665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,200100,2193834670,2345,2345,2345,2345,0
|
|
20240416,200000,2193834670,2345,2345,2345,2345,0
|
|
20240416,195900,2193834670,2345,2345,2345,2345,0
|
|
20240416,195800,2193834670,2345,2345,2345,2345,0
|
|
20240416,195700,2193834670,2345,2345,2345,2345,0
|
|
20240416,195600,2193834670,2345,2345,2345,2345,0
|
|
20240416,195500,2193834670,2345,2345,2345,2345,0
|
|
20240416,195400,2193834670,2345,2345,2345,2345,0
|
|
20240416,195300,2193834670,2345,2345,2345,2345,0
|
|
20240416,195200,2193834670,2345,2345,2345,2345,0
|
|
20240416,195100,2193834670,2345,2345,2345,2345,0
|
|
20240416,195000,2193834670,2345,2345,2345,2345,0
|
|
20240416,194900,2193834670,2345,2345,2345,2345,0
|
|
20240416,194800,2193834670,2345,2345,2345,2345,0
|
|
20240416,194700,2193834670,2345,2345,2345,2345,0
|
|
20240416,194600,2193834670,2345,2345,2345,2345,0
|
|
20240416,194500,2193834670,2345,2345,2345,2345,0
|
|
20240416,194400,2193834670,2345,2345,2345,2345,0
|
|
20240416,194300,2193834670,2345,2345,2345,2345,0
|
|
20240416,194200,2193834670,2345,2345,2345,2345,0
|
|
20240416,194100,2193834670,2345,2345,2345,2345,0
|
|
20240416,194000,2193834670,2345,2345,2345,2345,0
|
|
20240416,193900,2193834670,2345,2345,2345,2345,0
|
|
20240416,193800,2193834670,2345,2345,2345,2345,0
|
|
20240416,193700,2193834670,2345,2345,2345,2345,0
|
|
20240416,193600,2193834670,2345,2345,2345,2345,0
|
|
20240416,193500,2193834670,2345,2345,2345,2345,0
|
|
20240416,193400,2193834670,2345,2345,2345,2345,0
|
|
20240416,193300,2193834670,2345,2345,2345,2345,0
|
|
20240416,193200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,193100,2193834670,2345,2345,2345,2345,0
|
|
20240416,193000,2193834670,2345,2345,2345,2345,0
|
|
20240416,192900,2193834670,2345,2345,2345,2345,0
|
|
20240416,192800,2193834670,2345,2345,2345,2345,0
|
|
20240416,192700,2193834670,2345,2345,2345,2345,0
|
|
20240416,192600,2193834670,2345,2345,2345,2345,0
|
|
20240416,192500,2193834670,2345,2345,2345,2345,0
|
|
20240416,192400,2193834670,2345,2345,2345,2345,0
|
|
20240416,192300,2193834670,2345,2345,2345,2345,0
|
|
20240416,192200,2193834670,2345,2345,2345,2345,0
|
|
20240416,192100,2193834670,2345,2345,2345,2345,0
|
|
20240416,192000,2193834670,2345,2345,2345,2345,0
|
|
20240416,191900,2193834670,2345,2345,2345,2345,0
|
|
20240416,191800,2193834670,2345,2345,2345,2345,0
|
|
20240416,191700,2193834670,2345,2345,2345,2345,0
|
|
20240416,191600,2193834670,2345,2345,2345,2345,0
|
|
20240416,191500,2193834670,2345,2345,2345,2345,0
|
|
20240416,191400,2193834670,2345,2345,2345,2345,0
|
|
20240416,191300,2193834670,2345,2345,2345,2345,0
|
|
20240416,191200,2193834670,2345,2345,2345,2345,0
|
|
20240416,191100,2193834670,2345,2345,2345,2345,0
|
|
20240416,191000,2193834670,2345,2345,2345,2345,0
|
|
20240416,190900,2193834670,2345,2345,2345,2345,0
|
|
20240416,190800,2193834670,2345,2345,2345,2345,0
|
|
20240416,190700,2193834670,2345,2345,2345,2345,0
|
|
20240416,190600,2193834670,2345,2345,2345,2345,0
|
|
20240416,190500,2193834670,2345,2345,2345,2345,0
|
|
20240416,190400,2193834670,2345,2345,2345,2345,0
|
|
20240416,190300,2193834670,2345,2345,2345,2345,0
|
|
20240416,190200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,190100,2193834670,2345,2345,2345,2345,0
|
|
20240416,190000,2193834670,2345,2345,2345,2345,0
|
|
20240416,185900,2193834670,2345,2345,2345,2345,0
|
|
20240416,185800,2193834670,2345,2345,2345,2345,0
|
|
20240416,185700,2193834670,2345,2345,2345,2345,0
|
|
20240416,185600,2193834670,2345,2345,2345,2345,0
|
|
20240416,185500,2193834670,2345,2345,2345,2345,0
|
|
20240416,185400,2193834670,2345,2345,2345,2345,0
|
|
20240416,185300,2193834670,2345,2345,2345,2345,0
|
|
20240416,185200,2193834670,2345,2345,2345,2345,0
|
|
20240416,185100,2193834670,2345,2345,2345,2345,0
|
|
20240416,185000,2193834670,2345,2345,2345,2345,0
|
|
20240416,184900,2193834670,2345,2345,2345,2345,0
|
|
20240416,184800,2193834670,2345,2345,2345,2345,0
|
|
20240416,184700,2193834670,2345,2345,2345,2345,0
|
|
20240416,184600,2193834670,2345,2345,2345,2345,0
|
|
20240416,184500,2193834670,2345,2345,2345,2345,0
|
|
20240416,184400,2193834670,2345,2345,2345,2345,0
|
|
20240416,184300,2193834670,2345,2345,2345,2345,0
|
|
20240416,184200,2193834670,2345,2345,2345,2345,0
|
|
20240416,184100,2193834670,2345,2345,2345,2345,0
|
|
20240416,184000,2193834670,2345,2345,2345,2345,0
|
|
20240416,183900,2193834670,2345,2345,2345,2345,0
