595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,185100,5511849275,2160,2160,2160,2160,0
|
|
20240416,185000,5511849275,2160,2160,2160,2160,0
|
|
20240416,184900,5511849275,2160,2160,2160,2160,0
|
|
20240416,184800,5511849275,2160,2160,2160,2160,0
|
|
20240416,184700,5511849275,2160,2160,2160,2160,0
|
|
20240416,184600,5511849275,2160,2160,2160,2160,0
|
|
20240416,184500,5511849275,2160,2160,2160,2160,0
|
|
20240416,184400,5511849275,2160,2160,2160,2160,0
|
|
20240416,184300,5511849275,2160,2160,2160,2160,0
|
|
20240416,184200,5511849275,2160,2160,2160,2160,0
|
|
20240416,184100,5511849275,2160,2160,2160,2160,0
|
|
20240416,184000,5511849275,2160,2160,2160,2160,0
|
|
20240416,183900,5511849275,2160,2160,2160,2160,0
|
|
20240416,183800,5511849275,2160,2160,2160,2160,0
|
|
20240416,183700,5511849275,2160,2160,2160,2160,0
|
|
20240416,183600,5511849275,2160,2160,2160,2160,0
|
|
20240416,183500,5511849275,2160,2160,2160,2160,0
|
|
20240416,183400,5511849275,2160,2160,2160,2160,0
|
|
20240416,183300,5511849275,2160,2160,2160,2160,0
|
|
20240416,183200,5511849275,2160,2160,2160,2160,0
|
|
20240416,183100,5511849275,2160,2160,2160,2160,0
|
|
20240416,183000,5511849275,2160,2160,2160,2160,0
|
|
20240416,182900,5511849275,2160,2160,2160,2160,0
|
|
20240416,182800,5511849275,2160,2160,2160,2160,0
|
|
20240416,182700,5511849275,2160,2160,2160,2160,0
|
|
20240416,182600,5511849275,2160,2160,2160,2160,0
|
|
20240416,182500,5511849275,2160,2160,2160,2160,0
|
|
20240416,182400,5511849275,2160,2160,2160,2160,0
|
|
20240416,182300,5511849275,2160,2160,2160,2160,0
|
|
20240416,182200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,182100,5511849275,2160,2160,2160,2160,0
|
|
20240416,182000,5511849275,2160,2160,2160,2160,0
|
|
20240416,181900,5511849275,2160,2160,2160,2160,0
|
|
20240416,181800,5511849275,2160,2160,2160,2160,0
|
|
20240416,181700,5511849275,2160,2160,2160,2160,0
|
|
20240416,181600,5511849275,2160,2160,2160,2160,0
|
|
20240416,181500,5511849275,2160,2160,2160,2160,0
|
|
20240416,181400,5511849275,2160,2160,2160,2160,0
|
|
20240416,181300,5511849275,2160,2160,2160,2160,0
|
|
20240416,181200,5511849275,2160,2160,2160,2160,0
|
|
20240416,181100,5511849275,2160,2160,2160,2160,0
|
|
20240416,181000,5511849275,2160,2160,2160,2160,0
|
|
20240416,180900,5511849275,2160,2160,2160,2160,0
|
|
20240416,180800,5511849275,2160,2160,2160,2160,0
|
|
20240416,180700,5511849275,2160,2160,2160,2160,0
|
|
20240416,180600,5511849275,2160,2160,2160,2160,0
|
|
20240416,180500,5511849275,2160,2160,2160,2160,0
|
|
20240416,180400,5511849275,2160,2160,2160,2160,0
|
|
20240416,180300,5511849275,2160,2160,2160,2160,0
|
|
20240416,180200,5511849275,2160,2160,2160,2160,0
|
|
20240416,180100,5511849275,2160,2160,2160,2160,0
|
|
20240416,180000,5511849275,2160,2160,2160,2160,0
|
|
20240416,175900,5511849275,2160,2160,2160,2160,0
|
|
20240416,175800,5511849275,2160,2160,2160,2160,0
|
|
20240416,175700,5511849275,2160,2160,2160,2160,0
|
|
20240416,175600,5511849275,2160,2160,2160,2160,0
|
|
20240416,175500,5511849275,2160,2160,2160,2160,0
|
|
20240416,175400,5511849275,2160,2160,2160,2160,0
|
|
20240416,175300,5511849275,2160,2160,2160,2160,0
|
|
20240416,175200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,175100,5511849275,2160,2160,2160,2160,0
|
|
20240416,175000,5511849275,2160,2160,2160,2160,0
|
|
20240416,174900,5511849275,2160,2160,2160,2160,0
|
|
20240416,174800,5511849275,2160,2160,2160,2160,0
|
|
20240416,174700,5511849275,2160,2160,2160,2160,0
|
|
20240416,174600,5511849275,2160,2160,2160,2160,0
|
|
20240416,174500,5511849275,2160,2160,2160,2160,0
|
|
20240416,174400,5511849275,2160,2160,2160,2160,0
|
|
20240416,174300,5511849275,2160,2160,2160,2160,0
|
|
20240416,174200,5511849275,2160,2160,2160,2160,0
|
|
20240416,174100,5511849275,2160,2160,2160,2160,0
|
|
20240416,174000,5511849275,2160,2160,2160,2160,0
|
|
20240416,173900,5511849275,2160,2160,2160,2160,0
|
|
20240416,173800,5511849275,2160,2160,2160,2160,0
|
|
20240416,173700,5511849275,2160,2160,2160,2160,0
|
|
20240416,173600,5511849275,2160,2160,2160,2160,0
