595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,185100,8760080960,2260,2260,2260,2260,0
|
|
20240408,185000,8760080960,2260,2260,2260,2260,0
|
|
20240408,184900,8760080960,2260,2260,2260,2260,0
|
|
20240408,184800,8760080960,2260,2260,2260,2260,0
|
|
20240408,184700,8760080960,2260,2260,2260,2260,0
|
|
20240408,184600,8760080960,2260,2260,2260,2260,0
|
|
20240408,184500,8760080960,2260,2260,2260,2260,0
|
|
20240408,184400,8760080960,2260,2260,2260,2260,0
|
|
20240408,184300,8760080960,2260,2260,2260,2260,0
|
|
20240408,184200,8760080960,2260,2260,2260,2260,0
|
|
20240408,184100,8760080960,2260,2260,2260,2260,0
|
|
20240408,184000,8760080960,2260,2260,2260,2260,0
|
|
20240408,183900,8760080960,2260,2260,2260,2260,0
|
|
20240408,183800,8760080960,2260,2260,2260,2260,0
|
|
20240408,183700,8760080960,2260,2260,2260,2260,0
|
|
20240408,183600,8760080960,2260,2260,2260,2260,0
|
|
20240408,183500,8760080960,2260,2260,2260,2260,0
|
|
20240408,183400,8760080960,2260,2260,2260,2260,0
|
|
20240408,183300,8760080960,2260,2260,2260,2260,0
|
|
20240408,183200,8760080960,2260,2260,2260,2260,0
|
|
20240408,183100,8760080960,2260,2260,2260,2260,0
|
|
20240408,183000,8760080960,2260,2260,2260,2260,0
|
|
20240408,182900,8760080960,2260,2260,2260,2260,0
|
|
20240408,182800,8760080960,2260,2260,2260,2260,0
|
|
20240408,182700,8760080960,2260,2260,2260,2260,0
|
|
20240408,182600,8760080960,2260,2260,2260,2260,0
|
|
20240408,182500,8760080960,2260,2260,2260,2260,0
|
|
20240408,182400,8760080960,2260,2260,2260,2260,0
|
|
20240408,182300,8760080960,2260,2260,2260,2260,0
|
|
20240408,182200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,182100,8760080960,2260,2260,2260,2260,0
|
|
20240408,182000,8760080960,2260,2260,2260,2260,0
|
|
20240408,181900,8760080960,2260,2260,2260,2260,0
|
|
20240408,181800,8760080960,2260,2260,2260,2260,0
|
|
20240408,181700,8760080960,2260,2260,2260,2260,0
|
|
20240408,181600,8760080960,2260,2260,2260,2260,0
|
|
20240408,181500,8760080960,2260,2260,2260,2260,0
|
|
20240408,181400,8760080960,2260,2260,2260,2260,0
|
|
20240408,181300,8760080960,2260,2260,2260,2260,0
|
|
20240408,181200,8760080960,2260,2260,2260,2260,0
|
|
20240408,181100,8760080960,2260,2260,2260,2260,0
|
|
20240408,181000,8760080960,2260,2260,2260,2260,0
|
|
20240408,180900,8760080960,2260,2260,2260,2260,0
|
|
20240408,180800,8760080960,2260,2260,2260,2260,0
|
|
20240408,180700,8760080960,2260,2260,2260,2260,0
|
|
20240408,180600,8760080960,2260,2260,2260,2260,0
|
|
20240408,180500,8760080960,2260,2260,2260,2260,0
|
|
20240408,180400,8760080960,2260,2260,2260,2260,0
|
|
20240408,180300,8760080960,2260,2260,2260,2260,0
|
|
20240408,180200,8760080960,2260,2260,2260,2260,0
|
|
20240408,180100,8760080960,2260,2260,2260,2260,0
|
|
20240408,180000,8760080960,2260,2260,2260,2260,0
|
|
20240408,175900,8760080960,2260,2260,2260,2260,0
|
|
20240408,175800,8760080960,2260,2260,2260,2260,0
|
|
20240408,175700,8760080960,2260,2260,2260,2260,0
|
|
20240408,175600,8760080960,2260,2260,2260,2260,0
|
|
20240408,175500,8760080960,2260,2260,2260,2260,0
|
|
20240408,175400,8760080960,2260,2260,2260,2260,0
|
|
20240408,175300,8760080960,2260,2260,2260,2260,0
|
|
20240408,175200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,175100,8760080960,2260,2260,2260,2260,0
|
|
20240408,175000,8760080960,2260,2260,2260,2260,0
|
|
20240408,174900,8760080960,2260,2260,2260,2260,0
|
|
20240408,174800,8760080960,2260,2260,2260,2260,0
|
|
20240408,174700,8760080960,2260,2260,2260,2260,0
|
|
20240408,174600,8760080960,2260,2260,2260,2260,0
|
|
20240408,174500,8760080960,2260,2260,2260,2260,0
|
|
20240408,174400,8760080960,2260,2260,2260,2260,0
|
|
20240408,174300,8760080960,2260,2260,2260,2260,0
|
|
20240408,174200,8760080960,2260,2260,2260,2260,0
|
|
20240408,174100,8760080960,2260,2260,2260,2260,0
|
|
20240408,174000,8760080960,2260,2260,2260,2260,0
|
|
20240408,173900,8760080960,2260,2260,2260,2260,0
|
|
20240408,173800,8760080960,2260,2260,2260,2260,0
|
|
20240408,173700,8760080960,2260,2260,2260,2260,0
|
|
20240408,173600,8760080960,2260,2260,2260,2260,0
