835,2840,2840,2830,4584
|
|
20240418,141000,2617665520,2840,2840,2840,2840,540
|
|
20240418,140900,2616131920,2840,2840,2840,2835,15132
|
|
20240418,140800,2573159540,2840,2825,2840,2825,6058
|
|
20240418,140700,2556045125,2825,2825,2825,2810,4778
|
|
20240418,140600,2542586530,2820,2820,2825,2815,980
|
|
20240418,140500,2539825130,2820,2820,2825,2815,2325
|
|
20240418,140400,2533269115,2820,2830,2830,2800,67538
|
|
20240418,140300,2343424690,2840,2840,2840,2830,4664
|
|
20240418,140200,2330202415,2840,2840,2840,2840,1062
|
|
20240418,140100,2327186335,2840,2840,2840,2840,308
|
|
20240418,140000,2326311615,2840,2835,2840,2835,72
|
|
20240418,135900,2326107140,2840,2840,2840,2840,130
|
|
20240418,135800,2325737940,2845,2845,2845,2845,480
|
|
20240418,135700,2324372340,2845,2835,2845,2830,19544
|
|
20240418,135600,2268971135,2835,2830,2835,2830,2936
|
|
20240418,135500,2260662060,2835,2835,2835,2835,396
|
|
20240418,135400,2259539400,2835,2835,2835,2835,519
|
|
20240418,135300,2258068035,2835,2830,2840,2830,4816
|
|
20240418,135200,2244427005,2825,2840,2840,2810,72094
|
|
20240418,135100,2040743590,2840,2840,2840,2840,6717
|
|
20240418,135000,2021667310,2840,2840,2840,2840,951
|
|
20240418,134900,2018966470,2850,2850,2850,2845,936
|
|
20240418,134800,2016302935,2845,2845,2845,2845,2100
|
|
20240418,134700,2010328435,2850,2850,2850,2850,311
|
|
20240418,134600,2009442085,2850,2850,2850,2850,1459
|
|
20240418,134500,2005283935,2850,2845,2850,2845,5295
|
|
20240418,134400,1990219155,2845,2855,2855,2845,52
|
|
20240418,134300,1990071205,2850,2850,2855,2845,427
|
|
20240418,134200,1988854275,2850,2850,2850,2845,3061
|
|
20240418,134100,1980132930,2850,2840,2850,2840,153
|
|
20240418,134000,1979698100,2845,2850,2850,2845,710
|
|
20240418,133900,1977677870,2840,2840,2850,2840,221
|
|
20240418,133800,1977049730,2840,2840,2840,2840,1009
|
|
20240418,133700,1974184170,2850,2850,2850,2840,25139
|
|
20240418,133600,1902752205,2850,2850,2850,2850,3136
|
|
20240418,133500,1893814605,2850,2855,2855,2850,1283
|
|
20240418,133400,1890151715,2850,2855,2855,2850,2262
|
|
20240418,133300,1883693805,2855,2855,2855,2855,617
|
|
20240418,133200,1881932270,2855,2855,2855,2855,45
|
|
20240418,133100,1881803795,2855,2850,2855,2850,1159
|
|
20240418,133000,1878500545,2845,2850,2850,2845,2006
|
|
20240418,132900,1872788445,2850,2850,2850,2850,105
|
|
20240418,132800,1872489195,2850,2855,2855,2850,5612
|
|
20240418,132700,1856490855,2860,2855,2860,2855,110
|
|
20240418,132600,1856176605,2860,2855,2860,2855,3088
|
|
20240418,132500,1847357760,2855,2855,2855,2855,2011
|
|
20240418,132400,1841616355,2855,2850,2855,2850,2004
|
|
20240418,132300,1835904855,2850,2855,2855,2850,566
|
|
20240418,132200,1834291550,2850,2850,2850,2845,4357
|
|
20240418,132100,1821874600,2840,2845,2845,2840,401
|
|
20240418,132000,1820735375,2845,2845,2845,2845,1625