|
|
20240416,173500,5511849275,2160,2160,2160,2160,0
|
|
20240416,173400,5511849275,2160,2160,2160,2160,0
|
|
20240416,173300,5511849275,2160,2160,2160,2160,0
|
|
20240416,173200,5511849275,2160,2160,2160,2160,0
|
|
20240416,173100,5511849275,2160,2160,2160,2160,0
|
|
20240416,173000,5511849275,2160,2160,2160,2160,0
|
|
20240416,172900,5511849275,2160,2160,2160,2160,0
|
|
20240416,172800,5511849275,2160,2160,2160,2160,0
|
|
20240416,172700,5511849275,2160,2160,2160,2160,0
|
|
20240416,172600,5511849275,2160,2160,2160,2160,0
|
|
20240416,172500,5511849275,2160,2160,2160,2160,0
|
|
20240416,172400,5511849275,2160,2160,2160,2160,0
|
|
20240416,172300,5511849275,2160,2160,2160,2160,0
|
|
20240416,172200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,172100,5511849275,2160,2160,2160,2160,0
|
|
20240416,172000,5511849275,2160,2160,2160,2160,0
|
|
20240416,171900,5511849275,2160,2160,2160,2160,0
|
|
20240416,171800,5511849275,2160,2160,2160,2160,0
|
|
20240416,171700,5511849275,2160,2160,2160,2160,0
|
|
20240416,171600,5511849275,2160,2160,2160,2160,0
|
|
20240416,171500,5511849275,2160,2160,2160,2160,0
|
|
20240416,171400,5511849275,2160,2160,2160,2160,0
|
|
20240416,171300,5511849275,2160,2160,2160,2160,0
|
|
20240416,171200,5511849275,2160,2160,2160,2160,0
|
|
20240416,171100,5511849275,2160,2160,2160,2160,0
|
|
20240416,171000,5511849275,2160,2160,2160,2160,0
|
|
20240416,170900,5511849275,2160,2160,2160,2160,0
|
|
20240416,170800,5511849275,2160,2160,2160,2160,0
|
|
20240416,170700,5511849275,2160,2160,2160,2160,0
|
|
20240416,170600,5511849275,2160,2160,2160,2160,0
|
|
20240416,170500,5511849275,2160,2160,2160,2160,0
|
|
20240416,170400,5511849275,2160,2160,2160,2160,0
|
|
20240416,170300,5511849275,2160,2160,2160,2160,0
|
|
20240416,170200,5511849275,2160,2160,2160,2160,0
|
|
20240416,170100,5511849275,2160,2160,2160,2160,0
|
|
20240416,170000,5511849275,2160,2160,2160,2160,0
|
|
20240416,165900,5511849275,2160,2160,2160,2160,0
|
|
20240416,165800,5511849275,2160,2160,2160,2160,0
|
|
20240416,165700,5511849275,2160,2160,2160,2160,0
|
|
20240416,165600,5511849275,2160,2160,2160,2160,0
|
|
20240416,165500,5511849275,2160,2160,2160,2160,0
|
|
20240416,165400,5511849275,2160,2160,2160,2160,0
|
|
20240416,165300,5511849275,2160,2160,2160,2160,0
|
|
20240416,165200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,165100,5511849275,2160,2160,2160,2160,0
|
|
20240416,165000,5511849275,2160,2160,2160,2160,0
|
|
20240416,164900,5511849275,2160,2160,2160,2160,0
|
|
20240416,164800,5511849275,2160,2160,2160,2160,0
|
|
20240416,164700,5511849275,2160,2160,2160,2160,0
|
|
20240416,164600,5511849275,2160,2160,2160,2160,0
|
|
20240416,164500,5511849275,2160,2160,2160,2160,0
|
|
20240416,164400,5511849275,2160,2160,2160,2160,0
|
|
20240416,164300,5511849275,2160,2160,2160,2160,0
|
|
20240416,164200,5511849275,2160,2160,2160,2160,0
|
|
20240416,164100,5511849275,2160,2160,2160,2160,0
|
|
20240416,164000,5511849275,2160,2160,2160,2160,0
|
|
20240416,163900,5511849275,2160,2160,2160,2160,0
|
|
20240416,163800,5511849275,2160,2160,2160,2160,0
|
|
20240416,163700,5511849275,2160,2160,2160,2160,0
|
|
20240416,163600,5511849275,2160,2160,2160,2160,0
|
|
20240416,163500,5511849275,2160,2160,2160,2160,0
|
|
20240416,163400,5511849275,2160,2160,2160,2160,0
|
|
20240416,163300,5511849275,2160,2160,2160,2160,0
|
|
20240416,163200,5511849275,2160,2160,2160,2160,0
|
|
20240416,163100,5511849275,2160,2160,2160,2160,0
|
|
20240416,163000,5511849275,2160,2160,2160,2160,0
|
|
20240416,162900,5511849275,2160,2160,2160,2160,0
|
|
20240416,162800,5511849275,2160,2160,2160,2160,0
|
|
20240416,162700,5511849275,2160,2160,2160,2160,0
|
|
20240416,162600,5511849275,2160,2160,2160,2160,0
|
|
20240416,162500,5511849275,2160,2160,2160,2160,0
|
|
20240416,162400,5511849275,2160,2160,2160,2160,0
|
|
20240416,162300,5511849275,2160,2160,2160,2160,0
|
|
20240416,162200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,162100,5511849275,2160,2160,2160,2160,0
|
|
20240416,162000,5511849275,2160,2160,2160,2160,0
