595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,185100,3900028600,2155,2155,2155,2155,0
|
|
20240417,185000,3900028600,2155,2155,2155,2155,0
|
|
20240417,184900,3900028600,2155,2155,2155,2155,0
|
|
20240417,184800,3900028600,2155,2155,2155,2155,0
|
|
20240417,184700,3900028600,2155,2155,2155,2155,0
|
|
20240417,184600,3900028600,2155,2155,2155,2155,0
|
|
20240417,184500,3900028600,2155,2155,2155,2155,0
|
|
20240417,184400,3900028600,2155,2155,2155,2155,0
|
|
20240417,184300,3900028600,2155,2155,2155,2155,0
|
|
20240417,184200,3900028600,2155,2155,2155,2155,0
|
|
20240417,184100,3900028600,2155,2155,2155,2155,0
|
|
20240417,184000,3900028600,2155,2155,2155,2155,0
|
|
20240417,183900,3900028600,2155,2155,2155,2155,0
|
|
20240417,183800,3900028600,2155,2155,2155,2155,0
|
|
20240417,183700,3900028600,2155,2155,2155,2155,0
|
|
20240417,183600,3900028600,2155,2155,2155,2155,0
|
|
20240417,183500,3900028600,2155,2155,2155,2155,0
|
|
20240417,183400,3900028600,2155,2155,2155,2155,0
|
|
20240417,183300,3900028600,2155,2155,2155,2155,0
|
|
20240417,183200,3900028600,2155,2155,2155,2155,0
|
|
20240417,183100,3900028600,2155,2155,2155,2155,0
|
|
20240417,183000,3900028600,2155,2155,2155,2155,0
|
|
20240417,182900,3900028600,2155,2155,2155,2155,0
|
|
20240417,182800,3900028600,2155,2155,2155,2155,0
|
|
20240417,182700,3900028600,2155,2155,2155,2155,0
|
|
20240417,182600,3900028600,2155,2155,2155,2155,0
|
|
20240417,182500,3900028600,2155,2155,2155,2155,0
|
|
20240417,182400,3900028600,2155,2155,2155,2155,0
|
|
20240417,182300,3900028600,2155,2155,2155,2155,0
|
|
20240417,182200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,182100,3900028600,2155,2155,2155,2155,0
|
|
20240417,182000,3900028600,2155,2155,2155,2155,0
|
|
20240417,181900,3900028600,2155,2155,2155,2155,0
|
|
20240417,181800,3900028600,2155,2155,2155,2155,0
|
|
20240417,181700,3900028600,2155,2155,2155,2155,0
|
|
20240417,181600,3900028600,2155,2155,2155,2155,0
|
|
20240417,181500,3900028600,2155,2155,2155,2155,0
|
|
20240417,181400,3900028600,2155,2155,2155,2155,0
|
|
20240417,181300,3900028600,2155,2155,2155,2155,0
|
|
20240417,181200,3900028600,2155,2155,2155,2155,0
|
|
20240417,181100,3900028600,2155,2155,2155,2155,0
|
|
20240417,181000,3900028600,2155,2155,2155,2155,0
|
|
20240417,180900,3900028600,2155,2155,2155,2155,0
|
|
20240417,180800,3900028600,2155,2155,2155,2155,0
|
|
20240417,180700,3900028600,2155,2155,2155,2155,0
|
|
20240417,180600,3900028600,2155,2155,2155,2155,0
|
|
20240417,180500,3900028600,2155,2155,2155,2155,0
|
|
20240417,180400,3900028600,2155,2155,2155,2155,0
|
|
20240417,180300,3900028600,2155,2155,2155,2155,0
|
|
20240417,180200,3900028600,2155,2155,2155,2155,0
|
|
20240417,180100,3900028600,2155,2155,2155,2155,0
|
|
20240417,180000,3900028600,2155,2155,2155,2155,0
|
|
20240417,175900,3900028600,2155,2155,2155,2155,0
|
|
20240417,175800,3900028600,2155,2155,2155,2155,0
|
|
20240417,175700,3900028600,2155,2155,2155,2155,0
|
|
20240417,175600,3900028600,2155,2155,2155,2155,0
|
|
20240417,175500,3900028600,2155,2155,2155,2155,0
|
|
20240417,175400,3900028600,2155,2155,2155,2155,0
|
|
20240417,175300,3900028600,2155,2155,2155,2155,0
|
|
20240417,175200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,175100,3900028600,2155,2155,2155,2155,0
|
|
20240417,175000,3900028600,2155,2155,2155,2155,0
|
|
20240417,174900,3900028600,2155,2155,2155,2155,0
|
|
20240417,174800,3900028600,2155,2155,2155,2155,0
|
|
20240417,174700,3900028600,2155,2155,2155,2155,0
|
|
20240417,174600,3900028600,2155,2155,2155,2155,0
|
|
20240417,174500,3900028600,2155,2155,2155,2155,0
|
|
20240417,174400,3900028600,2155,2155,2155,2155,0
|
|
20240417,174300,3900028600,2155,2155,2155,2155,0
|
|
20240417,174200,3900028600,2155,2155,2155,2155,0
|
|
20240417,174100,3900028600,2155,2155,2155,2155,0
|
|
20240417,174000,3900028600,2155,2155,2155,2155,0
|
|
20240417,173900,3900028600,2155,2155,2155,2155,0
|
|
20240417,173800,3900028600,2155,2155,2155,2155,0
|
|
20240417,173700,3900028600,2155,2155,2155,2155,0
|
|
