631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,192700,3199291670,2840,2840,2840,2840,0
|
|
20240416,192600,3199291670,2840,2840,2840,2840,0
|
|
20240416,192500,3199291670,2840,2840,2840,2840,0
|
|
20240416,192400,3199291670,2840,2840,2840,2840,0
|
|
20240416,192300,3199291670,2840,2840,2840,2840,0
|
|
20240416,192200,3199291670,2840,2840,2840,2840,0
|
|
20240416,192100,3199291670,2840,2840,2840,2840,0
|
|
20240416,192000,3199291670,2840,2840,2840,2840,0
|
|
20240416,191900,3199291670,2840,2840,2840,2840,0
|
|
20240416,191800,3199291670,2840,2840,2840,2840,0
|
|
20240416,191700,3199291670,2840,2840,2840,2840,0
|
|
20240416,191600,3199291670,2840,2840,2840,2840,0
|
|
20240416,191500,3199291670,2840,2840,2840,2840,0
|
|
20240416,191400,3199291670,2840,2840,2840,2840,0
|
|
20240416,191300,3199291670,2840,2840,2840,2840,0
|
|
20240416,191200,3199291670,2840,2840,2840,2840,0
|
|
20240416,191100,3199291670,2840,2840,2840,2840,0
|
|
20240416,191000,3199291670,2840,2840,2840,2840,0
|
|
20240416,190900,3199291670,2840,2840,2840,2840,0
|
|
20240416,190800,3199291670,2840,2840,2840,2840,0
|
|
20240416,190700,3199291670,2840,2840,2840,2840,0
|
|
20240416,190600,3199291670,2840,2840,2840,2840,0
|
|
20240416,190500,3199291670,2840,2840,2840,2840,0
|
|
20240416,190400,3199291670,2840,2840,2840,2840,0
|
|
20240416,190300,3199291670,2840,2840,2840,2840,0
|
|
20240416,190200,3199291670,2840,2840,2840,2840,0
|
|
20240416,190100,3199291670,2840,2840,2840,2840,0
|
|
20240416,190000,3199291670,2840,2840,2840,2840,0
|
|
20240416,185900,3199291670,2840,2840,2840,2840,0
|
|
20240416,185800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,185700,3199291670,2840,2840,2840,2840,0
|
|
20240416,185600,3199291670,2840,2840,2840,2840,0
|
|
20240416,185500,3199291670,2840,2840,2840,2840,0
|
|
20240416,185400,3199291670,2840,2840,2840,2840,0
|
|
20240416,185300,3199291670,2840,2840,2840,2840,0
|
|
20240416,185200,3199291670,2840,2840,2840,2840,0
|
|
20240416,185100,3199291670,2840,2840,2840,2840,0
|
|
20240416,185000,3199291670,2840,2840,2840,2840,0
|
|
20240416,184900,3199291670,2840,2840,2840,2840,0
|
|
20240416,184800,3199291670,2840,2840,2840,2840,0
|
|
20240416,184700,3199291670,2840,2840,2840,2840,0
|
|
20240416,184600,3199291670,2840,2840,2840,2840,0
|
|
20240416,184500,3199291670,2840,2840,2840,2840,0
|
|
20240416,184400,3199291670,2840,2840,2840,2840,0
|
|
20240416,184300,3199291670,2840,2840,2840,2840,0
|
|
20240416,184200,3199291670,2840,2840,2840,2840,0
|
|
20240416,184100,3199291670,2840,2840,2840,2840,0
|
|
20240416,184000,3199291670,2840,2840,2840,2840,0
|
|
20240416,183900,3199291670,2840,2840,2840,2840,0
|
|
20240416,183800,3199291670,2840,2840,2840,2840,0
|
|
20240416,183700,3199291670,2840,2840,2840,2840,0
|
|
20240416,183600,3199291670,2840,2840,2840,2840,0
|
|
20240416,183500,3199291670,2840,2840,2840,2840,0
|
|
20240416,183400,3199291670,2840,2840,2840,2840,0
|
|
20240416,183300,3199291670,2840,2840,2840,2840,0
|
|
20240416,183200,3199291670,2840,2840,2840,2840,0
|
|
20240416,183100,3199291670,2840,2840,2840,2840,0
|
|
20240416,183000,3199291670,2840,2840,2840,2840,0
|
|
20240416,182900,3199291670,2840,2840,2840,2840,0
|
|
20240416,182800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,182700,3199291670,2840,2840,2840,2840,0
|
|
20240416,182600,3199291670,2840,2840,2840,2840,0
|
|
20240416,182500,3199291670,2840,2840,2840,2840,0
|
|
20240416,182400,3199291670,2840,2840,2840,2840,0
|
|
20240416,182300,3199291670,2840,2840,2840,2840,0
|
|
20240416,182200,3199291670,2840,2840,2840,2840,0
|
|
20240416,182100,3199291670,2840,2840,2840,2840,0
|
|
20240416,182000,3199291670,2840,2840,2840,2840,0
|
|
20240416,181900,3199291670,2840,2840,2840,2840,0
