595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,185100,9356106055,2160,2160,2160,2160,0
|
|
20240415,185000,9356106055,2160,2160,2160,2160,0
|
|
20240415,184900,9356106055,2160,2160,2160,2160,0
|
|
20240415,184800,9356106055,2160,2160,2160,2160,0
|
|
20240415,184700,9356106055,2160,2160,2160,2160,0
|
|
20240415,184600,9356106055,2160,2160,2160,2160,0
|
|
20240415,184500,9356106055,2160,2160,2160,2160,0
|
|
20240415,184400,9356106055,2160,2160,2160,2160,0
|
|
20240415,184300,9356106055,2160,2160,2160,2160,0
|
|
20240415,184200,9356106055,2160,2160,2160,2160,0
|
|
20240415,184100,9356106055,2160,2160,2160,2160,0
|
|
20240415,184000,9356106055,2160,2160,2160,2160,0
|
|
20240415,183900,9356106055,2160,2160,2160,2160,0
|
|
20240415,183800,9356106055,2160,2160,2160,2160,0
|
|
20240415,183700,9356106055,2160,2160,2160,2160,0
|
|
20240415,183600,9356106055,2160,2160,2160,2160,0
|
|
20240415,183500,9356106055,2160,2160,2160,2160,0
|
|
20240415,183400,9356106055,2160,2160,2160,2160,0
|
|
20240415,183300,9356106055,2160,2160,2160,2160,0
|
|
20240415,183200,9356106055,2160,2160,2160,2160,0
|
|
20240415,183100,9356106055,2160,2160,2160,2160,0
|
|
20240415,183000,9356106055,2160,2160,2160,2160,0
|
|
20240415,182900,9356106055,2160,2160,2160,2160,0
|
|
20240415,182800,9356106055,2160,2160,2160,2160,0
|
|
20240415,182700,9356106055,2160,2160,2160,2160,0
|
|
20240415,182600,9356106055,2160,2160,2160,2160,0
|
|
20240415,182500,9356106055,2160,2160,2160,2160,0
|
|
20240415,182400,9356106055,2160,2160,2160,2160,0
|
|
20240415,182300,9356106055,2160,2160,2160,2160,0
|
|
20240415,182200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,182100,9356106055,2160,2160,2160,2160,0
|
|
20240415,182000,9356106055,2160,2160,2160,2160,0
|
|
20240415,181900,9356106055,2160,2160,2160,2160,0
|
|
20240415,181800,9356106055,2160,2160,2160,2160,0
|
|
20240415,181700,9356106055,2160,2160,2160,2160,0
|
|
20240415,181600,9356106055,2160,2160,2160,2160,0
|
|
20240415,181500,9356106055,2160,2160,2160,2160,0
|
|
20240415,181400,9356106055,2160,2160,2160,2160,0
|
|
20240415,181300,9356106055,2160,2160,2160,2160,0
|
|
20240415,181200,9356106055,2160,2160,2160,2160,0
|
|
20240415,181100,9356106055,2160,2160,2160,2160,0
|
|
20240415,181000,9356106055,2160,2160,2160,2160,0
|
|
20240415,180900,9356106055,2160,2160,2160,2160,0
|
|
20240415,180800,9356106055,2160,2160,2160,2160,0
|
|
20240415,180700,9356106055,2160,2160,2160,2160,0
|
|
20240415,180600,9356106055,2160,2160,2160,2160,0
|
|
20240415,180500,9356106055,2160,2160,2160,2160,0
|
|
20240415,180400,9356106055,2160,2160,2160,2160,0
|
|
20240415,180300,9356106055,2160,2160,2160,2160,0
|
|
20240415,180200,9356106055,2160,2160,2160,2160,0
|
|
20240415,180100,9356106055,2160,2160,2160,2160,0
|
|
20240415,180000,9356106055,2160,2160,2160,2160,0
|
|
20240415,175900,9356106055,2160,2160,2160,2160,0
|
|
20240415,175800,9356106055,2160,2160,2160,2160,0
|
|
20240415,175700,9356106055,2160,2160,2160,2160,0
|
|
20240415,175600,9356106055,2160,2160,2160,2160,0
|
|
20240415,175500,9356106055,2160,2160,2160,2160,0
|
|
20240415,175400,9356106055,2160,2160,2160,2160,0
|
|
20240415,175300,9356106055,2160,2160,2160,2160,0
|
|
20240415,175200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,175100,9356106055,2160,2160,2160,2160,0
|
|
20240415,175000,9356106055,2160,2160,2160,2160,0
|
|
20240415,174900,9356106055,2160,2160,2160,2160,0
|
|
20240415,174800,9356106055,2160,2160,2160,2160,0
|
|
20240415,174700,9356106055,2160,2160,2160,2160,0
|
|
20240415,174600,9356106055,2160,2160,2160,2160,0
|
|
20240415,174500,9356106055,2160,2160,2160,2160,0
|
|
20240415,174400,9356106055,2160,2160,2160,2160,0
|
|
20240415,174300,9356106055,2160,2160,2160,2160,0
|
|
20240415,174200,9356106055,2160,2160,2160,2160,0
|
|
20240415,174100,9356106055,2160,2160,2160,2160,0
|
|
20240415,174000,9356106055,2160,2160,2160,2160,0
|
|
20240415,173900,9356106055,2160,2160,2160,2160,0
|
|
20240415,173800,9356106055,2160,2160,2160,2160,0
|
|
20240415,173700,9356106055,2160,2160,2160,2160,0
|
|
20240415,173600,9356106055,2160,2160,2160,2160,0