20240417,173600,3900028600,2155,2155,2155,2155,0
|
|
20240417,173500,3900028600,2155,2155,2155,2155,0
|
|
20240417,173400,3900028600,2155,2155,2155,2155,0
|
|
20240417,173300,3900028600,2155,2155,2155,2155,0
|
|
20240417,173200,3900028600,2155,2155,2155,2155,0
|
|
20240417,173100,3900028600,2155,2155,2155,2155,0
|
|
20240417,173000,3900028600,2155,2155,2155,2155,0
|
|
20240417,172900,3900028600,2155,2155,2155,2155,0
|
|
20240417,172800,3900028600,2155,2155,2155,2155,0
|
|
20240417,172700,3900028600,2155,2155,2155,2155,0
|
|
20240417,172600,3900028600,2155,2155,2155,2155,0
|
|
20240417,172500,3900028600,2155,2155,2155,2155,0
|
|
20240417,172400,3900028600,2155,2155,2155,2155,0
|
|
20240417,172300,3900028600,2155,2155,2155,2155,0
|
|
20240417,172200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,172100,3900028600,2155,2155,2155,2155,0
|
|
20240417,172000,3900028600,2155,2155,2155,2155,0
|
|
20240417,171900,3900028600,2155,2155,2155,2155,0
|
|
20240417,171800,3900028600,2155,2155,2155,2155,0
|
|
20240417,171700,3900028600,2155,2155,2155,2155,0
|
|
20240417,171600,3900028600,2155,2155,2155,2155,0
|
|
20240417,171500,3900028600,2155,2155,2155,2155,0
|
|
20240417,171400,3900028600,2155,2155,2155,2155,0
|
|
20240417,171300,3900028600,2155,2155,2155,2155,0
|
|
20240417,171200,3900028600,2155,2155,2155,2155,0
|
|
20240417,171100,3900028600,2155,2155,2155,2155,0
|
|
20240417,171000,3900028600,2155,2155,2155,2155,0
|
|
20240417,170900,3900028600,2155,2155,2155,2155,0
|
|
20240417,170800,3900028600,2155,2155,2155,2155,0
|
|
20240417,170700,3900028600,2155,2155,2155,2155,0
|
|
20240417,170600,3900028600,2155,2155,2155,2155,0
|
|
20240417,170500,3900028600,2155,2155,2155,2155,0
|
|
20240417,170400,3900028600,2155,2155,2155,2155,0
|
|
20240417,170300,3900028600,2155,2155,2155,2155,0
|
|
20240417,170200,3900028600,2155,2155,2155,2155,0
|
|
20240417,170100,3900028600,2155,2155,2155,2155,0
|
|
20240417,170000,3900028600,2155,2155,2155,2155,0
|
|
20240417,165900,3900028600,2155,2155,2155,2155,0
|
|
20240417,165800,3900028600,2155,2155,2155,2155,0
|
|
20240417,165700,3900028600,2155,2155,2155,2155,0
|
|
20240417,165600,3900028600,2155,2155,2155,2155,0
|
|
20240417,165500,3900028600,2155,2155,2155,2155,0
|
|
20240417,165400,3900028600,2155,2155,2155,2155,0
|
|
20240417,165300,3900028600,2155,2155,2155,2155,0
|
|
20240417,165200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,165100,3900028600,2155,2155,2155,2155,0
|
|
20240417,165000,3900028600,2155,2155,2155,2155,0
|
|
20240417,164900,3900028600,2155,2155,2155,2155,0
|
|
20240417,164800,3900028600,2155,2155,2155,2155,0
|
|
20240417,164700,3900028600,2155,2155,2155,2155,0
|
|
20240417,164600,3900028600,2155,2155,2155,2155,0
|
|
20240417,164500,3900028600,2155,2155,2155,2155,0
|
|
20240417,164400,3900028600,2155,2155,2155,2155,0
|
|
20240417,164300,3900028600,2155,2155,2155,2155,0
|
|
20240417,164200,3900028600,2155,2155,2155,2155,0
|
|
20240417,164100,3900028600,2155,2155,2155,2155,0
|
|
20240417,164000,3900028600,2155,2155,2155,2155,0
|
|
20240417,163900,3900028600,2155,2155,2155,2155,0
|
|
20240417,163800,3900028600,2155,2155,2155,2155,0
|
|
20240417,163700,3900028600,2155,2155,2155,2155,0
|
|
20240417,163600,3900028600,2155,2155,2155,2155,0
|
|
20240417,163500,3900028600,2155,2155,2155,2155,0
|
|
20240417,163400,3900028600,2155,2155,2155,2155,0
|
|
20240417,163300,3900028600,2155,2155,2155,2155,0
|
|
20240417,163200,3900028600,2155,2155,2155,2155,0
|
|
20240417,163100,3900028600,2155,2155,2155,2155,0
|
|
20240417,163000,3900028600,2155,2155,2155,2155,0
|
|
20240417,162900,3900028600,2155,2155,2155,2155,0
|
|
20240417,162800,3900028600,2155,2155,2155,2155,0
|
|
20240417,162700,3900028600,2155,2155,2155,2155,0
|
|
20240417,162600,3900028600,2155,2155,2155,2155,0
|
|
20240417,162500,3900028600,2155,2155,2155,2155,0
|
|
20240417,162400,3900028600,2155,2155,2155,2155,0
|
|
20240417,162300,3900028600,2155,2155,2155,2155,0
|
|
20240417,162200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,162100,3900028600,2155,2155,2155,2155,0
|
|
20240417,162000,3900028600,2155,2155,2155,2155,0