|
|
20240416,183800,2193834670,2345,2345,2345,2345,0
|
|
20240416,183700,2193834670,2345,2345,2345,2345,0
|
|
20240416,183600,2193834670,2345,2345,2345,2345,0
|
|
20240416,183500,2193834670,2345,2345,2345,2345,0
|
|
20240416,183400,2193834670,2345,2345,2345,2345,0
|
|
20240416,183300,2193834670,2345,2345,2345,2345,0
|
|
20240416,183200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,183100,2193834670,2345,2345,2345,2345,0
|
|
20240416,183000,2193834670,2345,2345,2345,2345,0
|
|
20240416,182900,2193834670,2345,2345,2345,2345,0
|
|
20240416,182800,2193834670,2345,2345,2345,2345,0
|
|
20240416,182700,2193834670,2345,2345,2345,2345,0
|
|
20240416,182600,2193834670,2345,2345,2345,2345,0
|
|
20240416,182500,2193834670,2345,2345,2345,2345,0
|
|
20240416,182400,2193834670,2345,2345,2345,2345,0
|
|
20240416,182300,2193834670,2345,2345,2345,2345,0
|
|
20240416,182200,2193834670,2345,2345,2345,2345,0
|
|
20240416,182100,2193834670,2345,2345,2345,2345,0
|
|
20240416,182000,2193834670,2345,2345,2345,2345,0
|
|
20240416,181900,2193834670,2345,2345,2345,2345,0
|
|
20240416,181800,2193834670,2345,2345,2345,2345,0
|
|
20240416,181700,2193834670,2345,2345,2345,2345,0
|
|
20240416,181600,2193834670,2345,2345,2345,2345,0
|
|
20240416,181500,2193834670,2345,2345,2345,2345,0
|
|
20240416,181400,2193834670,2345,2345,2345,2345,0
|
|
20240416,181300,2193834670,2345,2345,2345,2345,0
|
|
20240416,181200,2193834670,2345,2345,2345,2345,0
|
|
20240416,181100,2193834670,2345,2345,2345,2345,0
|
|
20240416,181000,2193834670,2345,2345,2345,2345,0
|
|
20240416,180900,2193834670,2345,2345,2345,2345,0
|
|
20240416,180800,2193834670,2345,2345,2345,2345,0
|
|
20240416,180700,2193834670,2345,2345,2345,2345,0
|
|
20240416,180600,2193834670,2345,2345,2345,2345,0
|
|
20240416,180500,2193834670,2345,2345,2345,2345,0
|
|
20240416,180400,2193834670,2345,2345,2345,2345,0
|
|
20240416,180300,2193834670,2345,2345,2345,2345,0
|
|
20240416,180200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,180100,2193834670,2345,2345,2345,2345,0
|
|
20240416,180000,2193834670,2345,2345,2345,2345,0
|
|
20240416,175900,2193834670,2345,2345,2345,2345,0
|
|
20240416,175800,2193834670,2345,2345,2345,2345,0
|
|
20240416,175700,2193834670,2345,2345,2345,2345,0
|
|
20240416,175600,2193834670,2345,2345,2345,2345,0
|
|
20240416,175500,2193834670,2345,2345,2345,2345,0
|
|
20240416,175400,2193834670,2345,2345,2345,2345,0
|
|
20240416,175300,2193834670,2345,2345,2345,2345,0
|
|
20240416,175200,2193834670,2345,2345,2345,2345,0
|
|
20240416,175100,2193834670,2345,2345,2345,2345,0
|
|
20240416,175000,2193834670,2345,2345,2345,2345,0
|
|
20240416,174900,2193834670,2345,2345,2345,2345,0
|
|
20240416,174800,2193834670,2345,2345,2345,2345,0
|
|
20240416,174700,2193834670,2345,2345,2345,2345,0
|
|
20240416,174600,2193834670,2345,2345,2345,2345,0
|
|
20240416,174500,2193834670,2345,2345,2345,2345,0
|
|
20240416,174400,2193834670,2345,2345,2345,2345,0
|
|
20240416,174300,2193834670,2345,2345,2345,2345,0
|
|
20240416,174200,2193834670,2345,2345,2345,2345,0
|
|
20240416,174100,2193834670,2345,2345,2345,2345,0
|
|
20240416,174000,2193834670,2345,2345,2345,2345,0
|
|
20240416,173900,2193834670,2345,2345,2345,2345,0
|
|
20240416,173800,2193834670,2345,2345,2345,2345,0
|
|
20240416,173700,2193834670,2345,2345,2345,2345,0
|
|
20240416,173600,2193834670,2345,2345,2345,2345,0
|
|
20240416,173500,2193834670,2345,2345,2345,2345,0
|
|
20240416,173400,2193834670,2345,2345,2345,2345,0
|
|
20240416,173300,2193834670,2345,2345,2345,2345,0
|
|
20240416,173200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,173100,2193834670,2345,2345,2345,2345,0
|
|
20240416,173000,2193834670,2345,2345,2345,2345,0
|
|
20240416,172900,2193834670,2345,2345,2345,2345,0
|
|
20240416,172800,2193834670,2345,2345,2345,2345,0
|
|
20240416,172700,2193834670,2345,2345,2345,2345,0
|
|
20240416,172600,2193834670,2345,2345,2345,2345,0
|
|
20240416,172500,2193834670,2345,2345,2345,2345,0
|
|
20240416,172400,2193834670,2345,2345,2345,2345,0
|
|
20240416,172300,2193834670,2345,2345,2345,2345,0
|
|
20240416,172200,2193834670,2345,2345,2345,2345,0
|
|
20240416,172100,2193834670,2345,2345,2345,2345,0
|
|
20240416,172000,2193834670,2345,2345,2345,2345,0
|
|
20240416,171900,2193834670,2345,2345,2345,2345,0
|
|
20240416,171800,2193834670,2345,2345,2345,2345,0
|
|
20240416,171700,2193834670,2345,2345,2345,2345,0
|
|
20240416,171600,2193834670,2345,2345,2345,2345,0
|