|
|
20240416,161900,5511849275,2160,2160,2160,2160,0
|
|
20240416,161800,5511849275,2160,2160,2160,2160,0
|
|
20240416,161700,5511849275,2160,2160,2160,2160,0
|
|
20240416,161600,5511849275,2160,2160,2160,2160,0
|
|
20240416,161500,5511849275,2160,2160,2160,2160,0
|
|
20240416,161400,5511849275,2160,2160,2160,2160,0
|
|
20240416,161300,5511849275,2160,2160,2160,2160,0
|
|
20240416,161200,5511849275,2160,2160,2160,2160,0
|
|
20240416,161100,5511849275,2160,2160,2160,2160,0
|
|
20240416,161000,5511849275,2160,2160,2160,2160,0
|
|
20240416,160900,5511849275,2160,2160,2160,2160,0
|
|
20240416,160800,5511849275,2160,2160,2160,2160,0
|
|
20240416,160700,5511849275,2160,2160,2160,2160,0
|
|
20240416,160600,5511849275,2160,2160,2160,2160,0
|
|
20240416,160500,5511849275,2160,2160,2160,2160,0
|
|
20240416,160400,5511849275,2160,2160,2160,2160,0
|
|
20240416,160300,5511849275,2160,2160,2160,2160,0
|
|
20240416,160200,5511849275,2160,2160,2160,2160,0
|
|
20240416,160100,5511849275,2160,2160,2160,2160,0
|
|
20240416,160000,5511849275,2160,2160,2160,2160,0
|
|
20240416,155900,5511849275,2160,2160,2160,2160,0
|
|
20240416,155800,5511849275,2160,2160,2160,2160,0
|
|
20240416,155700,5511849275,2160,2160,2160,2160,0
|
|
20240416,155600,5511849275,2160,2160,2160,2160,0
|
|
20240416,155500,5511849275,2160,2160,2160,2160,0
|
|
20240416,155400,5511849275,2160,2160,2160,2160,0
|
|
20240416,155300,5511849275,2160,2160,2160,2160,0
|
|
20240416,155200,5511849275,2160,2160,2160,2160,84355
|
|
20240416,155100,5511849275,2160,2160,2160,2160,0
|
|
20240416,155000,5511849275,2160,2160,2160,2160,0
|
|
20240416,154900,5511849275,2160,2160,2160,2160,0
|
|
20240416,154800,5511849275,2160,2160,2160,2160,0
|
|
20240416,154700,5511849275,2160,2160,2160,2160,0
|
|
20240416,154600,5511849275,2160,2160,2160,2160,0
|
|
20240416,154500,5511849275,2160,2160,2160,2160,0
|
|
20240416,154400,5511849275,2160,2160,2160,2160,0
|
|
20240416,154300,5511849275,2160,2160,2160,2160,0
|
|
20240416,154200,5511849275,2160,2160,2160,2160,0
|
|
20240416,154100,5511849275,2160,2160,2160,2160,0
|
|
20240416,154000,5511849275,2160,2160,2160,2160,0
|
|
20240416,153900,5511849275,2160,2160,2160,2160,0
|
|
20240416,153800,5511849275,2160,2160,2160,2160,0
|
|
20240416,153700,5511849275,2160,2160,2160,2160,0
|
|
20240416,153600,5511849275,2160,2160,2160,2160,0
|
|
20240416,153500,5511849275,2160,2160,2160,2160,0
|
|
20240416,153400,5511849275,2160,2160,2160,2160,0
|
|
20240416,153300,5511849275,2160,2160,2160,2160,0
|
|
20240416,153200,5511849275,2160,2160,2160,2160,0
|
|
20240416,153100,5511849275,2160,2160,2160,2160,0
|
|
20240416,153000,5511849275,2160,2160,2160,2160,84355
|
|
20240416,152900,5329642475,2160,2160,2160,2160,0
|
|
20240416,152800,5329642475,2160,2160,2160,2160,0
|
|
20240416,152700,5329642475,2160,2160,2160,2160,0
|
|
20240416,152600,5329642475,2160,2160,2160,2160,0
|
|
20240416,152500,5329642475,2160,2160,2160,2160,0
|
|
20240416,152400,5329642475,2160,2160,2160,2160,0
|
|
20240416,152300,5329642475,2160,2160,2160,2160,0
|
|
20240416,152200,5329642475,2160,2160,2160,2160,0
|
|
20240416,152100,5329642475,2160,2160,2160,2160,0
|
|
20240416,152000,5329642475,2160,2160,2160,2160,0
|
|
20240416,151900,5329642475,2160,2165,2165,2160,18803
|
|
20240416,151800,5288945820,2165,2160,2165,2160,3346
|
|
20240416,151700,5281706615,2165,2160,2165,2160,5612
|
|
20240416,151600,5269559380,2165,2165,2165,2160,4091
|
|
20240416,151500,5260713865,2165,2165,2165,2160,915
|
|
20240416,151400,5258735890,2165,2165,2165,2160,5101
|
|
20240416,151300,5247692725,2165,2160,2165,2160,3254
|
|
20240416,151200,5240647840,2165,2160,2165,2160,3315
|
|
20240416,151100,5233471365,2165,2165,2165,2165,9093
|
|
20240416,151000,5213785020,2160,2165,2165,2160,7471
|
|
20240416,150900,5197642620,2160,2165,2165,2160,11626
|
|
20240416,150800,5172530070,2165,2165,2165,2160,9855
|
|
20240416,150700,5151219310,2165,2165,2165,2160,393
|
|
20240416,150600,5150368475,2160,2160,2165,2160,2368
|
|
20240416,150500,5145241780,2165,2165,2165,2165,2189
|
|
20240416,150400,5140502595,2165,2160,2170,2160,4771