|
|
20240417,161900,3900028600,2155,2155,2155,2155,0
|
|
20240417,161800,3900028600,2155,2155,2155,2155,0
|
|
20240417,161700,3900028600,2155,2155,2155,2155,0
|
|
20240417,161600,3900028600,2155,2155,2155,2155,0
|
|
20240417,161500,3900028600,2155,2155,2155,2155,0
|
|
20240417,161400,3900028600,2155,2155,2155,2155,0
|
|
20240417,161300,3900028600,2155,2155,2155,2155,0
|
|
20240417,161200,3900028600,2155,2155,2155,2155,0
|
|
20240417,161100,3900028600,2155,2155,2155,2155,0
|
|
20240417,161000,3900028600,2155,2155,2155,2155,0
|
|
20240417,160900,3900028600,2155,2155,2155,2155,0
|
|
20240417,160800,3900028600,2155,2155,2155,2155,0
|
|
20240417,160700,3900028600,2155,2155,2155,2155,0
|
|
20240417,160600,3900028600,2155,2155,2155,2155,0
|
|
20240417,160500,3900028600,2155,2155,2155,2155,0
|
|
20240417,160400,3900028600,2155,2155,2155,2155,0
|
|
20240417,160300,3900028600,2155,2155,2155,2155,0
|
|
20240417,160200,3900028600,2155,2155,2155,2155,0
|
|
20240417,160100,3900028600,2155,2155,2155,2155,0
|
|
20240417,160000,3900028600,2155,2155,2155,2155,0
|
|
20240417,155900,3900028600,2155,2155,2155,2155,0
|
|
20240417,155800,3900028600,2155,2155,2155,2155,0
|
|
20240417,155700,3900028600,2155,2155,2155,2155,0
|
|
20240417,155600,3900028600,2155,2155,2155,2155,0
|
|
20240417,155500,3900028600,2155,2155,2155,2155,0
|
|
20240417,155400,3900028600,2155,2155,2155,2155,0
|
|
20240417,155300,3900028600,2155,2155,2155,2155,0
|
|
20240417,155200,3900028600,2155,2155,2155,2155,42250
|
|
20240417,155100,3900028600,2155,2155,2155,2155,0
|
|
20240417,155000,3900028600,2155,2155,2155,2155,0
|
|
20240417,154900,3900028600,2155,2155,2155,2155,0
|
|
20240417,154800,3900028600,2155,2155,2155,2155,0
|
|
20240417,154700,3900028600,2155,2155,2155,2155,0
|
|
20240417,154600,3900028600,2155,2155,2155,2155,0
|
|
20240417,154500,3900028600,2155,2155,2155,2155,0
|
|
20240417,154400,3900028600,2155,2155,2155,2155,0
|
|
20240417,154300,3900028600,2155,2155,2155,2155,0
|
|
20240417,154200,3900028600,2155,2155,2155,2155,0
|
|
20240417,154100,3900028600,2155,2155,2155,2155,0
|
|
20240417,154000,3900028600,2155,2155,2155,2155,0
|
|
20240417,153900,3900028600,2155,2155,2155,2155,0
|
|
20240417,153800,3900028600,2155,2155,2155,2155,0
|
|
20240417,153700,3900028600,2155,2155,2155,2155,0
|
|
20240417,153600,3900028600,2155,2155,2155,2155,0
|
|
20240417,153500,3900028600,2155,2155,2155,2155,0
|
|
20240417,153400,3900028600,2155,2155,2155,2155,0
|
|
20240417,153300,3900028600,2155,2155,2155,2155,0
|
|
20240417,153200,3900028600,2155,2155,2155,2155,0
|
|
20240417,153100,3900028600,2155,2155,2155,2155,0
|
|
20240417,153000,3900028600,2155,2155,2155,2155,42250
|
|
20240417,152900,3808979850,2155,2155,2155,2155,0
|
|
20240417,152800,3808979850,2155,2155,2155,2155,0
|
|
20240417,152700,3808979850,2155,2155,2155,2155,0
|
|
20240417,152600,3808979850,2155,2155,2155,2155,0
|
|
20240417,152500,3808979850,2155,2155,2155,2155,0
|
|
20240417,152400,3808979850,2155,2155,2155,2155,0
|
|
20240417,152300,3808979850,2155,2155,2155,2155,0
|
|
20240417,152200,3808979850,2155,2155,2155,2155,0
|
|
20240417,152100,3808979850,2155,2155,2155,2155,0
|
|
20240417,152000,3808979850,2155,2155,2155,2155,0
|
|
20240417,151900,3808979850,2155,2160,2160,2155,8520
|
|
20240417,151800,3790598350,2155,2155,2160,2155,5968
|
|
20240417,151700,3777737255,2155,2155,2160,2155,8231
|
|
20240417,151600,3759964950,2155,2155,2155,2150,15006
|
|
20240417,151500,3727677020,2150,2160,2160,2150,10983
|
|
20240417,151400,3704008635,2155,2155,2160,2155,6224
|
|
20240417,151300,3690588800,2155,2160,2160,2155,1588
|
|
20240417,151200,3687159525,2160,2155,2160,2155,12926
|
|
20240417,151100,3659292385,2155,2160,2160,2155,21340
|
|
20240417,151000,3613303245,2160,2160,2160,2155,148
|
|
20240417,150900,3612984065,2160,2155,2160,2155,10902
|
|
20240417,150800,3589488370,2160,2160,2160,2155,3050
|
|
20240417,150700,3582914845,2160,2155,2160,2155,8903
|
|
20240417,150600,3563714015,2155,2160,2160,2155,1829
|
|
20240417,150500,3559767345,2160,2160,2160,2160,23522
|
|