|
20240416,171500,2193834670,2345,2345,2345,2345,0
|
|
20240416,171400,2193834670,2345,2345,2345,2345,0
|
|
20240416,171300,2193834670,2345,2345,2345,2345,0
|
|
20240416,171200,2193834670,2345,2345,2345,2345,0
|
|
20240416,171100,2193834670,2345,2345,2345,2345,0
|
|
20240416,171000,2193834670,2345,2345,2345,2345,0
|
|
20240416,170900,2193834670,2345,2345,2345,2345,0
|
|
20240416,170800,2193834670,2345,2345,2345,2345,0
|
|
20240416,170700,2193834670,2345,2345,2345,2345,0
|
|
20240416,170600,2193834670,2345,2345,2345,2345,0
|
|
20240416,170500,2193834670,2345,2345,2345,2345,0
|
|
20240416,170400,2193834670,2345,2345,2345,2345,0
|
|
20240416,170300,2193834670,2345,2345,2345,2345,0
|
|
20240416,170200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,170100,2193834670,2345,2345,2345,2345,0
|
|
20240416,170000,2193834670,2345,2345,2345,2345,0
|
|
20240416,165900,2193834670,2345,2345,2345,2345,0
|
|
20240416,165800,2193834670,2345,2345,2345,2345,0
|
|
20240416,165700,2193834670,2345,2345,2345,2345,0
|
|
20240416,165600,2193834670,2345,2345,2345,2345,0
|
|
20240416,165500,2193834670,2345,2345,2345,2345,0
|
|
20240416,165400,2193834670,2345,2345,2345,2345,0
|
|
20240416,165300,2193834670,2345,2345,2345,2345,0
|
|
20240416,165200,2193834670,2345,2345,2345,2345,0
|
|
20240416,165100,2193834670,2345,2345,2345,2345,0
|
|
20240416,165000,2193834670,2345,2345,2345,2345,0
|
|
20240416,164900,2193834670,2345,2345,2345,2345,0
|
|
20240416,164800,2193834670,2345,2345,2345,2345,0
|
|
20240416,164700,2193834670,2345,2345,2345,2345,0
|
|
20240416,164600,2193834670,2345,2345,2345,2345,0
|
|
20240416,164500,2193834670,2345,2345,2345,2345,0
|
|
20240416,164400,2193834670,2345,2345,2345,2345,0
|
|
20240416,164300,2193834670,2345,2345,2345,2345,0
|
|
20240416,164200,2193834670,2345,2345,2345,2345,0
|
|
20240416,164100,2193834670,2345,2345,2345,2345,0
|
|
20240416,164000,2193834670,2345,2345,2345,2345,0
|
|
20240416,163900,2193834670,2345,2345,2345,2345,0
|
|
20240416,163800,2193834670,2345,2345,2345,2345,0
|
|
20240416,163700,2193834670,2345,2345,2345,2345,0
|
|
20240416,163600,2193834670,2345,2345,2345,2345,0
|
|
20240416,163500,2193834670,2345,2345,2345,2345,0
|
|
20240416,163400,2193834670,2345,2345,2345,2345,0
|
|
20240416,163300,2193834670,2345,2345,2345,2345,0
|
|
20240416,163200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,163100,2193834670,2345,2345,2345,2345,0
|
|
20240416,163000,2193834670,2345,2345,2345,2345,0
|
|
20240416,162900,2193834670,2345,2345,2345,2345,0
|
|
20240416,162800,2193834670,2345,2345,2345,2345,0
|
|
20240416,162700,2193834670,2345,2345,2345,2345,0
|
|
20240416,162600,2193834670,2345,2345,2345,2345,0
|
|
20240416,162500,2193834670,2345,2345,2345,2345,0
|
|
20240416,162400,2193834670,2345,2345,2345,2345,0
|
|
20240416,162300,2193834670,2345,2345,2345,2345,0
|
|
20240416,162200,2193834670,2345,2345,2345,2345,0
|
|
20240416,162100,2193834670,2345,2345,2345,2345,0
|
|
20240416,162000,2193834670,2345,2345,2345,2345,0
|
|
20240416,161900,2193834670,2345,2345,2345,2345,0
|
|
20240416,161800,2193834670,2345,2345,2345,2345,0
|
|
20240416,161700,2193834670,2345,2345,2345,2345,0
|
|
20240416,161600,2193834670,2345,2345,2345,2345,0
|
|
20240416,161500,2193834670,2345,2345,2345,2345,0
|
|
20240416,161400,2193834670,2345,2345,2345,2345,0
|
|
20240416,161300,2193834670,2345,2345,2345,2345,0
|
|
20240416,161200,2193834670,2345,2345,2345,2345,0
|
|
20240416,161100,2193834670,2345,2345,2345,2345,0
|
|
20240416,161000,2193834670,2345,2345,2345,2345,0
|
|
20240416,160900,2193834670,2345,2345,2345,2345,0
|
|
20240416,160800,2193834670,2345,2345,2345,2345,0
|
|
20240416,160700,2193834670,2345,2345,2345,2345,0
|
|
20240416,160600,2193834670,2345,2345,2345,2345,0
|
|
20240416,160500,2193834670,2345,2345,2345,2345,0
|
|
20240416,160400,2193834670,2345,2345,2345,2345,0
|
|
20240416,160300,2193834670,2345,2345,2345,2345,0
|
|
20240416,160200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,160100,2193834670,2345,2345,2345,2345,0
|
|
20240416,160000,2193834670,2345,2345,2345,2345,0
|
|
20240416,155900,2193834670,2345,2345,2345,2345,0
|
|
20240416,155800,2193834670,2345,2345,2345,2345,0
|
|
20240416,155700,2193834670,2345,2345,2345,2345,0
|
|
20240416,155600,2193834670,2345,2345,2345,2345,0
|
|
20240416,155500,2193834670,2345,2345,2345,2345,0
|
|
20240416,155400,2193834670,2345,2345,2345,2345,0
|
|
20240416,155300,2193834670,2345,2345,2345,2345,0
|
|