|
|
20240408,173500,8760080960,2260,2260,2260,2260,0
|
|
20240408,173400,8760080960,2260,2260,2260,2260,0
|
|
20240408,173300,8760080960,2260,2260,2260,2260,0
|
|
20240408,173200,8760080960,2260,2260,2260,2260,0
|
|
20240408,173100,8760080960,2260,2260,2260,2260,0
|
|
20240408,173000,8760080960,2260,2260,2260,2260,0
|
|
20240408,172900,8760080960,2260,2260,2260,2260,0
|
|
20240408,172800,8760080960,2260,2260,2260,2260,0
|
|
20240408,172700,8760080960,2260,2260,2260,2260,0
|
|
20240408,172600,8760080960,2260,2260,2260,2260,0
|
|
20240408,172500,8760080960,2260,2260,2260,2260,0
|
|
20240408,172400,8760080960,2260,2260,2260,2260,0
|
|
20240408,172300,8760080960,2260,2260,2260,2260,0
|
|
20240408,172200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,172100,8760080960,2260,2260,2260,2260,0
|
|
20240408,172000,8760080960,2260,2260,2260,2260,0
|
|
20240408,171900,8760080960,2260,2260,2260,2260,0
|
|
20240408,171800,8760080960,2260,2260,2260,2260,0
|
|
20240408,171700,8760080960,2260,2260,2260,2260,0
|
|
20240408,171600,8760080960,2260,2260,2260,2260,0
|
|
20240408,171500,8760080960,2260,2260,2260,2260,0
|
|
20240408,171400,8760080960,2260,2260,2260,2260,0
|
|
20240408,171300,8760080960,2260,2260,2260,2260,0
|
|
20240408,171200,8760080960,2260,2260,2260,2260,0
|
|
20240408,171100,8760080960,2260,2260,2260,2260,0
|
|
20240408,171000,8760080960,2260,2260,2260,2260,0
|
|
20240408,170900,8760080960,2260,2260,2260,2260,0
|
|
20240408,170800,8760080960,2260,2260,2260,2260,0
|
|
20240408,170700,8760080960,2260,2260,2260,2260,0
|
|
20240408,170600,8760080960,2260,2260,2260,2260,0
|
|
20240408,170500,8760080960,2260,2260,2260,2260,0
|
|
20240408,170400,8760080960,2260,2260,2260,2260,0
|
|
20240408,170300,8760080960,2260,2260,2260,2260,0
|
|
20240408,170200,8760080960,2260,2260,2260,2260,0
|
|
20240408,170100,8760080960,2260,2260,2260,2260,0
|
|
20240408,170000,8760080960,2260,2260,2260,2260,0
|
|
20240408,165900,8760080960,2260,2260,2260,2260,0
|
|
20240408,165800,8760080960,2260,2260,2260,2260,0
|
|
20240408,165700,8760080960,2260,2260,2260,2260,0
|
|
20240408,165600,8760080960,2260,2260,2260,2260,0
|
|
20240408,165500,8760080960,2260,2260,2260,2260,0
|
|
20240408,165400,8760080960,2260,2260,2260,2260,0
|
|
20240408,165300,8760080960,2260,2260,2260,2260,0
|
|
20240408,165200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,165100,8760080960,2260,2260,2260,2260,0
|
|
20240408,165000,8760080960,2260,2260,2260,2260,0
|
|
20240408,164900,8760080960,2260,2260,2260,2260,0
|
|
20240408,164800,8760080960,2260,2260,2260,2260,0
|
|
20240408,164700,8760080960,2260,2260,2260,2260,0
|
|
20240408,164600,8760080960,2260,2260,2260,2260,0
|
|
20240408,164500,8760080960,2260,2260,2260,2260,0
|
|
20240408,164400,8760080960,2260,2260,2260,2260,0
|
|
20240408,164300,8760080960,2260,2260,2260,2260,0
|
|
20240408,164200,8760080960,2260,2260,2260,2260,0
|
|
20240408,164100,8760080960,2260,2260,2260,2260,0
|
|
20240408,164000,8760080960,2260,2260,2260,2260,0
|
|
20240408,163900,8760080960,2260,2260,2260,2260,0
|
|
20240408,163800,8760080960,2260,2260,2260,2260,0
|
|
20240408,163700,8760080960,2260,2260,2260,2260,0
|
|
20240408,163600,8760080960,2260,2260,2260,2260,0
|
|
20240408,163500,8760080960,2260,2260,2260,2260,0
|
|
20240408,163400,8760080960,2260,2260,2260,2260,0
|
|
20240408,163300,8760080960,2260,2260,2260,2260,0
|
|
20240408,163200,8760080960,2260,2260,2260,2260,0
|
|
20240408,163100,8760080960,2260,2260,2260,2260,0
|
|
20240408,163000,8760080960,2260,2260,2260,2260,0
|
|
20240408,162900,8760080960,2260,2260,2260,2260,0
|
|
20240408,162800,8760080960,2260,2260,2260,2260,0
|
|
20240408,162700,8760080960,2260,2260,2260,2260,0
|
|
20240408,162600,8760080960,2260,2260,2260,2260,0
|
|
20240408,162500,8760080960,2260,2260,2260,2260,0
|
|
20240408,162400,8760080960,2260,2260,2260,2260,0
|
|
20240408,162300,8760080960,2260,2260,2260,2260,0
|
|
20240408,162200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,162100,8760080960,2260,2260,2260,2260,0
|
|
20240408,162000,8760080960,2260,2260,2260,2260,0
|
|