20240417,150400,3508959825,2160,2160,2165,2160,899
|
|
20240417,150300,3507017945,2165,2165,2165,2160,1103
|
|
20240417,150200,3504635320,2165,2165,2165,2160,1140
|
|
20240417,150100,3502167245,2165,2165,2170,2160,2610
|
|
20240417,150000,3496516420,2160,2160,2170,2160,427
|
|
20240417,145900,3495593190,2170,2165,2170,2160,167
|
|
20240417,145800,3495232095,2170,2165,2170,2160,17006
|
|
20240417,145700,3458477655,2165,2165,2165,2160,6486
|
|
20240417,145600,3444458580,2165,2165,2170,2165,15108
|
|
20240417,145500,3411749225,2165,2170,2170,2165,5212
|
|
20240417,145400,3400457305,2170,2170,2170,2165,3390
|
|
20240417,145300,3393116505,2170,2175,2175,2170,21060
|
|
20240417,145200,3347416300,2175,2175,2175,2175,1261
|
|
20240417,145100,3344673625,2180,2175,2180,2175,2476
|
|
20240417,145000,3339287470,2175,2175,2180,2175,2918
|
|
20240417,144900,3332940760,2180,2175,2180,2175,4485
|
|
20240417,144800,3323172680,2175,2175,2175,2175,728
|
|
20240417,144700,3321589280,2175,2175,2175,2175,125
|
|
20240417,144600,3321317405,2175,2175,2175,2175,748
|
|
20240417,144500,3319690505,2175,2180,2180,2175,916
|
|
20240417,144400,3317698195,2180,2180,2180,2175,337
|
|
20240417,144300,3316964135,2180,2180,2180,2175,8733
|
|
20240417,144200,3297951195,2175,2175,2175,2175,0
|
|
20240417,144100,3297951195,2175,2180,2180,2175,12385
|
|
20240417,144000,3271011735,2180,2175,2180,2175,1019
|
|
20240417,143900,3268791945,2175,2175,2175,2175,120
|
|
20240417,143800,3268530945,2175,2180,2180,2175,35
|
|
20240417,143700,3268454745,2180,2180,2180,2175,1674
|
|
20240417,143600,3264806180,2180,2180,2180,2175,200
|
|
20240417,143500,3264370890,2180,2180,2180,2180,191
|
|
20240417,143400,3263954510,2175,2180,2180,2175,666
|
|
20240417,143300,3262504445,2180,2180,2180,2180,147
|
|
20240417,143200,3262183985,2180,2175,2180,2175,982
|
|
20240417,143100,3260046075,2175,2175,2180,2175,300
|
|
20240417,143000,3259393510,2180,2175,2180,2175,1810
|
|
20240417,142900,3255448145,2180,2180,2185,2180,7485
|
|
20240417,142800,3239130840,2180,2185,2185,2180,1003
|
|
20240417,142700,3236944285,2185,2185,2185,2180,54
|
|
20240417,142600,3236826395,2185,2185,2185,2185,730
|
|
20240417,142500,3235231345,2185,2185,2185,2180,4230
|
|
20240417,142400,3226002010,2180,2185,2185,2180,160
|
|
20240417,142300,3225652510,2185,2185,2185,2180,717
|
|
20240417,142200,3224086150,2180,2185,2185,2180,502
|
|
20240417,142100,3222991780,2185,2180,2185,2180,11657
|
|
20240417,142000,3197573275,2185,2185,2185,2185,4660
|
|
20240417,141900,3187391175,2185,2185,2185,2185,922
|
|
20240417,141800,3185376605,2185,2185,2185,2185,5082
|
|
20240417,141700,3174272435,2180,2180,2180,2180,1392
|
|
20240417,141600,3171237875,2185,2185,2185,2180,80
|
|
20240417,141500,3171063080,2185,2185,2185,2185,691
|
|
20240417,141400,3169553245,2185,2180,2185,2180,528
|
|
20240417,141300,3168400040,2185,2185,2185,2185,364
|
|
20240417,141200,3167604700,2185,2185,2185,2185,286
|
|
20240417,141100,3166979790,2180,2185,2185,2180,607
|
|
20240417,141000,3165653530,2185,2185,2185,2185,2294
|
|
20240417,140900,3160641140,2185,2185,2185,2185,9737
|
|
20240417,140800,3139365795,2185,2190,2195,2185,12602
|
|
20240417,140700,3111773855,2190,2185,2190,2185,1657
|
|
20240417,140600,3108152305,2185,2190,2190,2185,94
|
|
20240417,140500,3107946775,2185,2190,2190,2185,402
|
|
20240417,140400,3107067185,2190,2185,2190,2185,1070
|
|
20240417,140300,3104724025,2185,2185,2190,2180,27025
|
|
20240417,140200,3045596535,2180,2180,2180,2180,11
|
|
20240417,140100,3045572555,2180,2180,2185,2180,3171
|
|
20240417,140000,3038656485,2180,2180,2180,2175,1453
|
|
20240417,135900,3035489445,2175,2180,2180,2175,1607
|
|
20240417,135800,3031989175,2180,2175,2180,2175,3896
|
|
20240417,135700,3023496935,2180,2180,2180,2175,4048
|
|
20240417,135600,3014673795,2180,2180,2180,2180,544
|
|
20240417,135500,3013487875,2185,2180,2185,2180,53
|
|
20240417,135400,3013372320,2180,2185,2185,2180,1401
|
|
20240417,135300,3010317315,2180,2180,2185,2180,1650
|
|
20240417,135200,3006719815,2185,2180,2185,2180,1120
|
|