|
|
20240415,173500,9356106055,2160,2160,2160,2160,0
|
|
20240415,173400,9356106055,2160,2160,2160,2160,0
|
|
20240415,173300,9356106055,2160,2160,2160,2160,0
|
|
20240415,173200,9356106055,2160,2160,2160,2160,0
|
|
20240415,173100,9356106055,2160,2160,2160,2160,0
|
|
20240415,173000,9356106055,2160,2160,2160,2160,0
|
|
20240415,172900,9356106055,2160,2160,2160,2160,0
|
|
20240415,172800,9356106055,2160,2160,2160,2160,0
|
|
20240415,172700,9356106055,2160,2160,2160,2160,0
|
|
20240415,172600,9356106055,2160,2160,2160,2160,0
|
|
20240415,172500,9356106055,2160,2160,2160,2160,0
|
|
20240415,172400,9356106055,2160,2160,2160,2160,0
|
|
20240415,172300,9356106055,2160,2160,2160,2160,0
|
|
20240415,172200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,172100,9356106055,2160,2160,2160,2160,0
|
|
20240415,172000,9356106055,2160,2160,2160,2160,0
|
|
20240415,171900,9356106055,2160,2160,2160,2160,0
|
|
20240415,171800,9356106055,2160,2160,2160,2160,0
|
|
20240415,171700,9356106055,2160,2160,2160,2160,0
|
|
20240415,171600,9356106055,2160,2160,2160,2160,0
|
|
20240415,171500,9356106055,2160,2160,2160,2160,0
|
|
20240415,171400,9356106055,2160,2160,2160,2160,0
|
|
20240415,171300,9356106055,2160,2160,2160,2160,0
|
|
20240415,171200,9356106055,2160,2160,2160,2160,0
|
|
20240415,171100,9356106055,2160,2160,2160,2160,0
|
|
20240415,171000,9356106055,2160,2160,2160,2160,0
|
|
20240415,170900,9356106055,2160,2160,2160,2160,0
|
|
20240415,170800,9356106055,2160,2160,2160,2160,0
|
|
20240415,170700,9356106055,2160,2160,2160,2160,0
|
|
20240415,170600,9356106055,2160,2160,2160,2160,0
|
|
20240415,170500,9356106055,2160,2160,2160,2160,0
|
|
20240415,170400,9356106055,2160,2160,2160,2160,0
|
|
20240415,170300,9356106055,2160,2160,2160,2160,0
|
|
20240415,170200,9356106055,2160,2160,2160,2160,0
|
|
20240415,170100,9356106055,2160,2160,2160,2160,0
|
|
20240415,170000,9356106055,2160,2160,2160,2160,0
|
|
20240415,165900,9356106055,2160,2160,2160,2160,0
|
|
20240415,165800,9356106055,2160,2160,2160,2160,0
|
|
20240415,165700,9356106055,2160,2160,2160,2160,0
|
|
20240415,165600,9356106055,2160,2160,2160,2160,0
|
|
20240415,165500,9356106055,2160,2160,2160,2160,0
|
|
20240415,165400,9356106055,2160,2160,2160,2160,0
|
|
20240415,165300,9356106055,2160,2160,2160,2160,0
|
|
20240415,165200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,165100,9356106055,2160,2160,2160,2160,0
|
|
20240415,165000,9356106055,2160,2160,2160,2160,0
|
|
20240415,164900,9356106055,2160,2160,2160,2160,0
|
|
20240415,164800,9356106055,2160,2160,2160,2160,0
|
|
20240415,164700,9356106055,2160,2160,2160,2160,0
|
|
20240415,164600,9356106055,2160,2160,2160,2160,0
|
|
20240415,164500,9356106055,2160,2160,2160,2160,0
|
|
20240415,164400,9356106055,2160,2160,2160,2160,0
|
|
20240415,164300,9356106055,2160,2160,2160,2160,0
|
|
20240415,164200,9356106055,2160,2160,2160,2160,0
|
|
20240415,164100,9356106055,2160,2160,2160,2160,0
|
|
20240415,164000,9356106055,2160,2160,2160,2160,0
|
|
20240415,163900,9356106055,2160,2160,2160,2160,0
|
|
20240415,163800,9356106055,2160,2160,2160,2160,0
|
|
20240415,163700,9356106055,2160,2160,2160,2160,0
|
|
20240415,163600,9356106055,2160,2160,2160,2160,0
|
|
20240415,163500,9356106055,2160,2160,2160,2160,0
|
|
20240415,163400,9356106055,2160,2160,2160,2160,0
|
|
20240415,163300,9356106055,2160,2160,2160,2160,0
|
|
20240415,163200,9356106055,2160,2160,2160,2160,0
|
|
20240415,163100,9356106055,2160,2160,2160,2160,0
|
|
20240415,163000,9356106055,2160,2160,2160,2160,0
|
|
20240415,162900,9356106055,2160,2160,2160,2160,0
|
|
20240415,162800,9356106055,2160,2160,2160,2160,0
|
|
20240415,162700,9356106055,2160,2160,2160,2160,0
|
|
20240415,162600,9356106055,2160,2160,2160,2160,0
|
|
20240415,162500,9356106055,2160,2160,2160,2160,0
|
|
20240415,162400,9356106055,2160,2160,2160,2160,0
|
|
20240415,162300,9356106055,2160,2160,2160,2160,0
|
|
20240415,162200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,162100,9356106055,2160,2160,2160,2160,0
|
|
20240415,162000,9356106055,2160,2160,2160,2160,0
|
|