|
|
20240418,131900,1816112250,2845,2845,2845,2845,250
|
|
20240418,131800,1815401000,2845,2850,2850,2845,390
|
|
20240418,131700,1814291300,2850,2850,2850,2850,0
|
|
20240418,131600,1814291300,2850,2850,2850,2850,439
|
|
20240418,131500,1813040150,2850,2845,2850,2840,1295
|
|
20240418,131400,1809359375,2845,2840,2845,2840,410
|
|
20240418,131300,1808194425,2845,2845,2845,2845,1138
|
|
20240418,131200,1804956815,2845,2845,2845,2845,35
|
|
20240418,131100,1804857240,2845,2845,2845,2845,769
|
|
20240418,131000,1802669435,2850,2850,2850,2850,3
|
|
20240418,130900,1802660885,2845,2845,2845,2845,2067
|
|
20240418,130800,1796780270,2850,2845,2850,2845,163
|
|
20240418,130700,1796316395,2845,2840,2845,2840,10695
|
|
20240418,130600,1765902435,2835,2840,2840,2835,348
|
|
20240418,130500,1764915840,2845,2845,2845,2835,907
|
|
20240418,130400,1762342610,2845,2840,2845,2835,13432
|
|
20240418,130300,1724248515,2845,2845,2845,2845,21
|
|
20240418,130200,1724188770,2840,2840,2840,2840,2430
|
|
20240418,130100,1717287570,2840,2840,2840,2835,3885
|
|
20240418,130000,1706255105,2840,2840,2845,2840,4237
|
|
20240418,125900,1694222020,2840,2840,2845,2840,2389
|
|
20240418,125800,1687437055,2840,2845,2845,2840,1301
|
|
20240418,125700,1683740710,2845,2845,2845,2845,463
|
|
20240418,125600,1682423475,2845,2845,2845,2845,538
|
|
20240418,125500,1680892865,2845,2840,2845,2840,2221
|
|
20240418,125400,1674584215,2845,2845,2845,2840,8935
|
|
20240418,125300,1649203140,2840,2855,2855,2840,7369
|
|
20240418,125200,1628238065,2855,2860,2860,2850,9232
|
|
20240418,125100,1601926825,2855,2860,2860,2855,1432
|
|
20240418,125000,1597838460,2855,2855,2855,2855,0
|
|
20240418,124900,1597838460,2855,2845,2855,2845,3472
|
|
20240418,124800,1587942805,2850,2850,2850,2845,4283
|
|
20240418,124700,1575753005,2850,2860,2860,2850,1729
|
|
20240418,124600,1570824855,2860,2860,2860,2860,3725
|
|
20240418,124500,1560171355,2860,2860,2860,2860,1
|
|
20240418,124400,1560168495,2845,2855,2855,2845,32289
|
|
20240418,124300,1468175705,2855,2855,2860,2855,13665
|
|
20240418,124200,1429160530,2855,2860,2860,2855,1535
|
|
20240418,124100,1424776965,2860,2860,2860,2860,8494
|
|
20240418,124000,1400484125,2860,2860,2860,2860,4
|
|
20240418,123900,1400472685,2860,2860,2865,2860,620
|
|
20240418,123800,1398699435,2870,2870,2870,2870,0
|
|
20240418,123700,1398699435,2870,2870,2870,2860,1882
|
|
20240418,123600,1393308730,2870,2870,2870,2870,0
|
|
20240418,123500,1393308730,2870,2870,2870,2870,100
|
|
20240418,123400,1393021730,2865,2865,2870,2865,545
|
|
20240418,123300,1391460285,2865,2865,2870,2865,2311
|
|
20240418,123200,1384839220,2865,2870,2870,2865,5148
|
|
20240418,123100,1370090190,2865,2865,2865,2865,6
|
|
20240418,123000,1370073000,2865,2865,2865,2865,0
|
|
20240418,122900,1370073000,2865,2865,2870,2865,80
|
|