20240417,135100,3004277715,2185,2185,2185,2180,1638
|
|
20240417,135000,3000704875,2185,2185,2185,2185,131
|
|
20240417,134900,3000418640,2180,2185,2185,2180,2182
|
|
20240417,134800,2995657670,2180,2185,2185,2180,2323
|
|
20240417,134700,2990586060,2185,2185,2185,2185,242
|
|
20240417,134600,2990057290,2185,2180,2185,2180,2643
|
|
20240417,134500,2984294270,2185,2185,2185,2180,1532
|
|
20240417,134400,2980947965,2180,2185,2185,2180,637
|
|
20240417,134300,2979556755,2185,2185,2185,2180,425
|
|
20240417,134200,2978629575,2185,2180,2185,2180,210
|
|
20240417,134100,2978171725,2185,2180,2185,2180,6823
|
|
20240417,134000,2963293990,2180,2175,2180,2175,8164
|
|
20240417,133900,2945504235,2175,2175,2175,2175,41495
|
|
20240417,133800,2855252610,2175,2170,2175,2170,1472
|
|
20240417,133700,2852058135,2170,2170,2170,2170,751
|
|
20240417,133600,2850428465,2170,2175,2175,2170,909
|
|
20240417,133500,2848455215,2175,2175,2175,2170,1268
|
|
20240417,133400,2845703495,2175,2170,2175,2170,615
|
|
20240417,133300,2844368795,2175,2170,2175,2170,291
|
|
20240417,133200,2843737120,2175,2170,2175,2170,442
|
|
20240417,133100,2842776930,2175,2170,2175,2170,840
|
|
20240417,133000,2840953110,2175,2175,2175,2170,343
|
|
20240417,132900,2840208695,2175,2170,2175,2170,4739
|
|
20240417,132800,2829924140,2175,2175,2175,2170,2950
|
|
20240417,132700,2823509020,2175,2175,2175,2170,3338
|
|
20240417,132600,2816254630,2170,2170,2175,2170,5857
|
|
20240417,132500,2803544860,2170,2175,2175,2170,1405
|
|
20240417,132400,2800490035,2175,2170,2175,2170,106
|
|
20240417,132300,2800259745,2170,2175,2175,2170,3130
|
|
20240417,132200,2793452840,2175,2175,2175,2170,767
|
|
20240417,132100,2791785650,2175,2170,2175,2170,6538
|
|
20240417,132000,2777597490,2170,2170,2175,2170,1774
|
|
20240417,131900,2773747405,2170,2170,2170,2170,1281
|
|
20240417,131800,2770967635,2175,2175,2175,2170,550
|
|
20240417,131700,2769771885,2175,2175,2175,2170,1425
|
|
20240417,131600,2766673405,2175,2175,2175,2175,1041
|
|
20240417,131500,2764409230,2175,2175,2175,2170,269
|
|
20240417,131400,2763825285,2175,2170,2175,2170,360
|
|
20240417,131300,2763043370,2170,2170,2170,2165,11163
|
|
20240417,131200,2738847780,2170,2175,2175,2170,6157
|
|
20240417,131100,2725482265,2175,2175,2175,2170,1082
|
|
20240417,131000,2723133520,2170,2170,2170,2170,754
|
|
20240417,130900,2721497340,2170,2165,2170,2165,5355
|
|
20240417,130800,2709883355,2170,2170,2170,2170,7
|
|
20240417,130700,2709868165,2170,2170,2175,2170,394
|
|
20240417,130600,2709012505,2170,2170,2170,2170,595
|
|
20240417,130500,2707721355,2170,2170,2170,2170,3
|
|
20240417,130400,2707714845,2170,2170,2175,2170,970
|
|
20240417,130300,2705609110,2170,2170,2170,2170,5095
|
|
20240417,130200,2694552960,2170,2175,2175,2170,311
|
|
20240417,130100,2693877955,2175,2170,2175,2170,1407
|
|
20240417,130000,2690819450,2175,2170,2175,2170,954
|
|
20240417,125900,2688749265,2165,2170,2170,2165,1862
|
|
20240417,125800,2684715150,2175,2170,2175,2170,487
|
|
20240417,125700,2683658340,2165,2170,2170,2165,134
|
|
20240417,125600,2683368225,2170,2170,2170,2165,13829
|
|
20240417,125500,2653408670,2170,2170,2170,2170,525
|
|
20240417,125400,2652269420,2170,2175,2175,2170,644
|
|
20240417,125300,2650869440,2175,2170,2175,2170,363
|
|
20240417,125200,2650081015,2170,2170,2170,2170,301
|
|
20240417,125100,2649427845,2170,2170,2170,2170,162
|
|
20240417,125000,2649076305,2175,2175,2175,2175,52
|
|
20240417,124900,2648963205,2170,2175,2175,2170,907
|
|
20240417,124800,2646994070,2175,2170,2175,2170,738
|
|
20240417,124700,2645392605,2170,2170,2170,2170,3407
|
|
20240417,124600,2637999415,2170,2170,2170,2170,2424
|
|
20240417,124500,2632739335,2170,2170,2170,2165,1266
|
|
20240417,124400,2629996305,2170,2175,2175,2170,1718
|
|
20240417,124300,2626268145,2175,2170,2175,2170,1254
|
|
20240417,124200,2623541935,2175,2170,2175,2170,353
|
|
20240417,124100,2622775165,2170,2175,2175,2170,380
|
|
20240417,124000,2621949430,2175,2170,2175,2170,365
|
|
20240417,123900,2621157290,2175,2175,2175,2170,3085
|
|