20240415,161900,9356106055,2160,2160,2160,2160,0
|
|
20240415,161800,9356106055,2160,2160,2160,2160,0
|
|
20240415,161700,9356106055,2160,2160,2160,2160,0
|
|
20240415,161600,9356106055,2160,2160,2160,2160,0
|
|
20240415,161500,9356106055,2160,2160,2160,2160,0
|
|
20240415,161400,9356106055,2160,2160,2160,2160,0
|
|
20240415,161300,9356106055,2160,2160,2160,2160,0
|
|
20240415,161200,9356106055,2160,2160,2160,2160,0
|
|
20240415,161100,9356106055,2160,2160,2160,2160,0
|
|
20240415,161000,9356106055,2160,2160,2160,2160,0
|
|
20240415,160900,9356106055,2160,2160,2160,2160,0
|
|
20240415,160800,9356106055,2160,2160,2160,2160,0
|
|
20240415,160700,9356106055,2160,2160,2160,2160,0
|
|
20240415,160600,9356106055,2160,2160,2160,2160,0
|
|
20240415,160500,9356106055,2160,2160,2160,2160,0
|
|
20240415,160400,9356106055,2160,2160,2160,2160,0
|
|
20240415,160300,9356106055,2160,2160,2160,2160,0
|
|
20240415,160200,9356106055,2160,2160,2160,2160,0
|
|
20240415,160100,9356106055,2160,2160,2160,2160,0
|
|
20240415,160000,9356106055,2160,2160,2160,2160,0
|
|
20240415,155900,9356106055,2160,2160,2160,2160,0
|
|
20240415,155800,9356106055,2160,2160,2160,2160,0
|
|
20240415,155700,9356106055,2160,2160,2160,2160,0
|
|
20240415,155600,9356106055,2160,2160,2160,2160,0
|
|
20240415,155500,9356106055,2160,2160,2160,2160,0
|
|
20240415,155400,9356106055,2160,2160,2160,2160,0
|
|
20240415,155300,9356106055,2160,2160,2160,2160,0
|
|
20240415,155200,9356106055,2160,2160,2160,2160,72611
|
|
20240415,155100,9356106055,2160,2160,2160,2160,0
|
|
20240415,155000,9356106055,2160,2160,2160,2160,0
|
|
20240415,154900,9356106055,2160,2160,2160,2160,0
|
|
20240415,154800,9356106055,2160,2160,2160,2160,0
|
|
20240415,154700,9356106055,2160,2160,2160,2160,0
|
|
20240415,154600,9356106055,2160,2160,2160,2160,0
|
|
20240415,154500,9356106055,2160,2160,2160,2160,0
|
|
20240415,154400,9356106055,2160,2160,2160,2160,0
|
|
20240415,154300,9356106055,2160,2160,2160,2160,0
|
|
20240415,154200,9356106055,2160,2160,2160,2160,0
|
|
20240415,154100,9356106055,2160,2160,2160,2160,0
|
|
20240415,154000,9356106055,2160,2160,2160,2160,0
|
|
20240415,153900,9356106055,2160,2160,2160,2160,0
|
|
20240415,153800,9356106055,2160,2160,2160,2160,0
|
|
20240415,153700,9356106055,2160,2160,2160,2160,0
|
|
20240415,153600,9356106055,2160,2160,2160,2160,0
|
|
20240415,153500,9356106055,2160,2160,2160,2160,0
|
|
20240415,153400,9356106055,2160,2160,2160,2160,0
|
|
20240415,153300,9356106055,2160,2160,2160,2160,0
|
|
20240415,153200,9356106055,2160,2160,2160,2160,0
|
|
20240415,153100,9356106055,2160,2160,2160,2160,0
|
|
20240415,153000,9356106055,2160,2160,2160,2160,72611
|
|
20240415,152900,9199266295,2175,2175,2175,2175,0
|
|
20240415,152800,9199266295,2175,2175,2175,2175,0
|
|
20240415,152700,9199266295,2175,2175,2175,2175,0
|
|
20240415,152600,9199266295,2175,2175,2175,2175,0
|
|
20240415,152500,9199266295,2175,2175,2175,2175,0
|
|
20240415,152400,9199266295,2175,2175,2175,2175,0
|
|
20240415,152300,9199266295,2175,2175,2175,2175,0
|
|
20240415,152200,9199266295,2175,2175,2175,2175,0
|
|
20240415,152100,9199266295,2175,2175,2175,2175,0
|
|
20240415,152000,9199266295,2175,2175,2175,2175,0
|
|
20240415,151900,9199266295,2175,2170,2175,2165,27454
|
|
20240415,151800,9139615810,2170,2165,2170,2165,6830
|
|
20240415,151700,9124821935,2170,2165,2170,2165,3696
|
|
20240415,151600,9116805825,2165,2170,2170,2165,4631
|
|
20240415,151500,9106771510,2165,2165,2170,2165,8226
|
|
20240415,151400,9088947935,2165,2170,2170,2165,5217
|
|
20240415,151300,9077648385,2165,2165,2165,2160,8010
|
|
20240415,151200,9060312070,2165,2160,2165,2160,3151
|
|
20240415,151100,9053503985,2165,2160,2165,2160,8983
|
|
20240415,151000,9034091480,2160,2165,2165,2160,9501
|
|
20240415,150900,9013564425,2165,2160,2170,2160,8751
|
|
20240415,150800,8994652930,2160,2165,2170,2160,3677
|
|
20240415,150700,8986692610,2165,2170,2170,2165,11905
|
|
20240415,150600,8960916910,2170,2165,2170,2165,5766
|
|
20240415,150500,8948418595,2165,2170,2175,2165,8265
|
|
20240415,150400,8930490430,2170,2175,2175,2170,17438
|
|