20240416,155200,2193834670,2345,2345,2345,2345,0
|
|
20240416,155100,2193834670,2345,2345,2345,2345,0
|
|
20240416,155000,2193834670,2345,2345,2345,2345,0
|
|
20240416,154900,2193834670,2345,2345,2345,2345,0
|
|
20240416,154800,2193834670,2345,2345,2345,2345,0
|
|
20240416,154700,2193834670,2345,2345,2345,2345,0
|
|
20240416,154600,2193834670,2345,2345,2345,2345,0
|
|
20240416,154500,2193834670,2345,2345,2345,2345,0
|
|
20240416,154400,2193834670,2345,2345,2345,2345,0
|
|
20240416,154300,2193834670,2345,2345,2345,2345,0
|
|
20240416,154200,2193834670,2345,2345,2345,2345,0
|
|
20240416,154100,2193834670,2345,2345,2345,2345,0
|
|
20240416,154000,2193834670,2345,2345,2345,2345,0
|
|
20240416,153900,2193834670,2345,2345,2345,2345,0
|
|
20240416,153800,2193834670,2345,2345,2345,2345,0
|
|
20240416,153700,2193834670,2345,2345,2345,2345,0
|
|
20240416,153600,2193834670,2345,2345,2345,2345,0
|
|
20240416,153500,2193834670,2345,2345,2345,2345,0
|
|
20240416,153400,2193834670,2345,2345,2345,2345,0
|
|
20240416,153300,2193834670,2345,2345,2345,2345,0
|
|
20240416,153200,2193834670,2345,2345,2345,2345,11980
|
|
20240416,153100,2193834670,2345,2345,2345,2345,0
|
|
20240416,153000,2193834670,2345,2345,2345,2345,11980
|
|
20240416,152900,2165741570,2365,2365,2365,2365,0
|
|
20240416,152800,2165741570,2365,2365,2365,2365,0
|
|
20240416,152700,2165741570,2365,2365,2365,2365,0
|
|
20240416,152600,2165741570,2365,2365,2365,2365,0
|
|
20240416,152500,2165741570,2365,2365,2365,2365,0
|
|
20240416,152400,2165741570,2365,2365,2365,2365,0
|
|
20240416,152300,2165741570,2365,2365,2365,2365,0
|
|
20240416,152200,2165741570,2365,2365,2365,2365,0
|
|
20240416,152100,2165741570,2365,2365,2365,2365,0
|
|
20240416,152000,2165741570,2365,2365,2365,2365,0
|
|
20240416,151900,2165741570,2365,2355,2365,2355,327
|
|
20240416,151800,2164968335,2365,2365,2365,2355,143
|
|
20240416,151700,2164630290,2360,2365,2365,2360,639
|
|
20240416,151600,2163122210,2365,2365,2365,2365,523
|
|
20240416,151500,2161885315,2375,2375,2375,2375,160
|
|
20240416,151400,2161505315,2370,2365,2370,2365,309
|
|
20240416,151300,2160774485,2365,2370,2370,2365,804
|
|
20240416,151200,2158871785,2370,2370,2370,2370,2640
|
|
20240416,151100,2152614985,2370,2370,2375,2370,2384
|
|
20240416,151000,2146964900,2375,2370,2375,2370,1657
|
|
20240416,150900,2143031500,2365,2365,2365,2365,1
|
|
20240416,150800,2143029135,2370,2370,2375,2370,419
|
|
20240416,150700,2142035385,2375,2375,2375,2375,0
|
|
20240416,150600,2142035385,2375,2370,2375,2370,79
|
|
20240416,150500,2141847825,2375,2375,2375,2375,100
|
|
20240416,150400,2141610325,2375,2375,2375,2375,3
|
|
20240416,150300,2141603200,2375,2365,2375,2365,2297
|
|
20240416,150200,2136167680,2365,2365,2365,2365,1195
|
|
20240416,150100,2133341505,2375,2375,2375,2375,216
|
|
20240416,150000,2132828505,2370,2370,2370,2370,1044
|
|
20240416,145900,2130354225,2370,2355,2370,2355,9
|
|
20240416,145800,2130332985,2365,2370,2370,2365,1673
|
|
20240416,145700,2126375415,2370,2345,2370,2345,4644
|
|
20240416,145600,2115402300,2360,2360,2360,2360,944
|
|
20240416,145500,2113174460,2365,2345,2365,2345,411
|
|
20240416,145400,2112210645,2345,2345,2345,2345,72
|
|
20240416,145300,2112041805,2355,2355,2355,2355,279
|
|
20240416,145200,2111384760,2360,2350,2360,2350,702
|
|
20240416,145100,2109735050,2355,2355,2355,2355,238
|
|
20240416,145000,2109174560,2360,2360,2360,2360,1
|
|
20240416,144900,2109172200,2360,2360,2360,2360,205
|
|
20240416,144800,2108688400,2370,2360,2370,2360,74
|
|
20240416,144700,2108513745,2370,2365,2370,2365,297
|
|
20240416,144600,2107811315,2360,2355,2360,2350,442
|
|
20240416,144500,2106768380,2350,2345,2355,2345,229
|
|
20240416,144400,2106230240,2345,2345,2345,2345,382
|
|
20240416,144300,2105334450,2355,2350,2355,2345,198
|
|
20240416,144200,2104869440,2345,2360,2365,2345,77
|
|
20240416,144100,2104688840,2345,2345,2345,2345,813
|
|
20240416,144000,2102782355,2345,2350,2350,2345,370
|
|
20240416,143900,2101914295,2350,2350,2350,2350,198
|
|
20240416,143800,2101448995,2365,2360,2365,2345,3022
|
|
20240416,143700,2094343690,2360,2360,2360,2360,121
|
|
20240416,143600,2094058130,2360,2355,2360,2355,295
|
|
20240416,143500,2093362570,2370,2365,2370,2355,1985
|
|
20240416,143400,2088673630,2355,2345,2360,2345,1556
|
|
20240416,143300,2085006855,2345,2345,2360,2345,585
|
|
20240416,143200,2083635015,2350,2350,2350,2350,0
|
|
20240416,143100,2083635015,2350,2350,2350,2350,0
|
|