20240417,123800,2614447915,2170,2175,2175,2170,11890
|
|
20240417,123700,2588594665,2175,2175,2175,2175,6010
|
|
20240417,123600,2575522915,2175,2180,2180,2175,293
|
|
20240417,123500,2574885305,2175,2175,2180,2175,721
|
|
20240417,123400,2573316335,2175,2175,2180,2175,1111
|
|
20240417,123300,2570899390,2180,2180,2180,2175,1920
|
|
20240417,123200,2566716410,2180,2180,2180,2180,1942
|
|
20240417,123100,2562482850,2175,2180,2180,2175,4397
|
|
20240417,123000,2552918685,2175,2180,2180,2175,1304
|
|
20240417,122900,2550080450,2175,2180,2180,2175,1802
|
|
20240417,122800,2546158090,2175,2180,2180,2175,1408
|
|
20240417,122700,2543089685,2180,2175,2180,2175,2559
|
|
20240417,122600,2537522235,2180,2180,2180,2180,401
|
|
20240417,122500,2536648055,2175,2180,2180,2175,145
|
|
20240417,122400,2536332675,2175,2180,2180,2175,927
|
|
20240417,122300,2534315795,2175,2180,2180,2175,5776
|
|
20240417,122200,2521751970,2180,2175,2180,2175,240
|
|
20240417,122100,2521229955,2175,2175,2175,2175,18
|
|
20240417,122000,2521190805,2180,2175,2180,2175,1218
|
|
20240417,121900,2518540640,2180,2180,2180,2180,2
|
|
20240417,121800,2518536280,2175,2180,2180,2175,328
|
|
20240417,121700,2517822845,2180,2180,2180,2175,368
|
|
20240417,121600,2517021700,2175,2180,2180,2175,1009
|
|
20240417,121500,2514823950,2180,2180,2180,2175,4496
|
|
20240417,121400,2505038130,2180,2180,2180,2180,2450
|
|
20240417,121300,2499697130,2180,2175,2180,2175,30286
|
|
20240417,121200,2433746035,2175,2175,2180,2175,1303
|
|
20240417,121100,2430911455,2175,2175,2180,2175,359
|
|
20240417,121000,2430129385,2175,2180,2180,2175,450
|
|
20240417,120900,2429149400,2180,2180,2180,2175,553
|
|
20240417,120800,2427944785,2180,2180,2180,2180,856
|
|
20240417,120700,2426078705,2175,2175,2175,2170,9065
|
|
20240417,120600,2406362830,2175,2170,2175,2170,1415
|
|
20240417,120500,2403285660,2170,2170,2175,2170,8865
|
|
20240417,120400,2384047440,2170,2165,2170,2165,6051
|
|
20240417,120300,2370917750,2165,2170,2170,2165,511
|
|
20240417,120200,2369811380,2170,2170,2170,2165,8383
|
|
20240417,120100,2351658260,2170,2170,2175,2170,415
|
|
20240417,120000,2350757705,2170,2170,2170,2170,777
|
|
20240417,115900,2349071615,2175,2170,2175,2170,841
|
|
20240417,115800,2347245805,2175,2165,2175,2165,2294
|
|
20240417,115700,2342275320,2165,2170,2170,2165,522
|
|
20240417,115600,2341143775,2170,2170,2170,2165,427
|
|
20240417,115500,2340219255,2170,2170,2170,2165,4150
|
|
20240417,115400,2331213805,2170,2170,2170,2165,1255
|
|
20240417,115300,2328496600,2170,2170,2170,2170,728
|
|
20240417,115200,2326916840,2165,2170,2170,2165,485
|
|
20240417,115100,2325865315,2175,2170,2175,2165,2153
|
|
20240417,115000,2321193305,2170,2170,2170,2170,6079
|
|
20240417,114900,2308001875,2170,2175,2175,2170,5062
|
|
20240417,114800,2296992720,2175,2170,2175,2170,8895
|
|
20240417,114700,2277647255,2175,2170,2175,2170,4159
|
|
20240417,114600,2268604410,2175,2170,2175,2170,258
|
|
20240417,114500,2268044495,2170,2175,2175,2170,1166
|
|
20240417,114400,2265512475,2170,2175,2175,2170,848
|
|
20240417,114300,2263670485,2175,2170,2175,2170,1221
|
|
20240417,114200,2261015545,2170,2170,2170,2170,1468
|
|
20240417,114100,2257829985,2170,2175,2175,2170,642
|
|
20240417,114000,2256436160,2170,2175,2175,2170,110
|
|
20240417,113900,2256197410,2170,2170,2175,2170,2455
|
|
20240417,113800,2250869485,2175,2170,2175,2170,247
|
|
20240417,113700,2250333475,2170,2170,2175,2170,900
|
|
20240417,113600,2248379630,2170,2175,2175,2170,587
|
|
20240417,113500,2247105785,2170,2170,2170,2170,1657
|
|
20240417,113400,2243510095,2175,2175,2175,2175,171
|
|
20240417,113300,2243138170,2175,2170,2175,2170,165
|
|
20240417,113200,2242780110,2170,2170,2170,2170,808
|
|
20240417,113100,2241026750,2170,2175,2175,2170,360
|
|
20240417,113000,2240245015,2175,2170,2175,2170,851
|
|
20240417,112900,2238395010,2170,2175,2175,2170,2472
|
|
20240417,112800,2233028785,2175,2175,2175,2170,819
|
|
20240417,112700,2231248525,2175,2170,2175,2170,1136
|
|
20240417,112600,2228783400,2165,2170,2170,2165,651
|
|