20240415,150300,8892588680,2175,2175,2180,2175,5649
|
|
20240415,150200,8880294205,2175,2180,2180,2170,13210
|
|
20240415,150100,8851561685,2180,2175,2180,2175,12808
|
|
20240415,150000,8823648890,2180,2175,2180,2175,10232
|
|
20240415,145900,8801350075,2180,2180,2180,2175,13530
|
|
20240415,145800,8771890415,2180,2170,2180,2170,28589
|
|
20240415,145700,8709622630,2165,2170,2170,2165,7594
|
|
20240415,145600,8693158860,2170,2165,2170,2165,2898
|
|
20240415,145500,8686882145,2170,2165,2170,2165,4099
|
|
20240415,145400,8678000490,2170,2170,2175,2165,26699
|
|
20240415,145300,8620011750,2170,2170,2175,2165,3820
|
|
20240415,145200,8611735460,2170,2170,2170,2165,18459
|
|
20240415,145100,8571684765,2165,2170,2170,2165,15108
|
|
20240415,145000,8538957335,2170,2165,2170,2165,8404
|
|
20240415,144900,8520756770,2165,2175,2175,2165,5905
|
|
20240415,144800,8507946090,2170,2170,2180,2170,8565
|
|
20240415,144700,8489328085,2170,2175,2175,2170,6318
|
|
20240415,144600,8475615935,2175,2175,2175,2170,6657
|
|
20240415,144500,8461154675,2175,2165,2175,2165,11397
|
|
20240415,144400,8436429040,2170,2180,2180,2165,5540
|
|
20240415,144300,8424382525,2175,2160,2180,2160,65731
|
|
20240415,144200,8281603770,2160,2160,2165,2155,7222
|
|
20240415,144100,8265997740,2160,2160,2160,2155,3401
|
|
20240415,144000,8258661320,2155,2170,2170,2155,6204
|
|
20240415,143900,8245251170,2170,2175,2175,2170,25338
|
|
20240415,143800,8190199320,2170,2165,2175,2160,30880
|
|
20240415,143700,8123225530,2160,2160,2165,2160,8397
|
|
20240415,143600,8105072365,2165,2155,2165,2155,8692
|
|
20240415,143500,8086260890,2165,2155,2165,2150,13448
|
|
20240415,143400,8057222910,2155,2155,2155,2150,7039
|
|
20240415,143300,8042062425,2155,2160,2160,2150,3111
|
|
20240415,143200,8035360520,2160,2155,2160,2150,5132
|
|
20240415,143100,8024314585,2155,2150,2155,2150,3843
|
|
20240415,143000,8016050105,2155,2155,2155,2150,6007
|
|
20240415,142900,8003124805,2150,2155,2155,2150,2819
|
|
20240415,142800,7997062805,2155,2155,2160,2150,4294
|
|
20240415,142700,7987798740,2155,2155,2160,2155,3673
|
|
20240415,142600,7979883365,2155,2155,2160,2155,2349
|
|
20240415,142500,7974821265,2155,2160,2160,2155,2736
|
|
20240415,142400,7968924435,2160,2155,2160,2155,2414
|
|
20240415,142300,7963722015,2160,2150,2160,2150,4265
|
|
20240415,142200,7954542770,2150,2155,2155,2150,7246
|
|
20240415,142100,7938943460,2155,2155,2155,2150,3619
|
|
20240415,142000,7931153680,2150,2150,2155,2150,2617
|
|
20240415,141900,7925527080,2150,2150,2155,2150,4219
|
|
20240415,141800,7916456080,2155,2150,2155,2150,2018
|
|
20240415,141700,7912116920,2150,2150,2160,2150,23561
|
|
20240415,141600,7861428960,2150,2150,2155,2150,6277
|
|
20240415,141500,7847933300,2155,2145,2155,2145,22415
|
|
20240415,141400,7799811265,2145,2150,2150,2145,46896
|
|
20240415,141300,7698996455,2150,2155,2155,2150,22066
|
|
20240415,141200,7651548220,2155,2150,2155,2150,5133
|
|
20240415,141100,7640509990,2150,2150,2155,2150,5631
|
|
20240415,141000,7628401275,2155,2155,2155,2150,2948
|
|
20240415,140900,7622059480,2150,2155,2155,2150,3378
|
|
20240415,140800,7614792845,2155,2150,2155,2150,5499
|
|
20240415,140700,7602956115,2150,2155,2155,2150,24864
|
|
20240415,140600,7549382305,2155,2160,2165,2155,4277
|
|
20240415,140500,7540160055,2160,2155,2160,2155,7433
|
|
20240415,140400,7524116610,2160,2155,2160,2155,3525
|
|
20240415,140300,7516518725,2155,2160,2160,2155,2605
|
|
20240415,140200,7510900575,2160,2160,2160,2160,3385
|
|
20240415,140100,7503588975,2155,2155,2160,2155,5013
|
|
20240415,140000,7492785510,2160,2155,2160,2155,10286
|
|
20240415,135900,7470571220,2160,2160,2160,2155,5050
|
|
20240415,135800,7459680685,2160,2160,2160,2155,2480
|
|
20240415,135700,7454335730,2155,2155,2160,2155,3858
|
|
20240415,135600,7446021705,2160,2155,2160,2155,3419
|
|
20240415,135500,7438652090,2155,2160,2160,2155,6673
|
|
20240415,135400,7424242780,2160,2155,2160,2155,9811
|
|
20240415,135300,7403066440,2155,2155,2155,2155,3768
|
|
20240415,135200,7394946400,2155,2160,2160,2155,2870
|
|
20240415,135100,7388761510,2160,2160,2160,2155,2713