|
|
20240416,150300,5130174570,2170,2160,2170,2160,31002
|
|
20240416,150200,5063188995,2160,2165,2165,2160,3108
|
|
20240416,150100,5056468445,2165,2165,2165,2160,1810
|
|
20240416,150000,5052550480,2165,2165,2165,2160,396
|
|
20240416,145900,5051693145,2165,2165,2165,2165,11197
|
|
20240416,145800,5027451640,2165,2170,2170,2165,2238
|
|
20240416,145700,5022603295,2170,2170,2170,2165,791
|
|
20240416,145600,5020888375,2170,2165,2170,2165,13549
|
|
20240416,145500,4991496095,2165,2170,2170,2165,12888
|
|
20240416,145400,4963579225,2170,2165,2170,2165,3099
|
|
20240416,145300,4956869115,2165,2165,2165,2165,4220
|
|
20240416,145200,4947732815,2160,2165,2165,2160,9169
|
|
20240416,145100,4927900530,2165,2165,2165,2160,5618
|
|
20240416,145000,4915744850,2165,2165,2165,2160,3501
|
|
20240416,144900,4908165450,2165,2160,2165,2160,10832
|
|
20240416,144800,4884768180,2160,2155,2160,2155,24902
|
|
20240416,144700,4831031005,2155,2150,2155,2150,305
|
|
20240416,144600,4830375230,2150,2150,2150,2145,5309
|
|
20240416,144500,4818962380,2150,2145,2150,2145,582
|
|
20240416,144400,4817713760,2145,2145,2150,2145,7257
|
|
20240416,144300,4802144395,2145,2145,2145,2145,2658
|
|
20240416,144200,4796442985,2145,2145,2150,2145,2168
|
|
20240416,144100,4791792600,2145,2150,2150,2145,550
|
|
20240416,144000,4790610600,2150,2145,2150,2140,285
|
|
20240416,143900,4789999140,2140,2145,2145,2140,13965
|
|
20240416,143800,4760053400,2145,2145,2145,2140,172
|
|
20240416,143700,4759684505,2140,2140,2145,2140,1026
|
|
20240416,143600,4757483865,2140,2140,2145,2140,2674
|
|
20240416,143500,4751756375,2145,2145,2145,2140,10035
|
|
20240416,143400,4730236300,2145,2150,2150,2145,3048
|
|
20240416,143300,4723690720,2155,2150,2155,2150,9164
|
|
20240416,143200,4703946400,2150,2150,2150,2145,11430
|
|
20240416,143100,4679425150,2150,2150,2150,2150,1535
|
|
20240416,143000,4676124900,2150,2145,2150,2145,2609
|
|
20240416,142900,4670519155,2150,2155,2155,2150,5996
|
|
20240416,142800,4657627530,2155,2155,2155,2155,48
|
|
20240416,142700,4657524090,2155,2155,2155,2155,2214
|
|
20240416,142600,4652752920,2155,2150,2155,2150,28007
|
|
20240416,142500,4592527835,2150,2150,2150,2150,83
|
|
20240416,142400,4592349385,2150,2155,2155,2150,2170
|
|
20240416,142300,4587682635,2155,2150,2155,2150,354
|
|
20240416,142200,4586919790,2155,2155,2155,2155,186
|
|
20240416,142100,4586518960,2150,2150,2150,2150,603
|
|
20240416,142000,4585222510,2150,2150,2150,2150,1000
|
|
20240416,141900,4583072510,2150,2150,2155,2150,15181
|
|
20240416,141800,4550433350,2150,2155,2155,2150,16176
|
|
20240416,141700,4515604665,2150,2150,2155,2150,951
|
|
20240416,141600,4513559765,2150,2155,2155,2150,2864
|
|
20240416,141500,4507401490,2150,2155,2155,2150,1375
|
|
20240416,141400,4504438460,2150,2150,2155,2150,438
|
|
20240416,141300,4503496755,2160,2150,2160,2145,241
|
|
20240416,141200,4502978795,2150,2150,2150,2145,31549
|
|
20240416,141100,4435148450,2160,2155,2160,2155,361
|
|
20240416,141000,4434370230,2160,2160,2160,2160,220
|
|
20240416,140900,4433895030,2160,2160,2160,2155,744
|
|
20240416,140800,4432291700,2155,2155,2160,2155,1204
|
|
20240416,140700,4429696120,2160,2160,2160,2160,89
|
|
20240416,140600,4429503880,2150,2150,2160,2150,648
|
|
20240416,140500,4428107445,2150,2155,2155,2150,9689
|
|
20240416,140400,4407247585,2155,2155,2155,2155,1504
|
|
20240416,140300,4404006465,2155,2155,2155,2150,116
|
|
20240416,140200,4403756545,2155,2150,2155,2150,556
|
|
20240416,140100,4402561140,2150,2150,2150,2150,111
|
|
20240416,140000,4402322490,2150,2150,2155,2150,6682
|
|
20240416,135900,4387955575,2150,2150,2155,2150,2687
|
|
20240416,135800,4382177680,2155,2150,2155,2150,4439
|
|
20240416,135700,4372633770,2155,2150,2155,2150,878
|
|
20240416,135600,4370745405,2150,2155,2155,2150,879
|
|
20240416,135500,4368851210,2155,2160,2160,2155,501
|
|
20240416,135400,4367771550,2150,2150,2150,2150,6229
|
|
20240416,135300,4354379200,2150,2160,2160,2150,545
|
|
20240416,135200,4353206030,2160,2160,2160,2160,84
|
|