20240416,143000,2083635015,2350,2350,2350,2350,6379
|
|
20240416,142900,2068644365,2360,2360,2360,2360,1
|
|
20240416,142800,2068642005,2355,2345,2355,2335,5911
|
|
20240416,142700,2054817860,2350,2360,2360,2350,201
|
|
20240416,142600,2054345500,2355,2350,2360,2350,1622
|
|
20240416,142500,2050527690,2350,2360,2360,2350,326
|
|
20240416,142400,2049761550,2360,2360,2360,2360,3
|
|
20240416,142300,2049754470,2360,2360,2360,2360,3
|
|
20240416,142200,2049747390,2360,2360,2360,2355,1410
|
|
20240416,142100,2046426820,2360,2355,2360,2355,712
|
|
20240416,142000,2044749495,2355,2355,2355,2335,21932
|
|
20240416,141900,1993485475,2360,2360,2360,2360,120
|
|
20240416,141800,1993202275,2370,2370,2370,2370,0
|
|
20240416,141700,1993202275,2370,2360,2370,2360,384
|
|
20240416,141600,1992294255,2370,2370,2370,2370,0
|
|
20240416,141500,1992294255,2370,2370,2370,2370,169
|
|
20240416,141400,1991893725,2365,2365,2365,2365,1554
|
|
20240416,141300,1988218515,2370,2370,2370,2370,165
|
|
20240416,141200,1987827465,2370,2370,2370,2370,0
|
|
20240416,141100,1987827465,2370,2360,2370,2360,163
|
|
20240416,141000,1987442025,2360,2360,2360,2360,209
|
|
20240416,140900,1986948785,2360,2360,2360,2360,8
|
|
20240416,140800,1986929905,2360,2360,2360,2360,418
|
|
20240416,140700,1985943425,2360,2365,2365,2360,514
|
|
20240416,140600,1984729690,2365,2370,2370,2365,125
|
|
20240416,140500,1984433495,2370,2370,2370,2370,9
|
|
20240416,140400,1984412165,2370,2365,2370,2365,809
|
|
20240416,140300,1982498835,2370,2370,2370,2370,167
|
|
20240416,140200,1982103045,2370,2365,2370,2365,147
|
|
20240416,140100,1981755360,2365,2355,2365,2355,510
|
|
20240416,140000,1980550710,2365,2365,2365,2365,1053
|
|
20240416,135900,1978060365,2355,2355,2355,2355,0
|
|
20240416,135800,1978060365,2355,2365,2365,2355,370
|
|
20240416,135700,1977186715,2370,2365,2370,2355,1784
|
|
20240416,135600,1972969180,2355,2355,2355,2355,40
|
|
20240416,135500,1972874980,2365,2365,2365,2365,1
|
|
20240416,135400,1972872615,2360,2360,2360,2360,350
|
|
20240416,135300,1972046615,2360,2360,2360,2360,0
|
|
20240416,135200,1972046615,2360,2360,2360,2360,500
|
|
20240416,135100,1970866615,2360,2360,2360,2360,0
|
|
20240416,135000,1970866615,2360,2350,2360,2350,810
|
|
20240416,134900,1968958015,2365,2360,2365,2360,110
|
|
20240416,134800,1968698410,2360,2350,2360,2350,2
|
|
20240416,134700,1968693700,2365,2365,2365,2365,42
|
|
20240416,134600,1968594370,2365,2365,2365,2365,11
|
|
20240416,134500,1968568355,2360,2355,2360,2355,186
|
|
20240416,134400,1968129805,2345,2355,2355,2345,674
|
|
20240416,134300,1966546075,2355,2355,2355,2355,229
|
|
20240416,134200,1966006780,2360,2355,2360,2340,1547
|
|
20240416,134100,1962367600,2355,2350,2365,2340,4623
|
|
20240416,134000,1951527985,2365,2350,2365,2350,744
|
|
20240416,133900,1949772350,2360,2360,2360,2350,102
|
|
20240416,133800,1949531650,2360,2360,2360,2360,97
|
|
20240416,133700,1949302730,2360,2345,2360,2345,8
|
|
20240416,133600,1949283925,2365,2365,2365,2365,0
|
|
20240416,133500,1949283925,2365,2365,2365,2365,0
|
|
20240416,133400,1949283925,2365,2365,2365,2365,2
|
|
20240416,133300,1949279195,2350,2360,2360,2350,370
|
|
20240416,133200,1948407845,2365,2370,2370,2360,1286
|
|
20240416,133100,1945366710,2370,2340,2370,2340,2121
|
|
20240416,133000,1940351860,2360,2355,2360,2330,7555
|
|
20240416,132900,1922669700,2355,2360,2360,2355,617
|
|
20240416,132800,1921216580,2360,2355,2360,2355,5253
|
|
20240416,132700,1908820800,2360,2350,2360,2350,229
|
|
20240416,132600,1908282620,2360,2360,2365,2360,202
|
|
20240416,132500,1907805895,2350,2350,2350,2350,20
|
|
20240416,132400,1907758895,2365,2355,2365,2355,200
|
|
20240416,132300,1907287305,2355,2350,2355,2350,276
|
|
20240416,132200,1906637980,2350,2340,2350,2340,210
|
|
20240416,132100,1906144500,2340,2340,2350,2340,1925
|
|
20240416,132000,1901634240,2340,2350,2350,2340,7642
|
|
20240416,131900,1883733850,2350,2350,2360,2350,708
|
|
20240416,131800,1882070015,2360,2360,2360,2360,300
|
|
20240416,131700,1881362015,2350,2345,2365,2345,4524
|
|
20240416,131600,1870718930,2355,2355,2355,2345,2594
|
|
20240416,131500,1864613675,2355,2345,2355,2335,4671
|
|
20240416,131400,1853674780,2355,2360,2360,2345,1452
|
|
20240416,131300,1850261780,2360,2355,2360,2355,893
|
|
20240416,131200,1848156055,2360,2345,2365,2345,2394
|
|
20240416,131100,1842526485,2345,2360,2360,2345,4319
|
|
20240416,131000,1832360480,2360,2355,2360,2355,2341
|
|