|
|
20240415,135000,7382913305,2155,2155,2160,2155,2675
|
|
20240415,134900,7377148300,2160,2155,2160,2155,4589
|
|
20240415,134800,7367250325,2155,2155,2155,2155,2034
|
|
20240415,134700,7362867055,2155,2150,2160,2150,3078
|
|
20240415,134600,7356236510,2150,2155,2155,2150,4948
|
|
20240415,134500,7345585435,2150,2150,2160,2150,6409
|
|
20240415,134400,7331786930,2155,2155,2155,2150,3102
|
|
20240415,134300,7325102225,2160,2155,2160,2155,6179
|
|
20240415,134200,7311768490,2160,2155,2160,2155,2988
|
|
20240415,134100,7305329320,2155,2155,2155,2155,13368
|
|
20240415,134000,7276521280,2155,2155,2155,2155,3002
|
|
20240415,133900,7270051970,2155,2160,2160,2155,4377
|
|
20240415,133800,7260619520,2160,2155,2160,2155,4536
|
|
20240415,133700,7250844245,2155,2155,2160,2155,2618
|
|
20240415,133600,7245199955,2155,2160,2160,2155,7541
|
|
20240415,133500,7228921115,2160,2155,2160,2150,8730
|
|
20240415,133400,7210111250,2150,2155,2155,2150,3368
|
|
20240415,133300,7202866145,2155,2155,2160,2150,16904
|
|
20240415,133200,7166450835,2155,2150,2155,2150,15484
|
|
20240415,133100,7133104650,2155,2155,2160,2155,9888
|
|
20240415,133000,7111795945,2160,2150,2160,2150,14168
|
|
20240415,132900,7081325955,2150,2155,2155,2150,7559
|
|
20240415,132800,7065058590,2155,2155,2160,2150,16024
|
|
20240415,132700,7030557895,2155,2155,2160,2155,2584
|
|
20240415,132600,7024989370,2160,2155,2160,2155,5439
|
|
20240415,132500,7013263235,2155,2160,2160,2155,2400
|
|
20240415,132400,7008091085,2160,2150,2160,2150,3736
|
|
20240415,132300,7000040090,2155,2155,2160,2150,3205
|
|
20240415,132200,6993136390,2160,2155,2160,2155,6286
|
|
20240415,132100,6979589525,2160,2155,2160,2150,4995
|
|
20240415,132000,6968838045,2155,2155,2160,2150,8255
|
|
20240415,131900,6951064175,2160,2160,2160,2155,2925
|
|
20240415,131800,6944760025,2160,2155,2160,2155,3871
|
|
20240415,131700,6936415495,2160,2155,2160,2155,4160
|
|
20240415,131600,6927450320,2160,2160,2160,2155,2458
|
|
20240415,131500,6922153300,2160,2160,2160,2150,51063
|
|
20240415,131400,6812179505,2155,2155,2160,2150,7244
|
|
20240415,131300,6796566350,2155,2150,2155,2150,4868
|
|
20240415,131200,6786088725,2155,2155,2160,2150,15726
|
|
20240415,131100,6752206545,2160,2160,2165,2155,43432
|
|
20240415,131000,6658459195,2165,2160,2165,2160,3391
|
|
20240415,130900,6651126310,2165,2165,2170,2165,10516
|
|
20240415,130800,6628358620,2165,2165,2170,2160,7925
|
|
20240415,130700,6611181475,2160,2170,2170,2160,7921
|
|
20240415,130600,6594025765,2165,2165,2170,2160,5706
|
|
20240415,130500,6581670085,2165,2160,2165,2160,3335
|
|
20240415,130400,6574463485,2160,2165,2165,2160,2170
|
|
20240415,130300,6569772750,2160,2165,2165,2160,4142
|
|
20240415,130200,6560819885,2165,2165,2165,2165,6007
|
|
20240415,130100,6547814730,2165,2165,2165,2165,2891
|
|
20240415,130000,6541555715,2165,2165,2170,2165,3819
|
|
20240415,125900,6533286550,2170,2170,2170,2165,3342
|
|
20240415,125800,6526042315,2170,2165,2170,2165,2632
|
|
20240415,125700,6520343535,2165,2170,2170,2165,3857
|
|
20240415,125600,6511985095,2165,2170,2170,2165,3085
|
|
20240415,125500,6505298815,2165,2170,2170,2165,72
|
|
20240415,125400,6505142625,2170,2165,2170,2165,88
|
|
20240415,125300,6504951820,2165,2170,2170,2165,350
|
|
20240415,125200,6504192395,2170,2165,2170,2165,2623
|
|
20240415,125100,6498500735,2165,2165,2165,2165,5253
|
|
20240415,125000,6487127990,2165,2165,2165,2165,5
|
|
20240415,124900,6487117165,2170,2170,2170,2165,201
|
|
20240415,124800,6486681140,2170,2170,2170,2165,531
|
|
20240415,124700,6485528960,2170,2170,2170,2165,1748
|
|
20240415,124600,6481736965,2165,2170,2170,2165,1193
|
|
20240415,124500,6479150175,2170,2165,2170,2165,20939
|
|
20240415,124400,6433738875,2165,2170,2170,2165,2515
|
|
20240415,124300,6428293030,2170,2170,2170,2165,1502
|
|
20240415,124200,6425040620,2170,2170,2170,2170,591
|
|
20240415,124100,6423758150,2170,2170,2170,2165,10382
|
|
20240415,124000,6401272810,2170,2170,2170,2165,4266
|
|
20240415,123900,6392031565,2170,2170,2170,2170,1062
|
|
20240415,123800,6389727025,2170,2175,2175,2170,3486