|
|
20240416,181800,3199291670,2840,2840,2840,2840,0
|
|
20240416,181700,3199291670,2840,2840,2840,2840,0
|
|
20240416,181600,3199291670,2840,2840,2840,2840,0
|
|
20240416,181500,3199291670,2840,2840,2840,2840,0
|
|
20240416,181400,3199291670,2840,2840,2840,2840,0
|
|
20240416,181300,3199291670,2840,2840,2840,2840,0
|
|
20240416,181200,3199291670,2840,2840,2840,2840,0
|
|
20240416,181100,3199291670,2840,2840,2840,2840,0
|
|
20240416,181000,3199291670,2840,2840,2840,2840,0
|
|
20240416,180900,3199291670,2840,2840,2840,2840,0
|
|
20240416,180800,3199291670,2840,2840,2840,2840,0
|
|
20240416,180700,3199291670,2840,2840,2840,2840,0
|
|
20240416,180600,3199291670,2840,2840,2840,2840,0
|
|
20240416,180500,3199291670,2840,2840,2840,2840,0
|
|
20240416,180400,3199291670,2840,2840,2840,2840,0
|
|
20240416,180300,3199291670,2840,2840,2840,2840,0
|
|
20240416,180200,3199291670,2840,2840,2840,2840,0
|
|
20240416,180100,3199291670,2840,2840,2840,2840,0
|
|
20240416,180000,3199291670,2840,2840,2840,2840,0
|
|
20240416,175900,3199291670,2840,2840,2840,2840,0
|
|
20240416,175800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,175700,3199291670,2840,2840,2840,2840,0
|
|
20240416,175600,3199291670,2840,2840,2840,2840,0
|
|
20240416,175500,3199291670,2840,2840,2840,2840,0
|
|
20240416,175400,3199291670,2840,2840,2840,2840,0
|
|
20240416,175300,3199291670,2840,2840,2840,2840,0
|
|
20240416,175200,3199291670,2840,2840,2840,2840,0
|
|
20240416,175100,3199291670,2840,2840,2840,2840,0
|
|
20240416,175000,3199291670,2840,2840,2840,2840,0
|
|
20240416,174900,3199291670,2840,2840,2840,2840,0
|
|
20240416,174800,3199291670,2840,2840,2840,2840,0
|
|
20240416,174700,3199291670,2840,2840,2840,2840,0
|
|
20240416,174600,3199291670,2840,2840,2840,2840,0
|
|
20240416,174500,3199291670,2840,2840,2840,2840,0
|
|
20240416,174400,3199291670,2840,2840,2840,2840,0
|
|
20240416,174300,3199291670,2840,2840,2840,2840,0
|
|
20240416,174200,3199291670,2840,2840,2840,2840,0
|
|
20240416,174100,3199291670,2840,2840,2840,2840,0
|
|
20240416,174000,3199291670,2840,2840,2840,2840,0
|
|
20240416,173900,3199291670,2840,2840,2840,2840,0
|
|
20240416,173800,3199291670,2840,2840,2840,2840,0
|
|
20240416,173700,3199291670,2840,2840,2840,2840,0
|
|
20240416,173600,3199291670,2840,2840,2840,2840,0
|
|
20240416,173500,3199291670,2840,2840,2840,2840,0
|
|
20240416,173400,3199291670,2840,2840,2840,2840,0
|
|
20240416,173300,3199291670,2840,2840,2840,2840,0
|
|
20240416,173200,3199291670,2840,2840,2840,2840,0
|
|
20240416,173100,3199291670,2840,2840,2840,2840,0
|
|
20240416,173000,3199291670,2840,2840,2840,2840,0
|
|
20240416,172900,3199291670,2840,2840,2840,2840,0
|
|
20240416,172800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,172700,3199291670,2840,2840,2840,2840,0
|
|
20240416,172600,3199291670,2840,2840,2840,2840,0
|
|
20240416,172500,3199291670,2840,2840,2840,2840,0
|
|
20240416,172400,3199291670,2840,2840,2840,2840,0
|
|
20240416,172300,3199291670,2840,2840,2840,2840,0
|
|
20240416,172200,3199291670,2840,2840,2840,2840,0
|
|
20240416,172100,3199291670,2840,2840,2840,2840,0
|
|
20240416,172000,3199291670,2840,2840,2840,2840,0
|
|
20240416,171900,3199291670,2840,2840,2840,2840,0
|
|
20240416,171800,3199291670,2840,2840,2840,2840,0
|
|
20240416,171700,3199291670,2840,2840,2840,2840,0
|
|
20240416,171600,3199291670,2840,2840,2840,2840,0
|
|
20240416,171500,3199291670,2840,2840,2840,2840,0
|
|
20240416,171400,3199291670,2840,2840,2840,2840,0
|
|
20240416,171300,3199291670,2840,2840,2840,2840,0
|
|
20240416,171200,3199291670,2840,2840,2840,2840,0
|
|
20240416,171100,3199291670,2840,2840,2840,2840,0
|
|
20240416,171000,3199291670,2840,2840,2840,2840,0
|
|
20240416,170900,3199291670,2840,2840,2840,2840,0