20240408,161900,8760080960,2260,2260,2260,2260,0
|
|
20240408,161800,8760080960,2260,2260,2260,2260,0
|
|
20240408,161700,8760080960,2260,2260,2260,2260,0
|
|
20240408,161600,8760080960,2260,2260,2260,2260,0
|
|
20240408,161500,8760080960,2260,2260,2260,2260,0
|
|
20240408,161400,8760080960,2260,2260,2260,2260,0
|
|
20240408,161300,8760080960,2260,2260,2260,2260,0
|
|
20240408,161200,8760080960,2260,2260,2260,2260,0
|
|
20240408,161100,8760080960,2260,2260,2260,2260,0
|
|
20240408,161000,8760080960,2260,2260,2260,2260,0
|
|
20240408,160900,8760080960,2260,2260,2260,2260,0
|
|
20240408,160800,8760080960,2260,2260,2260,2260,0
|
|
20240408,160700,8760080960,2260,2260,2260,2260,0
|
|
20240408,160600,8760080960,2260,2260,2260,2260,0
|
|
20240408,160500,8760080960,2260,2260,2260,2260,0
|
|
20240408,160400,8760080960,2260,2260,2260,2260,0
|
|
20240408,160300,8760080960,2260,2260,2260,2260,0
|
|
20240408,160200,8760080960,2260,2260,2260,2260,0
|
|
20240408,160100,8760080960,2260,2260,2260,2260,0
|
|
20240408,160000,8760080960,2260,2260,2260,2260,0
|
|
20240408,155900,8760080960,2260,2260,2260,2260,0
|
|
20240408,155800,8760080960,2260,2260,2260,2260,0
|
|
20240408,155700,8760080960,2260,2260,2260,2260,0
|
|
20240408,155600,8760080960,2260,2260,2260,2260,0
|
|
20240408,155500,8760080960,2260,2260,2260,2260,0
|
|
20240408,155400,8760080960,2260,2260,2260,2260,0
|
|
20240408,155300,8760080960,2260,2260,2260,2260,0
|
|
20240408,155200,8760080960,2260,2260,2260,2260,75853
|
|
20240408,155100,8760080960,2260,2260,2260,2260,0
|
|
20240408,155000,8760080960,2260,2260,2260,2260,0
|
|
20240408,154900,8760080960,2260,2260,2260,2260,0
|
|
20240408,154800,8760080960,2260,2260,2260,2260,0
|
|
20240408,154700,8760080960,2260,2260,2260,2260,0
|
|
20240408,154600,8760080960,2260,2260,2260,2260,0
|
|
20240408,154500,8760080960,2260,2260,2260,2260,0
|
|
20240408,154400,8760080960,2260,2260,2260,2260,0
|
|
20240408,154300,8760080960,2260,2260,2260,2260,0
|
|
20240408,154200,8760080960,2260,2260,2260,2260,0
|
|
20240408,154100,8760080960,2260,2260,2260,2260,0
|
|
20240408,154000,8760080960,2260,2260,2260,2260,0
|
|
20240408,153900,8760080960,2260,2260,2260,2260,0
|
|
20240408,153800,8760080960,2260,2260,2260,2260,0
|
|
20240408,153700,8760080960,2260,2260,2260,2260,0
|
|
20240408,153600,8760080960,2260,2260,2260,2260,0
|
|
20240408,153500,8760080960,2260,2260,2260,2260,0
|
|
20240408,153400,8760080960,2260,2260,2260,2260,0
|
|
20240408,153300,8760080960,2260,2260,2260,2260,0
|
|
20240408,153200,8760080960,2260,2260,2260,2260,0
|
|
20240408,153100,8760080960,2260,2260,2260,2260,0
|
|
20240408,153000,8760080960,2260,2260,2260,2260,75853
|
|
20240408,152900,8588653180,2265,2265,2265,2265,0
|
|
20240408,152800,8588653180,2265,2265,2265,2265,0
|
|
20240408,152700,8588653180,2265,2265,2265,2265,0
|
|
20240408,152600,8588653180,2265,2265,2265,2265,0
|
|
20240408,152500,8588653180,2265,2265,2265,2265,0
|
|
20240408,152400,8588653180,2265,2265,2265,2265,0
|
|
20240408,152300,8588653180,2265,2265,2265,2265,0
|
|
20240408,152200,8588653180,2265,2265,2265,2265,0
|
|
20240408,152100,8588653180,2265,2265,2265,2265,0
|
|
20240408,152000,8588653180,2265,2265,2265,2265,0
|
|
20240408,151900,8588653180,2265,2265,2275,2260,12467
|
|
20240408,151800,8560378645,2275,2275,2275,2265,11283
|
|
20240408,151700,8534786780,2275,2275,2280,2270,9084
|
|
20240408,151600,8514120815,2275,2265,2275,2265,38634
|
|
20240408,151500,8426334530,2270,2270,2275,2265,36765
|
|
20240408,151400,8342926005,2275,2275,2275,2270,6019
|
|
20240408,151300,8329247040,2275,2270,2275,2270,2567
|
|
20240408,151200,8323418940,2275,2275,2275,2270,10365
|
|
20240408,151100,8299880735,2275,2275,2275,2270,8562
|
|
20240408,151000,8280410040,2270,2275,2275,2265,10705
|
|
20240408,150900,8256111505,2275,2270,2275,2270,2056
|
|
20240408,150800,8251434625,2275,2275,2275,2270,361
|
|
20240408,150700,8250613360,2270,2280,2280,2270,22022
|
|
20240408,150600,8200594770,2275,2275,2280,2275,2153
|
|
20240408,150500,8195694950,2275,2275,2280,2275,1872
|
|
20240408,150400,8191435135,2280,2275,2280,2275,10145
|
|