|
|
20240415,123700,6382162345,2175,2175,2175,2175,3
|
|
20240415,123600,6382155820,2170,2175,2175,2170,1011
|
|
20240415,123500,6379961900,2170,2175,2175,2170,2002
|
|
20240415,123400,6375609175,2175,2180,2180,2175,4002
|
|
20240415,123300,6366889825,2175,2180,2180,2175,2000
|
|
20240415,123200,6362531075,2180,2170,2180,2170,7
|
|
20240415,123100,6362515825,2180,2170,2185,2170,41380
|
|
20240415,123000,6272331490,2170,2165,2170,2165,2870
|
|
20240415,122900,6266104840,2170,2165,2170,2165,1683
|
|
20240415,122800,6262460095,2165,2165,2165,2165,6274
|
|
20240415,122700,6248876885,2165,2165,2165,2160,122
|
|
20240415,122600,6248613305,2160,2165,2165,2160,3234
|
|
20240415,122500,6241623670,2165,2160,2165,2160,1887
|
|
20240415,122400,6237547495,2160,2160,2160,2160,3149
|
|
20240415,122300,6230745655,2160,2160,2160,2160,4015
|
|
20240415,122200,6222073255,2155,2155,2155,2155,14717
|
|
20240415,122100,6190358120,2155,2155,2155,2155,2034
|
|
20240415,122000,6185974850,2155,2160,2160,2155,124
|
|
20240415,121900,6185707625,2155,2150,2155,2150,29024
|
|
20240415,121800,6123230860,2150,2160,2160,2150,49369
|
|
20240415,121700,6016818795,2165,2160,2165,2160,4730
|
|
20240415,121600,6006601845,2160,2165,2170,2160,4766
|
|
20240415,121500,5996306645,2170,2155,2170,2155,6512
|
|
20240415,121400,5982211085,2160,2160,2160,2155,3322
|
|
20240415,121300,5975046140,2160,2160,2165,2160,25503
|
|
20240415,121200,5919953510,2160,2165,2165,2160,18157
|
|
20240415,121100,5880721485,2165,2165,2170,2165,1074
|
|
20240415,121000,5878391275,2160,2165,2170,2160,14237
|
|
20240415,120900,5847570370,2165,2165,2165,2165,2665
|
|
20240415,120800,5841800645,2165,2165,2165,2165,230
|
|
20240415,120700,5841302695,2165,2165,2165,2165,1910
|
|
20240415,120600,5837167545,2165,2165,2165,2165,2675
|
|
20240415,120500,5831376170,2165,2165,2170,2165,1501
|
|
20240415,120400,5828126100,2165,2165,2165,2165,2009
|
|
20240415,120300,5823776615,2165,2165,2165,2165,308
|
|
20240415,120200,5823109795,2165,2160,2165,2160,1096
|
|
20240415,120100,5820738455,2160,2165,2165,2160,21467
|
|
20240415,120000,5774277050,2165,2165,2165,2165,1101
|
|
20240415,115900,5771893385,2165,2170,2170,2165,512
|
|
20240415,115800,5770784845,2170,2170,2170,2170,544
|
|
20240415,115700,5769604365,2170,2170,2170,2165,211
|
|
20240415,115600,5769146875,2170,2170,2170,2170,108
|
|
20240415,115500,5768912515,2170,2165,2170,2165,13759
|
|
20240415,115400,5739096575,2165,2165,2165,2165,3442
|
|
20240415,115300,5731644645,2165,2165,2165,2160,3353
|
|
20240415,115200,5724400775,2165,2160,2165,2160,3047
|
|
20240415,115100,5717812435,2160,2165,2165,2160,9866
|
|
20240415,115000,5696501580,2165,2165,2170,2160,6183
|
|
20240415,114900,5683123885,2165,2165,2165,2165,8080
|
|
20240415,114800,5665630685,2165,2165,2165,2165,9539
|
|
20240415,114700,5644978750,2165,2170,2170,2165,787
|
|
20240415,114600,5643271335,2170,2170,2170,2165,2702
|
|
20240415,114500,5637408745,2170,2175,2175,2170,3181
|
|
20240415,114400,5630500315,2175,2175,2175,2175,312
|
|
20240415,114300,5629821715,2175,2170,2175,2170,713
|
|
20240415,114200,5628272200,2170,2170,2170,2165,1226
|
|
20240415,114100,5625611930,2170,2170,2170,2165,748
|
|
20240415,114000,5623988805,2165,2170,2170,2165,5085
|
|
20240415,113900,5612979520,2165,2170,2170,2165,583
|
|
20240415,113800,5611716910,2170,2175,2175,2170,239
|
|
20240415,113700,5611198250,2175,2175,2180,2170,13078
|
|
20240415,113600,5582813315,2175,2175,2175,2175,5308
|
|
20240415,113500,5571268415,2175,2170,2175,2170,2059
|
|
20240415,113400,5566799905,2170,2170,2175,2170,2139
|
|
20240415,113300,5562155030,2170,2175,2175,2170,27026
|
|
20240415,113200,5503411885,2175,2175,2175,2175,676
|
|
20240415,113100,5501941585,2175,2180,2180,2175,1101
|
|
20240415,113000,5499546845,2175,2175,2175,2175,563
|
|
20240415,112900,5498322320,2175,2175,2180,2175,5308
|
|
20240415,112800,5486776150,2185,2180,2185,2175,866
|
|
20240415,112700,5484888730,2180,2185,2185,2170,4953
|
|
20240415,112600,5474092710,2185,2175,2185,2175,17180
|
|
20240415,112500,5436626260,2175,2175,2175,2175,2870