20240416,135100,4353024590,2150,2160,2160,2150,13861
|
|
20240416,135000,4323110260,2160,2160,2160,2150,1681
|
|
20240416,134900,4319480300,2160,2160,2160,2150,37
|
|
20240416,134800,4319400390,2160,2160,2160,2160,264
|
|
20240416,134700,4318830150,2150,2155,2160,2150,1666
|
|
20240416,134600,4315241610,2155,2155,2155,2150,962
|
|
20240416,134500,4313168520,2155,2155,2155,2150,298
|
|
20240416,134400,4312527720,2155,2150,2155,2150,1048
|
|
20240416,134300,4310269330,2155,2155,2155,2155,533
|
|
20240416,134200,4309120715,2155,2160,2160,2155,16789
|
|
20240416,134100,4272939720,2160,2160,2160,2155,2009
|
|
20240416,134000,4268605570,2160,2160,2165,2160,705
|
|
20240416,133900,4267082760,2160,2160,2165,2160,13669
|
|
20240416,133800,4237555120,2170,2170,2170,2160,1597
|
|
20240416,133700,4234096120,2170,2170,2170,2165,13004
|
|
20240416,133600,4205941610,2170,2180,2180,2165,37300
|
|
20240416,133500,4125007655,2175,2175,2180,2170,9030
|
|
20240416,133400,4105365700,2175,2175,2175,2170,5307
|
|
20240416,133300,4093824190,2175,2175,2175,2170,3601
|
|
20240416,133200,4086004250,2175,2170,2175,2170,3155
|
|
20240416,133100,4079147870,2170,2170,2170,2170,11531
|
|
20240416,133000,4054125600,2170,2170,2170,2165,6138
|
|
20240416,132900,4040806290,2165,2165,2165,2165,4417
|
|
20240416,132800,4031243485,2165,2165,2165,2165,2231
|
|
20240416,132700,4026413370,2165,2165,2165,2165,1866
|
|
20240416,132600,4022373480,2165,2160,2165,2160,8844
|
|
20240416,132500,4003243480,2160,2160,2160,2160,73
|
|
20240416,132400,4003085800,2155,2160,2160,2155,10023
|
|
20240416,132300,3981476620,2160,2160,2160,2160,247
|
|
20240416,132200,3980943100,2160,2155,2160,2155,2965
|
|
20240416,132100,3974553480,2155,2155,2155,2155,58
|
|
20240416,132000,3974428490,2160,2155,2160,2155,2619
|
|
20240416,131900,3968773365,2160,2155,2160,2155,3014
|
|
20240416,131800,3962278145,2155,2155,2155,2150,2481
|
|
20240416,131700,3956931600,2155,2160,2160,2155,6532
|
|
20240416,131600,3942854795,2155,2155,2160,2155,211
|
|
20240416,131500,3942400065,2155,2150,2155,2150,17
|
|
20240416,131400,3942363445,2155,2160,2160,2155,12549
|
|
20240416,131300,3915317350,2155,2155,2160,2155,3962
|
|
20240416,131200,3906774240,2160,2165,2165,2160,12817
|
|
20240416,131100,3879088420,2160,2165,2165,2160,406
|
|
20240416,131000,3878210125,2165,2165,2165,2165,1951
|
|
20240416,130900,3873986210,2165,2165,2170,2165,9370
|
|
20240416,130800,3853700150,2165,2165,2165,2160,1845
|
|
20240416,130700,3849705740,2160,2160,2160,2160,497
|
|
20240416,130600,3848632220,2165,2160,2165,2160,1237
|
|
20240416,130500,3845954125,2165,2160,2165,2160,233
|
|
20240416,130400,3845450285,2165,2160,2165,2160,323
|
|
20240416,130300,3844751990,2160,2160,2165,2160,26
|
|
20240416,130200,3844695735,2160,2170,2170,2160,18776
|
|
20240416,130100,3804029635,2170,2165,2170,2165,1306
|
|
20240416,130000,3801201120,2165,2170,2170,2165,3555
|
|
20240416,125900,3793491775,2165,2165,2165,2165,10267
|
|
20240416,125800,3771263720,2165,2165,2165,2165,1454
|
|
20240416,125700,3768115810,2160,2160,2160,2160,685
|
|
20240416,125600,3766636210,2160,2160,2160,2160,15906
|
|
20240416,125500,3732279250,2155,2160,2160,2155,1884
|
|
20240416,125400,3728216815,2160,2160,2160,2155,1682
|
|
20240416,125300,3724583700,2160,2155,2160,2155,1324
|
|
20240416,125200,3721730425,2155,2155,2155,2155,101
|
|
20240416,125100,3721512770,2155,2155,2155,2150,3609
|
|
20240416,125000,3713739965,2150,2150,2155,2150,380
|
|
20240416,124900,3712922465,2150,2155,2155,2150,3067
|
|
20240416,124800,3706313970,2155,2155,2155,2155,2
|
|
20240416,124700,3706309660,2150,2155,2155,2150,28
|
|
20240416,124600,3706249420,2155,2155,2155,2155,6107
|
|
20240416,124500,3693088835,2150,2155,2155,2150,751
|
|
20240416,124400,3691474180,2150,2150,2150,2150,1810
|
|
20240416,124300,3687582680,2150,2160,2160,2150,8
|
|
20240416,124200,3687565470,2155,2150,2160,2150,3606
|
|
20240416,124100,3679801535,2150,2155,2155,2150,2079
|
|
20240416,124000,3675322590,2155,2160,2160,2150,505
|
|
20240416,123900,3674232945,2160,2150,2160,2150,9641
|
|