20240408,150300,8168354740,2275,2280,2280,2275,2181
|
|
20240408,150200,8163382560,2275,2280,2280,2275,363
|
|
20240408,150100,8162555620,2275,2275,2280,2275,9015
|
|
20240408,150000,8142045990,2275,2275,2280,2275,2331
|
|
20240408,145900,8136740105,2280,2275,2280,2275,328
|
|
20240408,145800,8135992785,2275,2275,2280,2275,23
|
|
20240408,145700,8135940450,2275,2280,2280,2275,5392
|
|
20240408,145600,8123672490,2280,2280,2280,2275,787
|
|
20240408,145500,8121878625,2275,2280,2280,2275,2037
|
|
20240408,145400,8117240960,2280,2275,2280,2270,4064
|
|
20240408,145300,8108007730,2275,2275,2280,2275,6218
|
|
20240408,145200,8093861580,2275,2280,2280,2275,534
|
|
20240408,145100,8092644565,2275,2280,2280,2275,3799
|
|
20240408,145000,8084001770,2285,2285,2285,2275,1286
|
|
20240408,144900,8081068395,2285,2275,2285,2275,5551
|
|
20240408,144800,8068390635,2280,2270,2280,2270,2417
|
|
20240408,144700,8062901390,2285,2280,2285,2270,30953
|
|
20240408,144600,7992567295,2275,2275,2280,2275,1221
|
|
20240408,144500,7989789470,2275,2275,2275,2275,1
|
|
20240408,144400,7989787195,2280,2280,2280,2275,214
|
|
20240408,144300,7989299525,2285,2285,2285,2275,2188
|
|
20240408,144200,7984311920,2280,2280,2280,2280,77
|
|
20240408,144100,7984136360,2280,2280,2280,2280,264
|
|
20240408,144000,7983534440,2280,2280,2285,2280,1282
|
|
20240408,143900,7980611420,2285,2280,2285,2280,3617
|
|
20240408,143800,7972361630,2285,2285,2285,2280,312
|
|
20240408,143700,7971649960,2285,2280,2285,2280,539
|
|
20240408,143600,7970420920,2280,2280,2280,2280,85
|
|
20240408,143500,7970227120,2280,2285,2285,2280,4883
|
|
20240408,143400,7959070465,2285,2285,2285,2285,247
|
|
20240408,143300,7958506070,2285,2285,2285,2275,5335
|
|
20240408,143200,7946361095,2285,2280,2285,2280,2594
|
|
20240408,143100,7940436805,2280,2280,2280,2275,1503
|
|
20240408,143000,7937010550,2275,2280,2285,2275,13109
|
|
20240408,142900,7907125685,2285,2285,2285,2285,624
|
|
20240408,142800,7905699845,2285,2290,2290,2285,4870
|
|
20240408,142700,7894568915,2290,2285,2290,2285,2663
|
|
20240408,142600,7888483690,2285,2290,2290,2285,3959
|
|
20240408,142500,7879436610,2290,2290,2290,2290,1982
|
|
20240408,142400,7874897830,2285,2290,2290,2285,1783
|
|
20240408,142300,7870815260,2285,2290,2290,2285,2760
|
|
20240408,142200,7864498060,2290,2290,2290,2285,5262
|
|
20240408,142100,7852450310,2290,2285,2290,2285,1795
|
|
20240408,142000,7848346865,2285,2290,2290,2285,1806
|
|
20240408,141900,7844212625,2290,2285,2290,2285,3120
|
|
20240408,141800,7837077095,2285,2285,2285,2280,2196
|
|
20240408,141700,7832064235,2285,2285,2285,2280,4774
|
|
20240408,141600,7821155745,2280,2280,2280,2280,6460
|
|
20240408,141500,7806426945,2285,2285,2285,2285,12504
|
|
20240408,141400,7777855305,2285,2280,2285,2280,312
|
|
20240408,141300,7777143385,2280,2285,2285,2280,1444
|
|
20240408,141200,7773851015,2280,2285,2285,2280,8681
|
|
20240408,141100,7754050320,2280,2285,2285,2280,6060
|
|
20240408,141000,7740213220,2285,2285,2285,2285,2987
|
|
20240408,140900,7733387925,2280,2285,2285,2280,5298
|
|
20240408,140800,7721307035,2285,2285,2285,2285,815
|
|
20240408,140700,7719444760,2285,2280,2285,2280,1769
|
|
20240408,140600,7715411180,2280,2290,2290,2280,4322
|
|
20240408,140500,7705535920,2290,2285,2290,2285,32497
|
|
20240408,140400,7631273075,2285,2280,2285,2280,2271
|
|
20240408,140300,7626088360,2280,2280,2280,2280,4368
|
|
20240408,140200,7616129320,2285,2280,2285,2280,11589
|
|
20240408,140100,7589702510,2285,2280,2285,2280,2456
|
|
20240408,140000,7584102570,2280,2280,2280,2280,9029
|
|
20240408,135900,7563516450,2275,2275,2285,2275,13278
|
|
20240408,135800,7533237705,2275,2275,2275,2270,1646
|
|
20240408,135700,7529494455,2275,2275,2275,2275,930
|
|
20240408,135600,7527378705,2275,2280,2280,2275,979
|
|
20240408,135500,7525151150,2280,2280,2280,2280,254
|
|
20240408,135400,7524572030,2280,2280,2280,2280,3961
|
|
20240408,135300,7515540950,2280,2275,2280,2275,14578
|
|
20240408,135200,7482332940,2275,2270,2275,2270,48961
|
|
20240408,135100,7371017780,2270,2275,2275,2270,1967
|
|