|
|
20240415,112400,5430384010,2175,2175,2175,2170,3204
|
|
20240415,112300,5423424185,2175,2175,2175,2175,910
|
|
20240415,112200,5421444935,2175,2170,2175,2170,37
|
|
20240415,112100,5421364600,2170,2175,2175,2170,4004
|
|
20240415,112000,5412675900,2170,2170,2175,2170,1563
|
|
20240415,111900,5409283625,2170,2175,2175,2170,1767
|
|
20240415,111800,5405440650,2175,2175,2175,2175,713
|
|
20240415,111700,5403889875,2175,2170,2175,2170,973
|
|
20240415,111600,5401773725,2170,2170,2170,2170,152
|
|
20240415,111500,5401443885,2175,2175,2175,2175,1402
|
|
20240415,111400,5398394535,2175,2175,2180,2170,2046
|
|
20240415,111300,5393946235,2175,2175,2175,2175,484
|
|
20240415,111200,5392893535,2175,2180,2180,2170,253
|
|
20240415,111100,5392343965,2180,2175,2180,2175,10180
|
|
20240415,111000,5370197915,2175,2170,2175,2170,7510
|
|
20240415,110900,5353873005,2175,2170,2175,2170,331
|
|
20240415,110800,5353154695,2170,2175,2175,2170,8054
|
|
20240415,110700,5335647380,2175,2175,2175,2175,974
|
|
20240415,110600,5333528930,2175,2175,2175,2175,4458
|
|
20240415,110500,5323832780,2180,2180,2180,2180,20
|
|
20240415,110400,5323789180,2180,2180,2180,2175,4029
|
|
20240415,110300,5315023075,2180,2180,2180,2180,123
|
|
20240415,110200,5314754935,2180,2180,2180,2180,416
|
|
20240415,110100,5313848055,2180,2180,2180,2175,4849
|
|
20240415,110000,5303287235,2175,2175,2180,2175,2610
|
|
20240415,105900,5297610470,2175,2175,2180,2175,704
|
|
20240415,105800,5296079195,2180,2175,2180,2175,352
|
|
20240415,105700,5295313410,2175,2175,2175,2170,2019
|
|
20240415,105600,5290922575,2175,2175,2175,2170,174
|
|
20240415,105500,5290544680,2175,2175,2175,2175,65
|
|
20240415,105400,5290403305,2170,2175,2175,2170,375
|
|
20240415,105300,5289589455,2175,2175,2175,2170,2938
|
|
20240415,105200,5283207215,2170,2175,2175,2170,191
|
|
20240415,105100,5282792695,2175,2175,2175,2170,1507
|
|
20240415,105000,5279520045,2175,2170,2175,2165,2311
|
|
20240415,104900,5274505500,2170,2170,2170,2170,5492
|
|
20240415,104800,5262587860,2170,2175,2175,2170,251
|
|
20240415,104700,5262042435,2175,2170,2175,2165,4623
|
|
20240415,104600,5251995040,2170,2170,2175,2165,3265
|
|
20240415,104500,5244910225,2165,2170,2170,2165,22375
|
|
20240415,104400,5196467830,2170,2170,2170,2165,1377
|
|
20240415,104300,5193480315,2170,2170,2170,2170,1369
|
|
20240415,104200,5190509585,2170,2170,2175,2170,134
|
|
20240415,104100,5190218760,2175,2175,2175,2165,2424
|
|
20240415,104000,5184949610,2170,2170,2170,2170,2251
|
|
20240415,103900,5180064940,2165,2170,2170,2165,18018
|
|
20240415,103800,5141023340,2170,2170,2170,2170,1974
|
|
20240415,103700,5136739760,2165,2170,2170,2165,4451
|
|
20240415,103600,5127082350,2170,2165,2170,2165,13705
|
|
20240415,103500,5097408855,2165,2170,2170,2165,22283
|
|
20240415,103400,5049157060,2165,2165,2170,2165,5664
|
|
20240415,103300,5036891150,2165,2165,2165,2165,546
|
|
20240415,103200,5035709060,2165,2170,2170,2165,5413
|
|
20240415,103100,5023989040,2170,2170,2170,2165,2883
|
|
20240415,103000,5017745005,2170,2165,2170,2165,1087
|
|
20240415,102900,5015391215,2165,2165,2165,2160,18294
|
|
20240415,102800,4975825745,2170,2175,2175,2165,41319
|
|
20240415,102700,4886335195,2175,2175,2175,2170,2472
|
|
20240415,102600,4880963695,2175,2175,2175,2170,10478
|
|
20240415,102500,4858225670,2170,2175,2175,2170,394
|
|
20240415,102400,4857370590,2175,2175,2175,2175,2454
|
|
20240415,102300,4852033140,2175,2175,2175,2170,1258
|
|
20240415,102200,4849301995,2175,2175,2175,2170,2643
|
|
20240415,102100,4843558575,2170,2175,2175,2170,4468
|
|
20240415,102000,4833851440,2170,2165,2175,2165,28252
|
|
20240415,101900,4772562035,2165,2165,2170,2160,26350
|
|
20240415,101800,4715586360,2170,2165,2170,2160,23203
|
|
20240415,101700,4665363210,2165,2165,2170,2165,31871
|
|
20240415,101600,4596342715,2165,2170,2170,2165,3759
|
|
20240415,101500,4588203730,2170,2170,2170,2165,11173
|
|
20240415,101400,4564011595,2170,2170,2170,2165,21535
|
|
20240415,101300,4517383705,2165,2170,2170,2160,66220
|
|
20240415,101200,4374137085,2170,2175,2175,2165,46453