20240416,123800,3653500155,2150,2155,2155,2150,1223
|
|
20240416,123700,3650864595,2155,2155,2155,2150,3291
|
|
20240416,123600,3643773490,2150,2155,2155,2150,1472
|
|
20240416,123500,3640601390,2155,2155,2155,2155,86
|
|
20240416,123400,3640416060,2155,2150,2155,2150,1331
|
|
20240416,123300,3637554405,2150,2150,2150,2150,3000
|
|
20240416,123200,3631104405,2150,2150,2155,2150,1540
|
|
20240416,123100,3627790075,2155,2150,2155,2150,3393
|
|
20240416,123000,3620478215,2155,2155,2155,2150,567
|
|
20240416,122900,3619256430,2150,2150,2155,2150,1097
|
|
20240416,122800,3616896330,2150,2150,2155,2150,13
|
|
20240416,122700,3616868345,2150,2155,2155,2150,587
|
|
20240416,122600,3615603475,2150,2155,2155,2150,2289
|
|
20240416,122500,3610672330,2155,2155,2155,2155,568
|
|
20240416,122400,3609448290,2155,2150,2155,2150,1198
|
|
20240416,122300,3606866800,2150,2150,2155,2150,6319
|
|
20240416,122200,3593270995,2150,2150,2155,2150,5790
|
|
20240416,122100,3580794300,2150,2150,2155,2150,512
|
|
20240416,122000,3579693450,2150,2155,2155,2150,2124
|
|
20240416,121900,3575126745,2150,2155,2155,2150,32
|
|
20240416,121800,3575057940,2150,2150,2150,2150,2483
|
|
20240416,121700,3569719490,2150,2150,2150,2150,2375
|
|
20240416,121600,3564613240,2155,2150,2155,2145,1313
|
|
20240416,121500,3561793155,2150,2155,2155,2150,8087
|
|
20240416,121400,3544406055,2155,2155,2160,2155,2269
|
|
20240416,121300,3539513855,2155,2155,2160,2155,1408
|
|
20240416,121200,3536479115,2160,2155,2160,2155,3584
|
|
20240416,121100,3528755575,2155,2155,2160,2155,958
|
|
20240416,121000,3526688050,2155,2155,2155,2150,6162
|
|
20240416,120900,3513409155,2155,2155,2155,2155,3312
|
|
20240416,120800,3506271795,2150,2150,2150,2145,5945
|
|
20240416,120700,3493493795,2145,2150,2150,2145,705
|
|
20240416,120600,3491980570,2150,2145,2150,2145,5185
|
|
20240416,120500,3480832830,2145,2150,2150,2145,1011
|
|
20240416,120400,3478664185,2150,2150,2150,2150,400
|
|
20240416,120300,3477804185,2150,2150,2150,2150,163
|
|
20240416,120200,3477453735,2150,2145,2150,2145,115
|
|
20240416,120100,3477206985,2145,2145,2145,2145,849
|
|
20240416,120000,3475385880,2145,2140,2145,2140,9721
|
|
20240416,115900,3454545080,2140,2140,2140,2140,384
|
|
20240416,115800,3453723320,2140,2140,2140,2140,158
|
|
20240416,115700,3453385200,2145,2145,2145,2145,2452
|
|
20240416,115600,3448125660,2145,2145,2145,2145,119
|
|
20240416,115500,3447870405,2145,2150,2150,2145,1002
|
|
20240416,115400,3445721105,2150,2150,2150,2145,1911
|
|
20240416,115300,3441613540,2150,2145,2150,2140,1352
|
|
20240416,115200,3438711475,2135,2140,2140,2135,197
|
|
20240416,115100,3438290095,2140,2145,2145,2140,4404
|
|
20240416,115000,3428865515,2140,2140,2140,2140,1450
|
|
20240416,114900,3425762515,2145,2135,2145,2135,1041
|
|
20240416,114800,3423530095,2135,2145,2145,2135,140
|
|
20240416,114700,3423231035,2145,2140,2145,2140,1879
|
|
20240416,114600,3419207200,2140,2140,2140,2140,46
|
|
20240416,114500,3419108760,2150,2150,2150,2150,727
|
|
20240416,114400,3417545710,2150,2135,2150,2135,8528
|
|
20240416,114300,3399264995,2135,2130,2135,2130,976
|
|
20240416,114200,3397185375,2130,2135,2135,2130,855
|
|
20240416,114100,3395362665,2135,2130,2135,2130,2441
|
|
20240416,114000,3390163030,2130,2135,2135,2130,7055
|
|
20240416,113900,3375111095,2135,2140,2140,2135,1690
|
|
20240416,113800,3371502935,2140,2140,2140,2135,188
|
|
20240416,113700,3371101165,2140,2140,2140,2140,1
|
|
20240416,113600,3371099025,2140,2135,2140,2135,1564
|
|
20240416,113500,3367759260,2135,2135,2135,2135,687
|
|
20240416,113400,3366292515,2130,2130,2135,2130,2102
|
|
20240416,113300,3361815205,2135,2130,2135,2130,1388
|
|
20240416,113200,3358858685,2130,2135,2135,2130,148
|
|
20240416,113100,3358543435,2135,2135,2135,2135,1101
|
|
20240416,113000,3356192800,2130,2130,2140,2130,4373
|
|
20240416,112900,3346877790,2130,2130,2130,2130,4210
|
|
20240416,112800,3337910490,2130,2135,2135,2130,3605
|
|
20240416,112700,3330227000,2135,2130,2135,2130,1205
|
|
20240416,112600,3327659850,2130,2135,2135,2130,116
|
|
20240416,112500,3327412275,2135,2130,2135,2130,657