20240417,112500,2227371555,2165,2165,2165,2165,2972
|
|
20240417,112400,2220937175,2170,2170,2170,2165,5042
|
|
20240417,112300,2210003035,2170,2170,2170,2165,1709
|
|
20240417,112200,2206300425,2170,2165,2170,2165,2560
|
|
20240417,112100,2200747785,2170,2170,2170,2170,7
|
|
20240417,112000,2200732595,2170,2170,2170,2165,547
|
|
20240417,111900,2199546435,2170,2165,2170,2165,1592
|
|
20240417,111800,2196098770,2160,2165,2165,2160,688
|
|
20240417,111700,2194610190,2165,2160,2165,2160,366
|
|
20240417,111600,2193818875,2165,2160,2165,2160,1572
|
|
20240417,111500,2190417565,2160,2160,2160,2160,400
|
|
20240417,111400,2189553565,2165,2165,2165,2165,10
|
|
20240417,111300,2189531915,2165,2160,2165,2160,1145
|
|
20240417,111200,2187058490,2165,2165,2165,2165,1244
|
|
20240417,111100,2184365230,2165,2165,2165,2160,141
|
|
20240417,111000,2184060125,2165,2165,2165,2160,352
|
|
20240417,110900,2183299075,2165,2165,2165,2165,566
|
|
20240417,110800,2182073685,2165,2165,2165,2160,258
|
|
20240417,110700,2181515315,2165,2160,2165,2155,1614
|
|
20240417,110600,2178032955,2160,2165,2165,2160,22623
|
|
20240417,110500,2129167060,2165,2165,2165,2165,1459
|
|
20240417,110400,2126008325,2165,2165,2170,2165,131
|
|
20240417,110300,2125724480,2165,2165,2165,2165,2100
|
|
20240417,110200,2121177980,2165,2165,2165,2160,687
|
|
20240417,110100,2119690630,2165,2170,2170,2165,3117
|
|
20240417,110000,2112942315,2165,2165,2165,2165,865
|
|
20240417,105900,2111069590,2165,2165,2165,2160,937
|
|
20240417,105800,2109044115,2165,2165,2165,2160,202
|
|
20240417,105700,2108606835,2165,2165,2165,2165,134
|
|
20240417,105600,2108316725,2165,2165,2165,2160,6574
|
|
20240417,105500,2094099015,2160,2160,2160,2160,3739
|
|
20240417,105400,2086022775,2160,2155,2160,2155,254
|
|
20240417,105300,2085474655,2155,2160,2160,2155,7788
|
|
20240417,105200,2068665585,2155,2160,2160,2155,37
|
|
20240417,105100,2068585840,2160,2160,2160,2160,676
|
|
20240417,105000,2067125680,2155,2155,2155,2155,2547
|
|
20240417,104900,2061636895,2150,2150,2150,2150,477
|
|
20240417,104800,2060611345,2150,2155,2155,2150,6556
|
|
20240417,104700,2046513860,2155,2155,2160,2155,1236
|
|
20240417,104600,2043849495,2155,2155,2155,2155,125
|
|
20240417,104500,2043580120,2150,2150,2155,2150,6092
|
|
20240417,104400,2030454160,2150,2155,2155,2150,5495
|
|
20240417,104300,2018612750,2160,2160,2160,2155,724
|
|
20240417,104200,2017051260,2155,2155,2155,2155,0
|
|
20240417,104100,2017051260,2155,2155,2155,2155,205
|
|
20240417,104000,2016609485,2155,2155,2160,2155,254
|
|
20240417,103900,2016061275,2155,2165,2165,2155,2853
|
|
20240417,103800,2009912730,2165,2165,2165,2165,521
|
|
20240417,103700,2008784765,2165,2155,2165,2150,1329
|
|
20240417,103600,2005925340,2160,2160,2160,2160,548
|
|
20240417,103500,2004741660,2160,2155,2160,2150,701
|
|
20240417,103400,2003234105,2155,2170,2170,2155,12358
|
|
20240417,103300,1976554295,2170,2165,2170,2160,629
|
|
20240417,103200,1975194175,2165,2165,2170,2160,2080
|
|
20240417,103100,1970690960,2165,2155,2165,2155,5608
|
|
20240417,103000,1958578135,2150,2155,2155,2150,2781
|
|
20240417,102900,1952585085,2155,2160,2160,2155,4105
|
|
20240417,102800,1943738710,2160,2160,2165,2145,31247
|
|
20240417,102700,1876407975,2165,2165,2165,2160,5208
|
|
20240417,102600,1865146750,2160,2165,2165,2160,843
|
|
20240417,102500,1863322680,2165,2165,2165,2160,1575
|
|
20240417,102400,1859916810,2165,2165,2165,2165,125
|
|
20240417,102300,1859646185,2165,2165,2165,2160,4314
|
|
20240417,102200,1850327400,2165,2160,2165,2160,1889
|
|
20240417,102100,1846246785,2150,2150,2150,2150,13000
|
|
20240417,102000,1818296785,2150,2155,2155,2150,11716
|
|
20240417,101900,1793097450,2155,2155,2155,2150,8411
|
|
20240417,101800,1774977775,2155,2160,2160,2155,2274
|
|
20240417,101700,1770068445,2160,2160,2170,2155,7740
|
|
20240417,101600,1753349250,2160,2160,2170,2155,4710
|
|
20240417,101500,1743163185,2155,2155,2160,2155,1894
|
|
20240417,101400,1739078565,2155,2160,2165,2155,19798
|
|
20240417,101300,1696343370,2165,2170,2170,2160,2872
|
|