20240418,122800,1369843790,2865,2870,2870,2865,249
|
|
20240418,122700,1369130390,2870,2865,2870,2865,1549
|
|
20240418,122600,1364692255,2865,2865,2865,2865,300
|
|
20240418,122500,1363832755,2865,2860,2865,2860,301
|
|
20240418,122400,1362971890,2865,2865,2865,2865,4766
|
|
20240418,122300,1349317300,2865,2865,2865,2865,3
|
|
20240418,122200,1349308705,2865,2860,2865,2860,6001
|
|
20240418,122100,1332145835,2865,2865,2865,2865,1
|
|
20240418,122000,1332142970,2865,2865,2865,2865,321
|
|
20240418,121900,1331223305,2865,2865,2865,2865,27
|
|
20240418,121800,1331145950,2865,2865,2865,2865,198
|
|
20240418,121700,1330578680,2860,2865,2865,2860,369
|
|
20240418,121600,1329521920,2865,2865,2865,2865,927
|
|
20240418,121500,1326866065,2865,2865,2865,2865,200
|
|
20240418,121400,1326293065,2860,2860,2865,2860,1201
|
|
20240418,121300,1322853205,2860,2865,2865,2860,305
|
|
20240418,121200,1321980405,2865,2865,2865,2865,182
|
|
20240418,121100,1321458975,2865,2865,2865,2865,41
|
|
20240418,121000,1321341510,2865,2865,2865,2865,250
|
|
20240418,120900,1320625260,2870,2865,2870,2860,3235
|
|
20240418,120800,1311360665,2865,2865,2865,2865,1300
|
|
20240418,120700,1307636165,2865,2865,2865,2865,5
|
|
20240418,120600,1307621840,2870,2870,2870,2870,40
|
|
20240418,120500,1307507040,2870,2870,2870,2870,51
|
|
20240418,120400,1307360670,2870,2870,2870,2870,20
|
|
20240418,120300,1307303270,2870,2870,2870,2870,303
|
|
20240418,120200,1306433660,2870,2870,2870,2870,80
|
|
20240418,120100,1306204060,2870,2870,2870,2870,0
|
|
20240418,120000,1306204060,2870,2870,2870,2865,110
|
|
20240418,115900,1305888610,2870,2870,2870,2870,2
|
|
20240418,115800,1305882870,2860,2860,2860,2860,0
|
|
20240418,115700,1305882870,2860,2865,2865,2860,300
|
|
20240418,115600,1305024770,2870,2870,2870,2870,120
|
|
20240418,115500,1304680370,2870,2870,2870,2870,500
|
|
20240418,115400,1303245370,2860,2860,2860,2860,0
|
|
20240418,115300,1303245370,2860,2865,2865,2860,2498
|
|
20240418,115200,1296096030,2865,2865,2865,2860,2315
|
|
20240418,115100,1289463560,2865,2865,2865,2865,4396
|
|
20240418,115000,1276869020,2865,2860,2865,2860,709
|
|
20240418,114900,1274841255,2865,2860,2865,2860,4017
|
|
20240418,114800,1263351630,2860,2860,2860,2860,1421
|
|
20240418,114700,1259287570,2860,2860,2860,2860,963
|
|
20240418,114600,1256533390,2865,2860,2865,2860,558
|
|
20240418,114500,1254937485,2855,2865,2865,2855,4114
|
|
20240418,114400,1243186485,2865,2870,2870,2865,350
|
|
20240418,114300,1242182090,2870,2860,2870,2855,1605
|
|
20240418,114200,1237583930,2855,2855,2855,2850,3758
|
|
20240418,114100,1226855740,2855,2865,2865,2855,3155
|
|
20240418,114000,1217846485,2865,2865,2865,2865,20
|
|
20240418,113900,1217789185,2860,2870,2870,2855,13152
|
|
20240418,113800,1180172650,2870,2870,2870,2865,266
|
|
20240418,113700,1179409430,2870,2865,2870,2865,244
|
|