|
|
20240416,112400,3326010195,2135,2135,2140,2130,2751
|
|
20240416,112300,3320144620,2135,2135,2135,2130,932
|
|
20240416,112200,3318155390,2135,2130,2135,2130,27
|
|
20240416,112100,3318097825,2130,2125,2130,2125,6418
|
|
20240416,112000,3304453325,2130,2130,2130,2125,1136
|
|
20240416,111900,3302034190,2125,2135,2135,2125,8530
|
|
20240416,111800,3283864205,2135,2130,2135,2130,227
|
|
20240416,111700,3283380660,2130,2135,2135,2130,5376
|
|
20240416,111600,3271929735,2135,2130,2135,2130,2768
|
|
20240416,111500,3266033880,2135,2135,2135,2130,4296
|
|
20240416,111400,3256879550,2140,2135,2140,2135,97
|
|
20240416,111300,3256672220,2130,2130,2135,2130,30545
|
|
20240416,111200,3191611335,2130,2135,2135,2130,2240
|
|
20240416,111100,3186832690,2135,2140,2140,2130,4913
|
|
20240416,111000,3176339725,2135,2140,2140,2135,12131
|
|
20240416,110900,3150435380,2140,2140,2140,2140,445
|
|
20240416,110800,3149483080,2140,2140,2140,2140,6630
|
|
20240416,110700,3135294880,2140,2145,2145,2140,5293
|
|
20240416,110600,3123960875,2145,2140,2145,2140,561
|
|
20240416,110500,3122760330,2140,2140,2140,2140,891
|
|
20240416,110400,3120853590,2135,2140,2140,2135,6217
|
|
20240416,110300,3107553170,2140,2145,2145,2140,2893
|
|
20240416,110200,3101361495,2140,2140,2140,2140,1343
|
|
20240416,110100,3098487475,2140,2145,2145,2140,629
|
|
20240416,110000,3097138895,2145,2145,2145,2140,249
|
|
20240416,105900,3096605590,2145,2145,2145,2140,5069
|
|
20240416,105800,3085748835,2145,2140,2145,2140,219
|
|
20240416,105700,3085279815,2145,2135,2150,2135,2052
|
|
20240416,105600,3080890325,2135,2135,2135,2135,760
|
|
20240416,105500,3079267725,2135,2140,2140,2135,672
|
|
20240416,105400,3077829650,2135,2140,2150,2135,6202
|
|
20240416,105300,3064534405,2140,2135,2140,2135,526
|
|
20240416,105200,3063409910,2140,2140,2140,2140,1416
|
|
20240416,105100,3060379670,2140,2145,2145,2135,9472
|
|
20240416,105000,3040100510,2140,2135,2140,2135,380
|
|
20240416,104900,3039287555,2135,2140,2140,2135,2575
|
|
20240416,104800,3033777400,2145,2140,2145,2140,823
|
|
20240416,104700,3032015630,2140,2145,2145,2140,4801
|
|
20240416,104600,3021721045,2145,2145,2145,2145,9461
|
|
20240416,104500,3001427200,2145,2145,2150,2145,2907
|
|
20240416,104400,2995190275,2145,2140,2150,2135,5980
|
|
20240416,104300,2982390785,2140,2140,2140,2140,753
|
|
20240416,104200,2980779365,2140,2140,2145,2135,6181
|
|
20240416,104100,2967550415,2135,2140,2140,2135,5472
|
|
20240416,104000,2955845085,2145,2145,2145,2140,5628
|
|
20240416,103900,2943778495,2145,2145,2150,2145,384
|
|
20240416,103800,2942954785,2145,2150,2150,2145,4405
|
|
20240416,103700,2933491275,2150,2145,2150,2145,8481
|
|
20240416,103600,2915259665,2145,2140,2145,2140,1982
|
|
20240416,103500,2911009770,2145,2140,2145,2140,4521
|
|
20240416,103400,2901321225,2140,2140,2145,2140,2092
|
|
20240416,103300,2896838035,2140,2140,2140,2140,406
|
|
20240416,103200,2895969195,2140,2145,2145,2140,1794
|
|
20240416,103100,2892126575,2145,2140,2145,2140,950
|
|
20240416,103000,2890093305,2140,2145,2145,2140,215
|
|
20240416,102900,2889633195,2150,2125,2155,2125,33732
|
|
20240416,102800,2817417460,2130,2130,2130,2125,921
|
|
20240416,102700,2815456255,2125,2125,2130,2125,2780
|
|
20240416,102600,2809541920,2130,2130,2130,2125,167
|
|
20240416,102500,2809186300,2125,2125,2130,2125,4010
|
|
20240416,102400,2800664995,2125,2120,2130,2120,16061
|
|
20240416,102300,2766564360,2125,2130,2130,2125,32215
|
|
20240416,102200,2698035225,2130,2135,2135,2130,6257
|
|
20240416,102100,2684706715,2135,2135,2135,2135,4910
|
|
20240416,102000,2674223865,2140,2130,2140,2130,4735
|
|
20240416,101900,2664111990,2130,2135,2135,2130,6880
|
|
20240416,101800,2649457580,2135,2135,2140,2130,7798
|
|
20240416,101700,2632829430,2135,2140,2140,2135,954
|
|
20240416,101600,2630792570,2135,2140,2140,2135,732
|
|
20240416,101500,2629226905,2140,2135,2140,2130,7517
|
|
20240416,101400,2613177710,2135,2140,2140,2130,11572
|
|
20240416,101300,2588470200,2130,2135,2140,2130,9182
|
|
20240416,101200,2568864990,2140,2135,2140,2135,1447