20240408,135000,7366552655,2275,2270,2280,2270,22142
|
|
20240408,134900,7316203600,2270,2260,2270,2260,16991
|
|
20240408,134800,7277656590,2265,2260,2265,2260,3983
|
|
20240408,134700,7268655005,2260,2255,2260,2255,6887
|
|
20240408,134600,7253117305,2255,2255,2260,2255,1893
|
|
20240408,134500,7248846545,2255,2255,2255,2250,7279
|
|
20240408,134400,7232443090,2255,2255,2255,2245,15294
|
|
20240408,134300,7198004915,2255,2250,2255,2245,10341
|
|
20240408,134200,7174721440,2255,2255,2255,2250,43080
|
|
20240408,134100,7077751400,2255,2255,2255,2250,6022
|
|
20240408,134000,7064171895,2255,2260,2260,2255,11931
|
|
20240408,133900,7037266760,2260,2255,2260,2250,7537
|
|
20240408,133800,7020271125,2255,2255,2260,2250,7437
|
|
20240408,133700,7003500655,2255,2260,2260,2250,7460
|
|
20240408,133600,6986676355,2260,2260,2260,2255,3913
|
|
20240408,133500,6977850200,2255,2260,2260,2255,1227
|
|
20240408,133400,6975082180,2260,2250,2265,2250,3383
|
|
20240408,133300,6967448830,2250,2255,2255,2250,16928
|
|
20240408,133200,6929342675,2250,2250,2255,2250,818
|
|
20240408,133100,6927502075,2250,2260,2260,2250,84782
|
|
20240408,133000,6736637420,2260,2260,2260,2255,9784
|
|
20240408,132900,6714571955,2260,2255,2260,2255,10198
|
|
20240408,132800,6691573480,2260,2260,2260,2255,2327
|
|
20240408,132700,6686315210,2260,2255,2260,2255,1064
|
|
20240408,132600,6683914905,2255,2260,2260,2255,13820
|
|
20240408,132500,6652745150,2260,2255,2260,2255,2501
|
|
20240408,132400,6647104135,2255,2260,2260,2255,45484
|
|
20240408,132300,6544514050,2260,2260,2265,2255,18496
|
|
20240408,132200,6502712135,2265,2265,2265,2260,62179
|
|
20240408,132100,6362172205,2265,2265,2265,2260,4285
|
|
20240408,132000,6352471665,2265,2270,2270,2265,51382
|
|
20240408,131900,6236069640,2270,2270,2270,2265,10278
|
|
20240408,131800,6212738595,2270,2265,2270,2265,2693
|
|
20240408,131700,6206630575,2270,2275,2275,2270,2210
|
|
20240408,131600,6201613795,2275,2270,2275,2270,3541
|
|
20240408,131500,6193574135,2270,2270,2275,2270,4351
|
|
20240408,131400,6183695170,2265,2275,2275,2265,5526
|
|
20240408,131300,6171150960,2275,2270,2275,2270,12648
|
|
20240408,131200,6142437825,2275,2275,2275,2270,2168
|
|
20240408,131100,6137510625,2275,2270,2275,2270,5741
|
|
20240408,131000,6124475540,2270,2270,2270,2270,6039
|
|
20240408,130900,6110767010,2270,2270,2270,2265,8742
|
|
20240408,130800,6090926085,2270,2265,2270,2265,15054
|
|
20240408,130700,6056788595,2270,2270,2275,2265,10726
|
|
20240408,130600,6032441525,2270,2280,2280,2270,58311
|
|
20240408,130500,5900065105,2280,2275,2280,2275,6186
|
|
20240408,130400,5885991300,2275,2280,2280,2275,5702
|
|
20240408,130300,5873018990,2275,2275,2275,2275,369
|
|
20240408,130200,5872179515,2275,2275,2275,2275,11639
|
|
20240408,130100,5845700790,2275,2280,2280,2275,751
|
|
20240408,130000,5843989510,2280,2275,2280,2275,430
|
|
20240408,125900,5843010630,2275,2280,2280,2275,12092
|
|
20240408,125800,5815497940,2280,2285,2285,2275,11105
|
|
20240408,125700,5790218305,2285,2280,2285,2280,6450
|
|
20240408,125600,5775509700,2280,2280,2280,2280,288
|
|
20240408,125500,5774853060,2280,2280,2280,2280,3252
|
|
20240408,125400,5767438500,2280,2280,2280,2280,395
|
|
20240408,125300,5766537900,2280,2280,2280,2275,1741
|
|
20240408,125200,5762572575,2280,2280,2280,2275,286
|
|
20240408,125100,5761920645,2280,2275,2280,2275,4073
|
|
20240408,125000,5752654300,2280,2280,2280,2280,1936
|
|
20240408,124900,5748240220,2275,2280,2280,2275,4
|
|
20240408,124800,5748231105,2280,2280,2280,2275,805
|
|
20240408,124700,5746399380,2280,2275,2280,2275,2132
|
|
20240408,124600,5741548995,2280,2280,2280,2275,1349
|
|
20240408,124500,5738474730,2280,2280,2280,2275,419
|
|
20240408,124400,5737520055,2280,2280,2280,2275,855
|
|
20240408,124300,5735573720,2280,2275,2280,2275,8305
|
|
20240408,124200,5716679685,2275,2275,2280,2275,8899
|
|
20240408,124100,5696434120,2275,2275,2275,2275,1120
|
|
20240408,124000,5693886120,2275,2280,2280,2275,948
|
|
20240408,123900,5691729235,2280,2275,2280,2275,1091
|
|
20240408,123800,5689246755,2275,2270,2275,2270,13999