20240418,113600,1178710245,2865,2870,2870,2865,67
|
|
20240418,113500,1178518190,2875,2875,2875,2875,3
|
|
20240418,113400,1178509565,2875,2875,2875,2875,0
|
|
20240418,113300,1178509565,2875,2875,2875,2875,1
|
|
20240418,113200,1178506690,2865,2865,2865,2865,5000
|
|
20240418,113100,1164181690,2865,2865,2865,2865,23
|
|
20240418,113000,1164115795,2865,2865,2865,2865,110
|
|
20240418,112900,1163800645,2865,2875,2875,2865,1937
|
|
20240418,112800,1158251090,2870,2870,2870,2870,20
|
|
20240418,112700,1158193690,2870,2865,2870,2865,98
|
|
20240418,112600,1157912815,2860,2870,2870,2860,3303
|
|
20240418,112500,1148463085,2875,2870,2875,2865,158
|
|
20240418,112400,1148009380,2870,2875,2875,2870,764
|
|
20240418,112300,1145816690,2875,2880,2880,2870,27
|
|
20240418,112200,1145739150,2860,2865,2870,2860,5701
|
|
20240418,112100,1129413320,2865,2880,2880,2865,4255
|
|
20240418,112000,1117221890,2870,2880,2880,2870,1186
|
|
20240418,111900,1113817870,2870,2880,2880,2870,2310
|
|
20240418,111800,1107177870,2880,2865,2880,2865,281
|
|
20240418,111700,1106372420,2880,2865,2880,2865,460
|
|
20240418,111600,1105054370,2880,2870,2880,2865,6410
|
|
20240418,111500,1086647640,2870,2870,2870,2870,703
|
|
20240418,111400,1084630030,2865,2865,2865,2860,818
|
|
20240418,111300,1082286960,2865,2865,2865,2865,175
|
|
20240418,111200,1081785585,2865,2870,2870,2865,218
|
|
20240418,111100,1081160965,2870,2860,2870,2855,2980
|
|
20240418,111000,1072632210,2860,2855,2860,2850,4929
|
|
20240418,110900,1058580235,2855,2865,2865,2850,9357
|
|
20240418,110800,1031858590,2865,2875,2880,2860,4147
|
|
20240418,110700,1019973255,2875,2875,2875,2875,106
|
|
20240418,110600,1019668505,2875,2875,2875,2875,5
|
|
20240418,110500,1019654130,2870,2870,2870,2870,0
|
|
20240418,110400,1019654130,2870,2875,2875,2870,1503
|
|
20240418,110300,1015340500,2875,2875,2875,2875,1401
|
|
20240418,110200,1011312625,2875,2875,2875,2870,7792
|
|
20240418,110100,988939250,2875,2885,2885,2875,118
|
|
20240418,110000,988599990,2880,2875,2880,2865,5266
|
|
20240418,105900,973486025,2880,2875,2880,2875,3815
|
|
20240418,105800,962511625,2875,2870,2875,2870,254
|
|
20240418,105700,961782595,2870,2875,2875,2870,7425
|
|
20240418,105600,940472795,2875,2875,2875,2875,53
|
|
20240418,105500,940320420,2875,2875,2875,2875,279
|
|
20240418,105400,939518295,2875,2880,2880,2875,5102
|
|
20240418,105300,924850035,2880,2880,2880,2875,7602
|
|
20240418,105200,902991275,2875,2880,2880,2875,2745
|
|
20240418,105100,895086950,2880,2880,2880,2880,8
|
|
20240418,105000,895063910,2885,2885,2885,2880,724
|
|
20240418,104900,892977670,2885,2885,2885,2885,21
|
|
20240418,104800,892917085,2885,2885,2890,2885,1216
|
|
20240418,104700,889407865,2890,2890,2890,2890,20
|
|
20240418,104600,889350065,2885,2885,2890,2885,2629
|
|
20240418,104500,881764770,2890,2890,2890,2890,70
|
|