20240416,130900,1826843170,2360,2355,2360,2350,8079
|
|
20240416,130800,1807823335,2355,2385,2390,2340,29417
|
|
20240416,130700,1738540310,2380,2395,2395,2370,14276
|
|
20240416,130600,1704536175,2395,2400,2405,2390,5549
|
|
20240416,130500,1691243615,2395,2420,2425,2390,16432
|
|
20240416,130400,1651673070,2425,2415,2435,2410,12268
|
|
20240416,130300,1621968330,2415,2425,2430,2410,11969
|
|
20240416,130200,1592985340,2425,2420,2435,2415,20984
|
|
20240416,130100,1542061215,2420,2445,2460,2420,31356
|
|
20240416,130000,1465593790,2450,2470,2505,2445,57477
|
|
20240416,125900,1323660080,2470,2555,2560,2445,72828
|
|
20240416,125800,1141923790,2555,2570,2610,2525,123589
|
|
20240416,125700,824268730,2575,2420,2600,2420,142686
|
|
20240416,125600,463168925,2420,2385,2420,2385,9039
|
|
20240416,125500,441463950,2385,2385,2395,2380,963
|
|
20240416,125400,439167605,2385,2450,2450,2385,23205
|
|
20240416,125300,383149180,2445,2430,2450,2395,12330
|
|
20240416,125200,353212595,2425,2380,2430,2380,7276
|
|
20240416,125100,335593045,2380,2420,2425,2380,2861
|
|
20240416,125000,328680640,2420,2360,2420,2360,4948
|
|
20240416,124900,316867795,2360,2360,2360,2360,0
|
|
20240416,124800,316867795,2360,2360,2360,2360,0
|
|
20240416,124700,316867795,2360,2360,2360,2360,0
|
|
20240416,124600,316867795,2360,2360,2360,2360,265
|
|
20240416,124500,316242395,2360,2360,2360,2360,1
|
|
20240416,124400,316240035,2360,2360,2360,2360,0
|
|
20240416,124300,316240035,2360,2360,2360,2360,1
|
|
20240416,124200,316237675,2355,2355,2355,2355,0
|
|
20240416,124100,316237675,2355,2355,2355,2355,293
|
|
20240416,124000,315547660,2335,2350,2350,2335,18
|
|
20240416,123900,315505615,2355,2355,2355,2355,1
|
|
20240416,123800,315503260,2350,2350,2350,2350,148
|
|
20240416,123700,315155460,2350,2350,2350,2350,0
|
|
20240416,123600,315155460,2350,2350,2350,2350,0
|
|
20240416,123500,315155460,2350,2350,2350,2350,0
|
|
20240416,123400,315155460,2350,2350,2350,2350,273
|
|
20240416,123300,314513910,2360,2360,2360,2360,0
|
|
20240416,123200,314513910,2360,2335,2360,2335,116
|
|
20240416,123100,314241275,2350,2350,2350,2350,0
|
|
20240416,123000,314241275,2350,2350,2350,2350,0
|
|
20240416,122900,314241275,2350,2350,2350,2350,0
|
|
20240416,122800,314241275,2350,2350,2350,2350,0
|
|
20240416,122700,314241275,2350,2350,2350,2350,299
|
|
20240416,122600,313538625,2350,2350,2350,2350,1
|
|
20240416,122500,313536275,2340,2345,2345,2340,1095
|
|
20240416,122400,310973955,2360,2360,2360,2360,0
|
|
20240416,122300,310973955,2360,2360,2360,2360,0
|
|
20240416,122200,310973955,2360,2360,2360,2360,236
|
|
20240416,122100,310416995,2365,2365,2365,2365,1
|
|
20240416,122000,310414630,2345,2345,2345,2345,18
|
|
20240416,121900,310372420,2365,2365,2365,2365,0
|
|
20240416,121800,310372420,2365,2365,2365,2365,238
|
|
20240416,121700,309809550,2350,2350,2350,2350,0
|
|
20240416,121600,309809550,2350,2350,2350,2350,0
|
|
20240416,121500,309809550,2350,2350,2350,2350,212
|
|
20240416,121400,309311350,2370,2370,2370,2370,50
|
|
20240416,121300,309192850,2370,2370,2370,2370,275
|
|
20240416,121200,308541100,2370,2370,2370,2370,0
|
|
20240416,121100,308541100,2370,2370,2370,2370,0
|
|
20240416,121000,308541100,2370,2370,2370,2370,0
|
|
20240416,120900,308541100,2370,2360,2370,2360,288
|
|
20240416,120800,307858780,2355,2355,2355,2355,0
|
|
20240416,120700,307858780,2355,2355,2355,2355,0
|
|
20240416,120600,307858780,2355,2355,2355,2355,400
|
|
20240416,120500,306916780,2355,2355,2355,2355,0
|
|
20240416,120400,306916780,2355,2350,2355,2350,253
|
|
20240416,120300,306320990,2350,2350,2350,2350,0
|
|
20240416,120200,306320990,2350,2350,2350,2350,0
|
|
20240416,120100,306320990,2350,2350,2350,2350,166
|
|
20240416,120000,305930890,2350,2350,2350,2350,0
|
|
20240416,115900,305930890,2350,2350,2350,2350,0
|
|
20240416,115800,305930890,2350,2350,2350,2350,0
|
|
20240416,115700,305930890,2350,2335,2350,2335,13
|
|
20240416,115600,305900520,2335,2335,2335,2335,0
|
|
20240416,115500,305900520,2335,2350,2350,2335,108
|
|
20240416,115400,305648265,2350,2350,2350,2350,0
|
|
20240416,115300,305648265,2350,2345,2350,2345,395
|
|
20240416,115200,304720320,2345,2345,2345,2345,0
|
|
20240416,115100,304720320,2345,2340,2345,2340,127
|
|
20240416,115000,304422660,2340,2340,2340,2340,11
|
|
20240416,114900,304396920,2335,2335,2335,2335,13
|
|
20240416,114800,304366565,2335,2335,2335,2335,0
|
|
20240416,114700,304366565,2335,2330,2335,2330,41
|
|