20240417,101200,1690111260,2170,2165,2170,2160,7908
|
|
20240417,101100,1672986925,2165,2170,2170,2165,18781
|
|
20240417,101000,1632321060,2170,2170,2170,2165,10442
|
|
20240417,100900,1609695935,2165,2170,2175,2165,24682
|
|
20240417,100800,1556147350,2175,2180,2180,2170,15807
|
|
20240417,100700,1521769585,2175,2185,2185,2175,33219
|
|
20240417,100600,1449388500,2185,2185,2190,2180,7212
|
|
20240417,100500,1433610135,2185,2185,2185,2185,1336
|
|
20240417,100400,1430690975,2180,2185,2190,2180,9936
|
|
20240417,100300,1408980810,2185,2190,2190,2185,623
|
|
20240417,100200,1407619515,2190,2195,2195,2185,1337
|
|
20240417,100100,1404692290,2190,2190,2195,2190,3158
|
|
20240417,100000,1397770360,2190,2195,2195,2185,6674
|
|
20240417,095900,1383140460,2195,2190,2195,2185,1032
|
|
20240417,095800,1380877690,2185,2185,2195,2185,3414
|
|
20240417,095700,1373390650,2185,2190,2190,2185,3094
|
|
20240417,095600,1366622650,2185,2190,2190,2185,14727
|
|
20240417,095500,1334380535,2190,2195,2195,2190,2780
|
|
20240417,095400,1328281145,2195,2190,2200,2190,18819
|
|
20240417,095300,1286971220,2195,2190,2195,2190,5562
|
|
20240417,095200,1274763670,2190,2190,2195,2190,1477
|
|
20240417,095100,1271528635,2190,2190,2195,2185,8554
|
|
20240417,095000,1252814050,2190,2185,2195,2185,19159
|
|
20240417,094900,1210886325,2185,2190,2190,2185,2322
|
|
20240417,094800,1205809905,2185,2190,2190,2185,4858
|
|
20240417,094700,1195195075,2185,2190,2190,2185,1139
|
|
20240417,094600,1192702160,2185,2190,2190,2185,4313
|
|
20240417,094500,1183277540,2190,2190,2190,2185,163
|
|
20240417,094400,1182920920,2190,2185,2190,2185,2817
|
|
20240417,094300,1176751715,2190,2190,2190,2185,681
|
|
20240417,094200,1175260385,2190,2185,2190,2180,7148
|
|
20240417,094100,1159654750,2185,2180,2185,2180,1189
|
|
20240417,094000,1157062175,2180,2180,2185,2180,7770
|
|
20240417,093900,1140123190,2180,2185,2190,2180,8697
|
|
20240417,093800,1121119550,2185,2190,2190,2185,150
|
|
20240417,093700,1120791075,2190,2185,2190,2185,1319
|
|
20240417,093600,1117908860,2185,2185,2185,2185,7267
|
|
20240417,093500,1102030465,2185,2185,2190,2185,7419
|
|
20240417,093400,1085819100,2185,2190,2190,2185,20057
|
|
20240417,093300,1041984225,2190,2190,2195,2190,3333
|
|
20240417,093200,1034684445,2195,2190,2195,2190,16699
|
|
20240417,093100,998092150,2190,2190,2190,2190,10635
|
|
20240417,093000,974801500,2190,2190,2190,2185,13729
|
|
20240417,092900,944735835,2190,2190,2190,2185,8096
|
|
20240417,092800,927033370,2190,2185,2190,2180,17108
|
|
20240417,092700,889706655,2180,2180,2190,2180,32133
|
|
20240417,092600,819342585,2185,2180,2185,2180,19630
|
|
20240417,092500,776458005,2180,2185,2185,2180,6032
|
|
20240417,092400,763307540,2185,2180,2185,2180,7395
|
|
20240417,092300,747185795,2180,2180,2185,2180,3614
|
|
20240417,092200,739297835,2185,2180,2185,2180,4741
|
|
20240417,092100,728942500,2180,2175,2180,2175,5926
|
|
20240417,092000,716028845,2175,2180,2180,2175,1617
|
|
20240417,091900,712505075,2175,2175,2180,2170,6937
|
|
20240417,091800,697426925,2180,2185,2185,2175,24268
|
|
20240417,091700,644521260,2185,2185,2185,2180,3887
|
|
20240417,091600,636030650,2185,2185,2185,2180,5125
|
|
20240417,091500,624839730,2185,2185,2190,2185,23627
|
|
20240417,091400,573210730,2185,2185,2190,2180,15836
|
|
20240417,091300,538647745,2185,2185,2190,2185,11751
|
|
20240417,091200,512971500,2185,2190,2190,2180,21747
|
|
20240417,091100,465453140,2185,2185,2185,2175,23362
|
|
20240417,091000,414453355,2185,2180,2185,2175,13542
|
|
20240417,090900,384895625,2180,2175,2185,2170,23957
|
|
20240417,090800,332730985,2175,2170,2175,2170,2767
|
|
20240417,090700,326724150,2170,2165,2170,2165,4193
|
|
20240417,090600,317645185,2165,2175,2180,2165,25646
|
|
20240417,090500,261989310,2175,2165,2180,2165,16521
|
|
20240417,090400,226055475,2170,2165,2170,2165,3327
|
|
20240417,090300,218838395,2170,2180,2180,2165,14248
|
|
20240417,090200,187927330,2180,2185,2190,2175,41595
|
|
20240417,090100,96929135,2185,2175,2185,2175,13268
|
|
20240417,090000,67943055,2175,2175,2175,2165,31251
|