20240418,104400,881562470,2885,2885,2885,2885,740
|
|
20240418,104300,879427570,2885,2885,2885,2885,1200
|
|
20240418,104200,875965570,2885,2885,2885,2885,500
|
|
20240418,104100,874523070,2880,2880,2885,2880,112
|
|
20240418,104000,874200490,2890,2890,2890,2890,1
|
|
20240418,103900,874197600,2885,2885,2890,2885,222
|
|
20240418,103800,873557040,2885,2890,2895,2885,2303
|
|
20240418,103700,866901855,2890,2885,2890,2885,2529
|
|
20240418,103600,859605685,2880,2880,2880,2880,2
|
|
20240418,103500,859599925,2885,2880,2885,2880,424
|
|
20240418,103400,858377305,2880,2875,2880,2875,344
|
|
20240418,103300,857386845,2875,2880,2880,2875,318
|
|
20240418,103200,856471405,2875,2880,2880,2875,32
|
|
20240418,103100,856379395,2875,2875,2875,2875,0
|
|
20240418,103000,856379395,2875,2875,2880,2875,2195
|
|
20240418,102900,850062120,2875,2880,2880,2875,16
|
|
20240418,102800,850016105,2880,2880,2880,2870,6205
|
|
20240418,102700,832170780,2880,2880,2880,2880,1560
|
|
20240418,102600,827677980,2880,2880,2880,2880,37
|
|
20240418,102500,827571420,2880,2875,2880,2875,2350
|
|
20240418,102400,820805775,2880,2880,2880,2880,130
|
|
20240418,102300,820431375,2880,2880,2880,2880,616
|
|
20240418,102200,818657295,2880,2880,2880,2875,124
|
|
20240418,102100,818300185,2885,2870,2885,2870,666
|
|
20240418,102000,816388360,2870,2885,2885,2870,1600
|
|
20240418,101900,811789665,2885,2885,2885,2885,19
|
|
20240418,101800,811734850,2885,2885,2885,2885,30
|
|
20240418,101700,811648300,2890,2875,2890,2875,396
|
|
20240418,101600,810505060,2875,2875,2875,2875,1671
|
|
20240418,101500,805700935,2875,2875,2875,2875,1461
|
|
20240418,101400,801500560,2870,2870,2870,2870,200
|
|
20240418,101300,800926560,2870,2875,2875,2870,328
|
|
20240418,101200,799985160,2870,2880,2880,2870,1082
|
|
20240418,101100,796879670,2870,2880,2885,2870,826
|
|
20240418,101000,794507700,2880,2880,2885,2880,2040
|
|
20240418,100900,788632450,2880,2870,2880,2870,1607
|
|
20240418,100800,784020350,2870,2880,2880,2870,11825
|
|
20240418,100700,750070110,2880,2880,2880,2880,23
|
|
20240418,100600,750003870,2890,2890,2890,2890,1004
|
|
20240418,100500,747102310,2880,2885,2890,2880,3161
|
|
20240418,100400,737987795,2885,2885,2890,2885,1078
|
|
20240418,100300,734877365,2885,2885,2885,2885,4646
|
|
20240418,100200,721473655,2880,2875,2880,2875,145
|
|
20240418,100100,721056305,2875,2875,2875,2875,7400
|
|
20240418,100000,699781305,2880,2885,2885,2880,24
|
|
20240418,095900,699712180,2875,2880,2880,2875,4399
|
|
20240418,095800,687064555,2875,2890,2890,2875,4685
|
|
20240418,095700,673578500,2885,2885,2885,2885,11
|
|
20240418,095600,673546765,2885,2885,2885,2885,1702
|
|
20240418,095500,668636495,2885,2890,2890,2885,5786
|
|
20240418,095400,651921975,2890,2890,2890,2885,723
|
|
20240418,095300,649835005,2890,2880,2890,2880,1595
|
|
20240418,095200,645241395,2890,2885,2890,2885,3001