|
|
20240416,101100,2565770425,2135,2135,2140,2135,1931
|
|
20240416,101000,2561642685,2135,2135,2140,2135,1348
|
|
20240416,100900,2558764595,2135,2135,2140,2135,12644
|
|
20240416,100800,2531769575,2135,2140,2140,2135,7545
|
|
20240416,100700,2515626850,2140,2145,2145,2140,8307
|
|
20240416,100600,2497849815,2140,2145,2145,2140,8256
|
|
20240416,100500,2480180300,2145,2150,2155,2145,10707
|
|
20240416,100400,2457213630,2155,2155,2160,2145,15499
|
|
20240416,100300,2423883560,2155,2150,2160,2150,13989
|
|
20240416,100200,2393711740,2155,2160,2160,2150,13150
|
|
20240416,100100,2365383465,2155,2155,2160,2150,12038
|
|
20240416,100000,2339425360,2155,2165,2165,2150,16021
|
|
20240416,095900,2304860190,2165,2160,2165,2155,9971
|
|
20240416,095800,2283322830,2160,2150,2160,2145,16336
|
|
20240416,095700,2248143550,2150,2145,2150,2145,1394
|
|
20240416,095600,2245150750,2145,2150,2150,2145,4376
|
|
20240416,095500,2235748650,2150,2150,2150,2145,2852
|
|
20240416,095400,2229621235,2150,2140,2150,2140,22455
|
|
20240416,095300,2181396555,2140,2140,2145,2140,6363
|
|
20240416,095200,2167752925,2145,2145,2145,2140,6555
|
|
20240416,095100,2153718145,2140,2140,2145,2140,7851
|
|
20240416,095000,2136910280,2145,2145,2150,2140,24992
|
|
20240416,094900,2083382310,2145,2145,2145,2145,4766
|
|
20240416,094800,2073159240,2150,2145,2150,2145,1795
|
|
20240416,094700,2069308605,2150,2145,2150,2145,2395
|
|
20240416,094600,2064167250,2145,2145,2145,2140,7185
|
|
20240416,094500,2048755965,2145,2145,2150,2140,7422
|
|
20240416,094400,2032837255,2135,2140,2145,2135,16455
|
|
20240416,094300,1997624770,2145,2135,2145,2135,2931
|
|
20240416,094200,1991353915,2140,2145,2145,2140,2294
|
|
20240416,094100,1986444700,2140,2145,2145,2140,3827
|
|
20240416,094000,1978253385,2145,2145,2145,2135,3853
|
|
20240416,093900,1970008390,2145,2145,2145,2145,1188
|
|
20240416,093800,1967460130,2145,2140,2145,2135,7454
|
|
20240416,093700,1951507915,2140,2150,2155,2140,15404
|
|
20240416,093600,1918452730,2150,2140,2155,2135,51503
|
|
20240416,093500,1807757385,2140,2130,2145,2125,34150
|
|
20240416,093400,1734830325,2130,2130,2130,2125,6677
|
|
20240416,093300,1720635880,2130,2125,2130,2120,8522
|
|
20240416,093200,1702525865,2125,2120,2135,2100,104574
|
|
20240416,093100,1482115965,2120,2130,2130,2105,74468
|
|
20240416,093000,1324604655,2130,2130,2135,2120,12170
|
|
20240416,092900,1298679485,2120,2120,2130,2120,3758
|
|
20240416,092800,1290711305,2120,2130,2130,2115,9489
|
|
20240416,092700,1270569125,2125,2125,2130,2115,2571
|
|
20240416,092600,1265112940,2130,2115,2130,2115,10512
|
|
20240416,092500,1242780335,2120,2105,2125,2105,21534
|
|
20240416,092400,1197197275,2110,2115,2120,2100,78266
|
|
20240416,092300,1032277355,2110,2125,2125,2110,44597
|
|
20240416,092200,938033360,2125,2115,2125,2115,7902
|
|
20240416,092100,921285965,2115,2125,2130,2115,57184
|
|
20240416,092000,800009305,2125,2130,2130,2125,9017
|
|
20240416,091900,780842625,2130,2130,2135,2125,4808
|
|
20240416,091800,770601550,2135,2130,2135,2125,15699
|
|
20240416,091700,737160145,2130,2135,2135,2130,11572
|
|
20240416,091600,712510760,2135,2135,2135,2130,3238
|
|
20240416,091500,705612655,2130,2130,2135,2130,8832
|
|
20240416,091400,686792455,2130,2135,2135,2130,3706
|
|
20240416,091300,678885605,2130,2130,2135,2130,5327
|
|
20240416,091200,667527820,2130,2130,2140,2130,17148
|
|
20240416,091100,630914760,2130,2140,2140,2130,2749
|
|
20240416,091000,625049650,2130,2130,2135,2130,25018
|
|
20240416,090900,571760055,2130,2140,2145,2130,44356
|
|
20240416,090800,477084700,2145,2150,2150,2145,7670
|
|
20240416,090700,460630625,2150,2150,2155,2145,14644
|
|
20240416,090600,429147885,2150,2155,2155,2150,7481
|
|
20240416,090500,413034690,2150,2145,2150,2145,17623
|
|
20240416,090400,375203025,2150,2150,2150,2145,18516
|
|
20240416,090300,335418305,2145,2135,2145,2130,18250
|
|
20240416,090200,296324675,2135,2140,2145,2135,36054
|
|
20240416,090100,219145910,2145,2140,2145,2135,4476
|
|
20240416,090000,209557890,2130,2125,2140,2125,98431
|