20240416,114600,304270910,2330,2330,2330,2330,7
|
|
20240416,114500,304254600,2330,2330,2330,2330,16
|
|
20240416,114400,304217320,2330,2325,2330,2325,392
|
|
20240416,114300,303305915,2330,2330,2330,2330,0
|
|
20240416,114200,303305915,2330,2330,2330,2330,1
|
|
20240416,114100,303303585,2320,2320,2320,2320,0
|
|
20240416,114000,303303585,2320,2320,2320,2320,13
|
|
20240416,113900,303273425,2320,2320,2320,2320,0
|
|
20240416,113800,303273425,2320,2320,2320,2320,250
|
|
20240416,113700,302693425,2320,2320,2320,2320,0
|
|
20240416,113600,302693425,2320,2320,2320,2320,0
|
|
20240416,113500,302693425,2320,2325,2325,2320,170
|
|
20240416,113400,302298625,2330,2335,2335,2330,2
|
|
20240416,113300,302293960,2335,2330,2335,2315,370
|
|
20240416,113200,301435985,2335,2340,2340,2335,21
|
|
20240416,113100,301386915,2340,2335,2340,2330,340
|
|
20240416,113000,300594530,2330,2330,2330,2330,0
|
|
20240416,112900,300594530,2330,2330,2330,2330,187
|
|
20240416,112800,300158820,2330,2330,2330,2330,236
|
|
20240416,112700,299608940,2350,2345,2350,2345,100
|
|
20240416,112600,299374385,2345,2325,2345,2325,300
|
|
20240416,112500,298671665,2320,2320,2320,2320,111
|
|
20240416,112400,298414145,2310,2310,2310,2310,135
|
|
20240416,112300,298102295,2320,2305,2320,2305,1198
|
|
20240416,112200,295337380,2310,2310,2310,2310,1000
|
|
20240416,112100,293027380,2310,2310,2310,2310,30
|
|
20240416,112000,292958080,2325,2325,2325,2325,2
|
|
20240416,111900,292953430,2310,2310,2310,2310,1000
|
|
20240416,111800,290643430,2305,2325,2325,2305,5000
|
|
20240416,111700,279096475,2320,2320,2320,2320,0
|
|
20240416,111600,279096475,2320,2325,2325,2320,140
|
|
20240416,111500,278771075,2325,2320,2325,2320,12
|
|
20240416,111400,278743185,2325,2325,2325,2315,982
|
|
20240416,111300,276467075,2325,2325,2325,2325,906
|
|
20240416,111200,274360625,2330,2325,2330,2325,35
|
|
20240416,111100,274279125,2325,2325,2325,2325,1000
|
|
20240416,111000,271954125,2345,2330,2345,2325,402
|
|
20240416,110900,271018615,2330,2340,2340,2330,4500
|
|
20240416,110800,260519005,2345,2345,2345,2345,105
|
|
20240416,110700,260272780,2350,2350,2350,2350,0
|
|
20240416,110600,260272780,2350,2350,2350,2350,16
|
|
20240416,110500,260235180,2345,2345,2345,2340,1079
|
|
20240416,110400,257704940,2350,2350,2350,2350,0
|
|
20240416,110300,257704940,2350,2350,2350,2350,0
|
|
20240416,110200,257704940,2350,2350,2350,2350,40
|
|
20240416,110100,257610940,2345,2345,2345,2345,0
|
|
20240416,110000,257610940,2345,2355,2355,2345,2130
|
|
20240416,105900,252609840,2370,2370,2370,2370,10
|
|
20240416,105800,252586140,2370,2370,2370,2370,4
|
|
20240416,105700,252576660,2370,2370,2370,2370,58
|
|
20240416,105600,252439200,2370,2355,2370,2355,211
|
|
20240416,105500,251939145,2370,2370,2370,2370,0
|
|
20240416,105400,251939145,2370,2370,2370,2370,0
|
|
20240416,105300,251939145,2370,2370,2370,2370,202
|
|
20240416,105200,251460405,2370,2370,2370,2365,112
|
|
20240416,105100,251195320,2365,2365,2365,2365,448
|
|
20240416,105000,250135800,2365,2365,2365,2365,0
|
|
20240416,104900,250135800,2365,2365,2365,2365,0
|
|
20240416,104800,250135800,2365,2350,2365,2350,7
|
|
20240416,104700,250119335,2350,2350,2350,2350,8
|
|
20240416,104600,250100535,2365,2365,2365,2365,1
|
|
20240416,104500,250098170,2355,2355,2355,2355,0
|
|
20240416,104400,250098170,2355,2355,2355,2355,325
|
|
20240416,104300,249332795,2350,2350,2350,2350,0
|
|
20240416,104200,249332795,2350,2350,2350,2350,306
|
|
20240416,104100,248613695,2345,2350,2350,2345,651
|
|
20240416,104000,247085440,2360,2360,2360,2360,798
|
|
20240416,103900,245202160,2365,2365,2365,2365,0
|
|
20240416,103800,245202160,2365,2365,2365,2365,515
|
|
20240416,103700,243984185,2365,2365,2365,2365,200
|
|
20240416,103600,243511185,2365,2365,2365,2365,0
|
|
20240416,103500,243511185,2365,2365,2365,2365,1
|
|
20240416,103400,243508820,2345,2345,2345,2345,20
|
|
20240416,103300,243461920,2360,2355,2360,2355,2912
|
|
20240416,103200,236590710,2355,2345,2355,2340,136
|
|
20240416,103100,236272420,2345,2355,2355,2345,94
|
|
20240416,103000,236051980,2340,2340,2340,2340,810
|
|
20240416,102900,234156580,2355,2355,2355,2355,11
|
|
20240416,102800,234130675,2340,2340,2340,2340,30
|
|
20240416,102700,234060475,2340,2340,2340,2340,0
|
|
20240416,102600,234060475,2340,2340,2340,2340,248
|
|
20240416,102500,233480155,2345,2360,2360,2345,270
|
|
20240416,102400,232846990,2350,2345,2350,2345,485
|
|
20240416,102300,231707445,2345,2345,2345,2345,350