|
|
20240418,095100,636583505,2885,2880,2885,2880,1300
|
|
20240418,095000,632834505,2885,2880,2885,2880,10182
|
|
20240418,094900,603490180,2880,2880,2885,2880,1145
|
|
20240418,094800,600192380,2875,2885,2885,2875,991
|
|
20240418,094700,597341435,2885,2880,2885,2880,57
|
|
20240418,094600,597177175,2885,2890,2890,2885,759
|
|
20240418,094500,594986935,2885,2880,2885,2880,5130
|
|
20240418,094400,580212510,2880,2880,2880,2880,422
|
|
20240418,094300,578997150,2880,2880,2880,2875,4708
|
|
20240418,094200,565444450,2880,2890,2890,2880,399
|
|
20240418,094100,564293325,2890,2890,2895,2890,320
|
|
20240418,094000,563368520,2885,2890,2890,2880,4053
|
|
20240418,093900,551686585,2890,2895,2895,2890,40
|
|
20240418,093800,551570915,2895,2890,2895,2885,1178
|
|
20240418,093700,548161875,2895,2890,2895,2890,1039
|
|
20240418,093600,545158910,2890,2890,2890,2885,2383
|
|
20240418,093500,538272290,2885,2885,2885,2880,421
|
|
20240418,093400,537057710,2885,2885,2885,2880,497
|
|
20240418,093300,535625695,2885,2885,2885,2885,41
|
|
20240418,093200,535507410,2885,2885,2885,2885,1778
|
|
20240418,093100,530377880,2885,2885,2890,2885,2554
|
|
20240418,093000,523008915,2885,2880,2885,2880,4772
|
|
20240418,092900,509263080,2875,2880,2880,2875,1971
|
|
20240418,092800,503596405,2880,2875,2880,2870,572
|
|
20240418,092700,501954460,2875,2880,2880,2875,9472
|
|
20240418,092600,474722295,2875,2875,2875,2870,1848
|
|
20240418,092500,469414900,2880,2865,2880,2865,775
|
|
20240418,092400,467192410,2865,2870,2880,2865,4619
|
|
20240418,092300,453918565,2870,2865,2870,2865,2515
|
|
20240418,092200,446706020,2865,2865,2870,2865,494
|
|
20240418,092100,445290360,2865,2855,2865,2855,2429
|
|
20240418,092000,438343530,2860,2860,2860,2855,141
|
|
20240418,091900,437940395,2855,2850,2855,2850,8733
|
|
20240418,091800,413036525,2845,2845,2845,2845,1273
|
|
20240418,091700,409414840,2845,2845,2850,2845,3027
|
|
20240418,091600,400802925,2845,2850,2850,2840,11858
|
|
20240418,091500,367065855,2850,2855,2855,2850,5027
|
|
20240418,091400,352735140,2855,2855,2855,2850,6040
|
|
20240418,091300,335497525,2855,2860,2860,2855,7404
|
|
20240418,091200,314348945,2860,2850,2860,2840,11858
|
|
20240418,091100,280582235,2850,2855,2855,2850,4396
|
|
20240418,091000,268035330,2860,2860,2860,2860,165
|
|
20240418,090900,267563430,2865,2865,2865,2860,8163
|
|
20240418,090800,244216740,2860,2865,2865,2855,8482
|
|
20240418,090700,219963720,2870,2860,2870,2855,1792
|
|
20240418,090600,214839640,2855,2865,2885,2855,10326
|
|
20240418,090500,185291840,2865,2875,2890,2865,7442
|
|
20240418,090400,163951360,2875,2875,2900,2870,8836
|
|
20240418,090300,138449685,2875,2875,2875,2865,4627
|
|
20240418,090200,125166520,2875,2875,2875,2865,1958
|
|
20240418,090100,119542670,2870,2875,2875,2860,1887
|
|
20240418,090000,114125015,2865,2845,2870,2845,39854
|