|
|
20240408,123700,5657417500,2275,2280,2280,2270,29048
|
|
20240408,123600,5591349605,2280,2280,2285,2275,54081
|
|
20240408,123500,5468039490,2280,2290,2290,2280,61727
|
|
20240408,123400,5327014865,2290,2290,2290,2285,442
|
|
20240408,123300,5326004685,2290,2285,2290,2285,1388
|
|
20240408,123200,5322829400,2285,2290,2290,2285,455
|
|
20240408,123100,5321789140,2290,2290,2290,2285,2556
|
|
20240408,123000,5315935930,2290,2290,2290,2285,2524
|
|
20240408,122900,5310157620,2290,2285,2290,2285,81
|
|
20240408,122800,5309972135,2290,2290,2290,2285,1712
|
|
20240408,122700,5306054815,2290,2285,2290,2285,1219
|
|
20240408,122600,5303263585,2285,2290,2290,2285,951
|
|
20240408,122500,5301086245,2285,2290,2290,2285,12894
|
|
20240408,122400,5271563005,2295,2295,2295,2295,108
|
|
20240408,122300,5271315145,2290,2290,2295,2290,1180
|
|
20240408,122200,5268610545,2290,2290,2295,2290,5545
|
|
20240408,122100,5255907675,2290,2295,2295,2290,1203
|
|
20240408,122000,5253149590,2290,2290,2290,2290,2564
|
|
20240408,121900,5247278030,2295,2290,2295,2290,272
|
|
20240408,121800,5246654540,2290,2295,2295,2290,2168
|
|
20240408,121700,5241689510,2295,2290,2295,2290,1125
|
|
20240408,121600,5239108220,2290,2295,2295,2290,5841
|
|
20240408,121500,5225731325,2295,2295,2295,2290,1929
|
|
20240408,121400,5221304285,2295,2295,2295,2290,127
|
|
20240408,121300,5221012845,2295,2295,2295,2295,1220
|
|
20240408,121200,5218212945,2295,2290,2295,2290,677
|
|
20240408,121100,5216660740,2290,2295,2295,2290,7044
|
|
20240408,121000,5200524420,2295,2295,2295,2295,335
|
|
20240408,120900,5199755595,2295,2295,2295,2290,133
|
|
20240408,120800,5199450685,2295,2295,2295,2295,29
|
|
20240408,120700,5199384130,2290,2290,2295,2290,948
|
|
20240408,120600,5197213195,2290,2290,2290,2290,897
|
|
20240408,120500,5195159065,2290,2290,2290,2285,2688
|
|
20240408,120400,5189005580,2290,2285,2290,2285,334
|
|
20240408,120300,5188240875,2285,2285,2290,2285,169
|
|
20240408,120200,5187854375,2290,2290,2290,2285,1422
|
|
20240408,120100,5184598995,2290,2285,2290,2285,4210
|
|
20240408,120000,5174958100,2290,2290,2295,2290,910
|
|
20240408,115900,5172873775,2295,2295,2295,2290,184
|
|
20240408,115800,5172451625,2295,2290,2295,2290,1455
|
|
20240408,115700,5169117180,2290,2290,2290,2290,3705
|
|
20240408,115600,5160632730,2285,2290,2290,2285,611
|
|
20240408,115500,5159233590,2290,2290,2290,2285,11195
|
|
20240408,115400,5133631850,2295,2290,2295,2290,13914
|
|
20240408,115300,5101768580,2290,2290,2290,2285,2225
|
|
20240408,115200,5096674200,2290,2285,2290,2285,978
|
|
20240408,115100,5094437155,2290,2290,2290,2285,1641
|
|
20240408,115000,5090684265,2290,2290,2290,2285,142
|
|
20240408,114900,5090359590,2290,2290,2295,2290,7351
|
|
20240408,114800,5073525700,2290,2290,2290,2285,715
|
|
20240408,114700,5071888865,2290,2285,2290,2280,6154
|
|
20240408,114600,5057826700,2285,2285,2285,2280,1682
|
|
20240408,114500,5053986150,2285,2285,2285,2280,3110
|
|
20240408,114400,5046888970,2280,2285,2285,2280,11197
|
|
20240408,114300,5021349575,2285,2285,2285,2280,8654
|
|
20240408,114200,5001583415,2290,2290,2290,2285,873
|
|
20240408,114100,4999586625,2285,2290,2290,2285,3811
|
|
20240408,114000,4990878445,2290,2290,2290,2285,1453
|
|
20240408,113900,4987557595,2290,2285,2290,2285,1727
|
|
20240408,113800,4983611275,2290,2285,2290,2285,1446
|
|
20240408,113700,4980302860,2285,2280,2285,2280,8019
|
|
20240408,113600,4961992020,2285,2285,2290,2280,13822
|
|
20240408,113500,4930455180,2285,2285,2290,2285,15460
|
|
20240408,113400,4895128970,2290,2290,2290,2285,3270
|
|
20240408,113300,4887656775,2285,2290,2290,2285,778
|
|
20240408,113200,4885878365,2290,2295,2295,2285,10782
|
|
20240408,113100,4861223280,2295,2290,2295,2285,9992
|
|
20240408,113000,4838367510,2290,2290,2290,2285,2449
|
|
20240408,112900,4832760715,2290,2290,2290,2285,12298
|
|
20240408,112800,4804655080,2290,2290,2295,2290,13373
|
|
20240408,112700,4774027260,2290,2290,2290,2285,15218
|
|
20240408,112600,4739184040,2290,2285,2290,2285,2062
|
|
20240408,112500,4734469830,2285,2285,2290,2285,2569