|
|
20240415,101100,4273334710,2170,2185,2185,2170,57513
|
|
20240415,101000,4148249055,2180,2180,2185,2180,40052
|
|
20240415,100900,4060935515,2185,2180,2185,2180,913
|
|
20240415,100800,4058942210,2185,2185,2185,2180,20182
|
|
20240415,100700,4014941840,2185,2180,2185,2180,4377
|
|
20240415,100600,4005383845,2185,2185,2185,2180,1050
|
|
20240415,100500,4003094245,2180,2185,2185,2180,1416
|
|
20240415,100400,4000004520,2185,2185,2185,2180,1438
|
|
20240415,100300,3996862990,2180,2185,2185,2180,2529
|
|
20240415,100200,3991349665,2185,2185,2185,2180,175
|
|
20240415,100100,3990968100,2185,2185,2185,2185,658
|
|
20240415,100000,3989530370,2185,2185,2185,2175,1870
|
|
20240415,095900,3985454785,2185,2180,2185,2175,6182
|
|
20240415,095800,3971985500,2175,2185,2185,2175,27434
|
|
20240415,095700,3912189950,2185,2185,2185,2180,4993
|
|
20240415,095600,3901291715,2185,2185,2185,2180,749
|
|
20240415,095500,3899656260,2185,2185,2185,2180,4049
|
|
20240415,095400,3890816095,2185,2185,2185,2180,7463
|
|
20240415,095300,3874533155,2185,2185,2185,2180,7831
|
|
20240415,095200,3857457155,2180,2185,2185,2180,3570
|
|
20240415,095100,3849658845,2185,2180,2185,2180,6680
|
|
20240415,095000,3835084025,2185,2180,2185,2180,5839
|
|
20240415,094900,3822353925,2180,2180,2180,2175,6520
|
|
20240415,094800,3808140525,2180,2185,2185,2175,13008
|
|
20240415,094700,3779782125,2190,2175,2190,2175,23726
|
|
20240415,094600,3728048335,2180,2190,2190,2175,36583
|
|
20240415,094500,3648292180,2180,2190,2195,2180,41663
|
|
20240415,094400,3557214000,2185,2185,2195,2185,15080
|
|
20240415,094300,3524184955,2190,2190,2190,2185,7396
|
|
20240415,094200,3508011835,2185,2190,2190,2180,26974
|
|
20240415,094100,3449068980,2185,2190,2190,2180,16680
|
|
20240415,094000,3412646830,2185,2180,2190,2180,18002
|
|
20240415,093900,3373317935,2185,2185,2185,2180,15558
|
|
20240415,093800,3339381105,2180,2185,2190,2180,34026
|
|
20240415,093700,3265097100,2185,2180,2190,2180,42434
|
|
20240415,093600,3172489070,2185,2180,2185,2175,31841
|
|
20240415,093500,3103059405,2185,2180,2185,2180,5506
|
|
20240415,093400,3091056075,2180,2190,2190,2180,26494
|
|
20240415,093300,3033187070,2185,2190,2195,2185,2429
|
|
20240415,093200,3027867995,2195,2195,2195,2190,17768
|
|
20240415,093100,2988917970,2195,2200,2200,2195,13611
|
|
20240415,093000,2959022325,2200,2195,2200,2190,5328
|
|
20240415,092900,2947326470,2195,2200,2200,2190,10440
|
|
20240415,092800,2924415715,2195,2195,2200,2195,9933
|
|
20240415,092700,2902568745,2190,2185,2190,2185,11093
|
|
20240415,092600,2878305905,2190,2190,2190,2185,12552
|
|
20240415,092500,2850874315,2190,2190,2195,2185,11204
|
|
20240415,092400,2826366495,2190,2185,2200,2185,43338
|
|
20240415,092300,2731287005,2180,2175,2180,2170,13328
|
|
20240415,092200,2702292910,2175,2170,2175,2165,29664
|
|
20240415,092100,2637989630,2170,2185,2185,2160,240061
|
|
20240415,092000,2115698385,2190,2185,2195,2180,26850
|
|
20240415,091900,2057000185,2185,2190,2190,2180,44332
|
|
20240415,091800,1960173520,2190,2185,2195,2185,18436
|
|
20240415,091700,1919819450,2185,2190,2190,2185,39696
|
|
20240415,091600,1833076125,2190,2200,2200,2185,34491
|
|
20240415,091500,1757653525,2195,2200,2200,2190,53678
|
|
20240415,091400,1639984360,2195,2190,2210,2190,29950
|
|
20240415,091300,1574184565,2190,2215,2220,2180,256912
|
|
20240415,091200,1008433145,2220,2230,2235,2215,75045
|
|
20240415,091100,841765205,2225,2230,2240,2225,25306
|
|
20240415,091000,785311065,2240,2230,2240,2230,10606
|
|
20240415,090900,761602195,2240,2230,2240,2230,6139
|
|
20240415,090800,747877805,2240,2240,2245,2230,13157
|
|
20240415,090700,718432595,2240,2225,2240,2220,38933
|
|
20240415,090600,631659635,2225,2220,2225,2220,19888
|
|
20240415,090500,587424420,2220,2220,2225,2215,26712
|
|
20240415,090400,528141775,2225,2220,2225,2220,39262
|
|
20240415,090300,440962185,2220,2225,2225,2215,43098
|
|
20240415,090200,345289770,2225,2225,2240,2225,51671
|
|
20240415,090100,230087190,2230,2240,2250,2230,28216
|
|
20240415,090000,167074305,2240,2250,2260,2235,71213
|