|
|
20240416,102200,230886695,2350,2345,2350,2345,500
|
|
20240416,102100,229712695,2350,2350,2350,2350,1
|
|
20240416,102000,229710345,2345,2345,2345,2345,1010
|
|
20240416,101900,227341895,2350,2350,2350,2350,450
|
|
20240416,101800,226284395,2345,2345,2345,2345,0
|
|
20240416,101700,226284395,2345,2350,2350,2345,151
|
|
20240416,101600,225930295,2345,2350,2350,2345,4
|
|
20240416,101500,225920905,2345,2350,2350,2345,503
|
|
20240416,101400,224741365,2345,2350,2350,2345,531
|
|
20240416,101300,223496165,2340,2350,2350,2340,2001
|
|
20240416,101200,218807760,2350,2350,2350,2350,1
|
|
20240416,101100,218805410,2345,2345,2345,2340,1011
|
|
20240416,101000,216437845,2350,2350,2350,2350,101
|
|
20240416,100900,216200495,2360,2360,2360,2360,0
|
|
20240416,100800,216200495,2360,2365,2365,2360,2
|
|
20240416,100700,216195770,2350,2365,2365,2350,3348
|
|
20240416,100600,208327905,2370,2360,2370,2360,1305
|
|
20240416,100500,205246055,2360,2360,2365,2360,1350
|
|
20240416,100400,202058305,2370,2365,2370,2350,904
|
|
20240416,100300,199928375,2365,2370,2370,2365,687
|
|
20240416,100200,198303120,2380,2380,2380,2380,1
|
|
20240416,100100,198300740,2380,2375,2380,2375,4
|
|
20240416,100000,198291230,2380,2380,2380,2380,1
|
|
20240416,095900,198288850,2360,2385,2385,2360,831
|
|
20240416,095800,196319940,2390,2375,2390,2375,96
|
|
20240416,095700,196091205,2390,2400,2400,2380,1190
|
|
20240416,095600,193245455,2390,2405,2405,2380,4865
|
|
20240416,095500,181564620,2410,2430,2430,2410,2335
|
|
20240416,095400,175935240,2410,2430,2430,2410,1899
|
|
20240416,095300,171345165,2420,2440,2440,2415,10289
|
|
20240416,095200,146380675,2440,2435,2450,2430,1957
|
|
20240416,095100,141609420,2440,2435,2450,2430,5339
|
|
20240416,095000,128618205,2445,2430,2450,2430,7729
|
|
20240416,094900,109771205,2435,2415,2435,2415,2585
|
|
20240416,094800,103495615,2420,2420,2425,2420,709
|
|
20240416,094700,101779825,2420,2420,2420,2420,4
|
|
20240416,094600,101770145,2425,2420,2425,2420,1293
|
|
20240416,094500,98641075,2405,2410,2410,2405,453
|
|
20240416,094400,97549745,2410,2410,2420,2410,186
|
|
20240416,094300,97101435,2410,2410,2410,2410,23
|
|
20240416,094200,97046005,2400,2410,2410,2400,1377
|
|
20240416,094100,93736995,2420,2415,2420,2405,1029
|
|
20240416,094000,91253795,2415,2400,2415,2400,2988
|
|
20240416,093900,84070905,2395,2405,2405,2395,1149
|
|
20240416,093800,81314755,2405,2405,2405,2405,337
|
|
20240416,093700,80504270,2405,2385,2405,2385,75
|
|
20240416,093600,80324135,2385,2405,2405,2385,801
|
|
20240416,093500,78413730,2400,2375,2400,2375,9552
|
|
20240416,093400,55508845,2370,2360,2370,2360,296
|
|
20240416,093300,54807495,2360,2370,2370,2360,88
|
|
20240416,093200,54599375,2360,2370,2370,2360,32
|
|
20240416,093100,54523555,2370,2365,2370,2365,11
|
|
20240416,093000,54497535,2370,2370,2370,2370,1
|
|
20240416,092900,54495165,2370,2370,2370,2370,1
|
|
20240416,092800,54492795,2370,2370,2370,2370,0
|
|
20240416,092700,54492795,2370,2370,2370,2370,0
|
|
20240416,092600,54492795,2370,2360,2370,2350,502
|
|
20240416,092500,53305075,2350,2365,2365,2350,893
|
|
20240416,092400,51206480,2365,2360,2365,2360,1310
|
|
20240416,092300,48113300,2360,2360,2360,2360,0
|
|
20240416,092200,48113300,2360,2355,2360,2355,661
|
|
20240416,092100,46554665,2360,2360,2360,2360,16
|
|
20240416,092000,46516905,2360,2360,2360,2360,825
|
|
20240416,091900,44569905,2360,2360,2360,2360,0
|
|
20240416,091800,44569905,2360,2360,2360,2360,12
|
|
20240416,091700,44541585,2360,2360,2360,2360,0
|
|
20240416,091600,44541585,2360,2360,2360,2360,1
|
|
20240416,091500,44539225,2350,2350,2350,2350,399
|
|
20240416,091400,43601575,2350,2350,2350,2350,510
|
|
20240416,091300,42403075,2355,2355,2355,2355,0
|
|
20240416,091200,42403075,2355,2345,2355,2345,1089
|
|
20240416,091100,39841770,2355,2355,2355,2355,4
|
|
20240416,091000,39832350,2355,2355,2355,2345,240
|
|
20240416,090900,39267660,2350,2350,2350,2350,305
|
|
20240416,090800,38550910,2350,2355,2355,2350,342
|
|
20240416,090700,37745700,2345,2345,2345,2345,315
|
|
20240416,090600,37007025,2345,2350,2350,2345,3771
|
|
20240416,090500,28154435,2350,2350,2350,2350,552
|
|
20240416,090400,26857235,2355,2350,2355,2350,1793
|
|
20240416,090300,22640475,2355,2345,2360,2345,441
|
|
20240416,090200,21606295,2355,2355,2355,2340,6685
|
|
20240416,090100,5959300,2355,2350,2355,2350,246
|
|
20240416,090000,5381170,2350,2385,2385,2350,2234
|