|
|
20240408,112400,4728595340,2285,2285,2295,2285,7966
|
|
20240408,112300,4710391725,2285,2295,2300,2285,67327
|
|
20240408,112200,4556213820,2300,2295,2300,2295,3423
|
|
20240408,112100,4548357925,2300,2295,2300,2295,8239
|
|
20240408,112000,4529428160,2300,2295,2300,2295,6645
|
|
20240408,111900,4514164680,2300,2305,2305,2295,21312
|
|
20240408,111800,4465160655,2305,2300,2305,2300,8785
|
|
20240408,111700,4444954905,2300,2300,2300,2295,7531
|
|
20240408,111600,4427643480,2305,2300,2305,2295,13599
|
|
20240408,111500,4396374190,2300,2300,2300,2295,9598
|
|
20240408,111400,4374333175,2300,2295,2300,2295,26798
|
|
20240408,111300,4312715455,2295,2295,2300,2295,2088
|
|
20240408,111200,4307923205,2295,2300,2300,2295,1027
|
|
20240408,111100,4305565860,2300,2300,2300,2295,179
|
|
20240408,111000,4305154660,2300,2300,2300,2295,1526
|
|
20240408,110900,4301651145,2295,2295,2300,2295,4620
|
|
20240408,110800,4291046910,2295,2295,2295,2290,7185
|
|
20240408,110700,4274560165,2295,2290,2295,2290,10856
|
|
20240408,110600,4249646670,2295,2295,2295,2290,24872
|
|
20240408,110500,4192643055,2300,2295,2300,2295,14849
|
|
20240408,110400,4158558855,2295,2295,2300,2295,3800
|
|
20240408,110300,4149835070,2300,2300,2305,2295,7943
|
|
20240408,110200,4131590160,2300,2305,2305,2300,37409
|
|
20240408,110100,4045515145,2300,2300,2305,2300,20490
|
|
20240408,110000,3998387775,2305,2300,2305,2300,4382
|
|
20240408,105900,3988307410,2300,2305,2305,2300,11723
|
|
20240408,105800,3961334275,2305,2300,2305,2300,4457
|
|
20240408,105700,3951081640,2300,2300,2305,2300,9877
|
|
20240408,105600,3928356510,2305,2305,2305,2300,4679
|
|
20240408,105500,3917571915,2300,2305,2305,2300,17320
|
|
20240408,105400,3877654830,2305,2310,2310,2305,3257
|
|
20240408,105300,3870140240,2310,2305,2310,2300,20689
|
|
20240408,105200,3822456470,2305,2300,2305,2295,22361
|
|
20240408,105100,3771076480,2300,2305,2310,2295,16821
|
|
20240408,105000,3732360495,2305,2300,2310,2300,12469
|
|
20240408,104900,3703650115,2300,2320,2320,2300,156672
|
|
20240408,104800,3342583265,2320,2320,2320,2315,13597
|
|
20240408,104700,3311071725,2315,2315,2320,2315,15646
|
|
20240408,104600,3274851230,2320,2325,2325,2315,25914
|
|
20240408,104500,3214719155,2325,2325,2325,2320,13402
|
|
20240408,104400,3183597255,2325,2325,2325,2320,2754
|
|
20240408,104300,3177194855,2320,2325,2325,2320,9748
|
|
20240408,104200,3154543320,2320,2325,2325,2320,1887
|
|
20240408,104100,3150165250,2325,2325,2325,2320,11325
|
|
20240408,104000,3123888975,2325,2330,2330,2320,34157
|
|
20240408,103900,3044481705,2330,2325,2330,2325,6584
|
|
20240408,103800,3029167195,2330,2330,2330,2325,2251
|
|
20240408,103700,3023927080,2330,2330,2330,2325,6264
|
|
20240408,103600,3009333460,2330,2340,2340,2325,69598
|
|
20240408,103500,2847033745,2340,2340,2340,2335,508
|
|
20240408,103400,2845846310,2340,2340,2340,2340,842
|
|
20240408,103300,2843876030,2340,2340,2345,2335,11783
|
|
20240408,103200,2816306560,2340,2340,2340,2340,2605
|
|
20240408,103100,2810210860,2340,2335,2345,2335,959
|
|
20240408,103000,2807966305,2335,2340,2340,2335,9244
|
|
20240408,102900,2786352400,2335,2340,2340,2335,7280
|
|
20240408,102800,2769334675,2335,2335,2340,2335,3052
|
|
20240408,102700,2762206215,2335,2340,2340,2335,3164
|
|
20240408,102600,2754817275,2340,2340,2340,2335,3048
|
|
20240408,102500,2747687590,2340,2340,2340,2340,267
|
|
20240408,102400,2747062810,2340,2340,2340,2340,3026
|
|
20240408,102300,2739981970,2340,2340,2340,2335,2461
|
|
20240408,102200,2734224730,2340,2340,2345,2335,6659
|
|
20240408,102100,2718641875,2340,2335,2340,2335,3984
|
|
20240408,102000,2709333590,2335,2340,2340,2335,7909
|
|
20240408,101900,2690849030,2340,2340,2345,2335,4072
|
|
20240408,101800,2681310380,2340,2340,2340,2340,3897
|
|
20240408,101700,2672191400,2340,2340,2340,2335,14806
|
|
20240408,101600,2637548555,2340,2335,2340,2335,160
|
|
20240408,101500,2637174880,2335,2340,2340,2335,6065
|
|
20240408,101400,2623009940,2340,2340,2340,2335,377
|
|
20240408,101300,2622127765,2340,2335,2340,2335,7881
|
|
20240408,101200,2603725535,2335,2340,2340,2335,2146
|
|
20240408,101100,2598713410,2340,2345,2345,2335,3737
|
|
20240408,101000,2589973240,2340,2340,2345,2340,5992
|
|
20240408,100900,2575951415,2345,2340,2345,2340,4219
|
|
20240408,100800,2566078090,2340,2345,2345,2340,1327
|
|
20240408,100700,2562972395,2345,2340,2345,2335,18986
|
|
20240408,100600,2518530545,2340,2340,2345,2340,3787
|
|
20240408,100500,2509667430,2335,2340,2345,2335,5295
|
|
20240408,100400,2497277065,2340,2335,2340,2335,3448
|
|
20240408,100300,2489210165,2335,2340,2340,2335,9998
|
|
20240408,100200,2465862175,2340,2335,2340,2335,6655
|
|
20240408,100100,2450316555,2335,2340,2340,2335,2543
|
|
20240408,100000,2444377985,2335,2345,2345,2335,9649
|
|
20240408,095900,2421821340,2345,2345,2345,2340,519
|
|
20240408,095800,2420606440,2340,2345,2345,2340,1929
|
|
20240408,095700,2416092430,2340,2340,2340,2340,65
|
|
20240408,095600,2415940330,2340,2345,2345,2335,4201
|
|
20240408,095500,2406109980,2345,2345,2345,2340,1433
|
|
20240408,095400,2402751595,2345,2345,2345,2340,2703
|
|
20240408,095300,2396426090,2345,2345,2345,2340,357
|
|
20240408,095200,2395589425,2345,2345,2350,2345,4427
|
|
20240408,095100,2385206725,2345,2350,2350,2345,3649
|
|
20240408,095000,2376641690,2350,2340,2350,2340,7081
|
|
20240408,094900,2360040960,2340,2340,2340,2335,13971
|
|
20240408,094800,2327352760,2335,2340,2340,2335,6850
|
|
20240408,094700,2311335350,2340,2330,2340,2330,5811
|
|
20240408,094600,2297770465,2330,2335,2340,2330,10938
|
|
20240408,094500,2272234375,2335,2330,2335,2330,9954
|
|
20240408,094400,2249021570,2335,2340,2340,2330,11621
|
|
20240408,094300,2221886040,2335,2340,2340,2335,8562
|
|
20240408,094200,2201882725,2340,2340,2345,2335,3831
|
|
20240408,094100,2192921315,2340,2345,2345,2335,23925
|
|
20240408,094000,2136938275,2345,2345,2345,2340,1886
|
|
20240408,093900,2132519205,2345,2345,2345,2335,5082
|
|
20240408,093800,2120632235,2345,2335,2345,2335,1618
|
|
20240408,093700,2116849760,2335,2345,2345,2335,967
|
|
20240408,093600,2114588355,2345,2345,2345,2330,42060
|
|
20240408,093500,2016415910,2345,2335,2345,2335,3176
|
|
20240408,093400,2008974645,2335,2340,2345,2335,2811
|
|
20240408,093300,2002397805,2340,2340,2340,2335,5078
|
|
20240408,093200,1990515350,2335,2335,2345,2335,10831
|
|
20240408,093100,1965204465,2335,2335,2345,2335,16738
|
|
20240408,093000,1926111730,2335,2340,2345,2335,42277
|
|
20240408,092900,1827233055,2340,2345,2345,2340,17269
|
|
20240408,092800,1786800210,2345,2345,2345,2335,41002
|
|
20240408,092700,1690871740,2345,2345,2350,2340,11153
|
|
20240408,092600,1664761250,2350,2350,2355,2340,12147
|
|
20240408,092500,1636267345,2355,2350,2355,2345,9414
|
|
20240408,092400,1614139560,2350,2345,2350,2340,10873
|
|
20240408,092300,1588641110,2340,2335,2345,2330,43263
|
|
20240408,092200,1487567880,2335,2345,2345,2335,16170
|
|
20240408,092100,1449747545,2345,2340,2350,2330,30181
|
|
20240408,092000,1379231160,2335,2345,2350,2335,33697
|
|
20240408,091900,1300387100,2345,2355,2360,2345,19547
|
|
20240408,091800,1254490495,2355,2355,2360,2355,4538
|
|
20240408,091700,1243803200,2350,2360,2360,2350,20468
|
|
20240408,091600,1195611355,2360,2355,2365,2355,10763
|
|
20240408,091500,1170229655,2360,2355,2360,2350,35735
|
|
20240408,091400,1086128265,2355,2355,2360,2350,26715
|
|
20240408,091300,1023234040,2360,2360,2365,2355,40887
|
|
20240408,091200,926750260,2365,2365,2370,2360,7065
|
|
20240408,091100,910071300,2370,2370,2370,2365,16120
|
|
20240408,091000,871946090,2365,2365,2375,2365,8987
|
|
20240408,090900,850668375,2365,2365,2370,2360,29669
|
|
20240408,090800,780549640,2370,2365,2370,2365,12604
|
|
20240408,090700,750725485,2365,2365,2370,2360,23201
|
|
20240408,090600,695867320,2365,2375,2380,2365,34428
|
|
20240408,090500,614283290,2375,2400,2400,2375,20017
|
|
20240408,090400,566636830,2400,2385,2400,2380,36759
|
|
20240408,090300,478797380,2380,2390,2395,2380,6002
|
|
20240408,090200,464470870,2390,2380,2395,2365,23910
|
|
20240408,090100,407460620,2385,2405,2405,2365,73907
|
|
20240408,090000,231143975,2400,2405,2410,2390,94846
|