|
|
20240416,170800,3199291670,2840,2840,2840,2840,0
|
|
20240416,170700,3199291670,2840,2840,2840,2840,0
|
|
20240416,170600,3199291670,2840,2840,2840,2840,0
|
|
20240416,170500,3199291670,2840,2840,2840,2840,0
|
|
20240416,170400,3199291670,2840,2840,2840,2840,0
|
|
20240416,170300,3199291670,2840,2840,2840,2840,0
|
|
20240416,170200,3199291670,2840,2840,2840,2840,0
|
|
20240416,170100,3199291670,2840,2840,2840,2840,0
|
|
20240416,170000,3199291670,2840,2840,2840,2840,0
|
|
20240416,165900,3199291670,2840,2840,2840,2840,0
|
|
20240416,165800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,165700,3199291670,2840,2840,2840,2840,0
|
|
20240416,165600,3199291670,2840,2840,2840,2840,0
|
|
20240416,165500,3199291670,2840,2840,2840,2840,0
|
|
20240416,165400,3199291670,2840,2840,2840,2840,0
|
|
20240416,165300,3199291670,2840,2840,2840,2840,0
|
|
20240416,165200,3199291670,2840,2840,2840,2840,0
|
|
20240416,165100,3199291670,2840,2840,2840,2840,0
|
|
20240416,165000,3199291670,2840,2840,2840,2840,0
|
|
20240416,164900,3199291670,2840,2840,2840,2840,0
|
|
20240416,164800,3199291670,2840,2840,2840,2840,0
|
|
20240416,164700,3199291670,2840,2840,2840,2840,0
|
|
20240416,164600,3199291670,2840,2840,2840,2840,0
|
|
20240416,164500,3199291670,2840,2840,2840,2840,0
|
|
20240416,164400,3199291670,2840,2840,2840,2840,0
|
|
20240416,164300,3199291670,2840,2840,2840,2840,0
|
|
20240416,164200,3199291670,2840,2840,2840,2840,0
|
|
20240416,164100,3199291670,2840,2840,2840,2840,0
|
|
20240416,164000,3199291670,2840,2840,2840,2840,0
|
|
20240416,163900,3199291670,2840,2840,2840,2840,0
|
|
20240416,163800,3199291670,2840,2840,2840,2840,0
|
|
20240416,163700,3199291670,2840,2840,2840,2840,0
|
|
20240416,163600,3199291670,2840,2840,2840,2840,0
|
|
20240416,163500,3199291670,2840,2840,2840,2840,0
|
|
20240416,163400,3199291670,2840,2840,2840,2840,0
|
|
20240416,163300,3199291670,2840,2840,2840,2840,0
|
|
20240416,163200,3199291670,2840,2840,2840,2840,0
|
|
20240416,163100,3199291670,2840,2840,2840,2840,0
|
|
20240416,163000,3199291670,2840,2840,2840,2840,0
|
|
20240416,162900,3199291670,2840,2840,2840,2840,0
|
|
20240416,162800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,162700,3199291670,2840,2840,2840,2840,0
|
|
20240416,162600,3199291670,2840,2840,2840,2840,0
|
|
20240416,162500,3199291670,2840,2840,2840,2840,0
|
|
20240416,162400,3199291670,2840,2840,2840,2840,0
|
|
20240416,162300,3199291670,2840,2840,2840,2840,0
|
|
20240416,162200,3199291670,2840,2840,2840,2840,0
|
|
20240416,162100,3199291670,2840,2840,2840,2840,0
|
|
20240416,162000,3199291670,2840,2840,2840,2840,0
|
|
20240416,161900,3199291670,2840,2840,2840,2840,0
|
|
20240416,161800,3199291670,2840,2840,2840,2840,0
|
|
20240416,161700,3199291670,2840,2840,2840,2840,0
|
|
20240416,161600,3199291670,2840,2840,2840,2840,0
|
|
20240416,161500,3199291670,2840,2840,2840,2840,0
|
|
20240416,161400,3199291670,2840,2840,2840,2840,0
|
|
20240416,161300,3199291670,2840,2840,2840,2840,0
|
|
20240416,161200,3199291670,2840,2840,2840,2840,0
|
|
20240416,161100,3199291670,2840,2840,2840,2840,0
|
|
20240416,161000,3199291670,2840,2840,2840,2840,0
|
|
20240416,160900,3199291670,2840,2840,2840,2840,0
|
|
20240416,160800,3199291670,2840,2840,2840,2840,0
|
|
20240416,160700,3199291670,2840,2840,2840,2840,0
|
|
20240416,160600,3199291670,2840,2840,2840,2840,0
|
|
20240416,160500,3199291670,2840,2840,2840,2840,0
|
|
20240416,160400,3199291670,2840,2840,2840,2840,0
|
|
20240416,160300,3199291670,2840,2840,2840,2840,0
|
|
20240416,160200,3199291670,2840,2840,2840,2840,0
|
|
20240416,160100,3199291670,2840,2840,2840,2840,0
|
|
20240416,160000,3199291670,2840,2840,2840,2840,0
|
|
20240416,155900,3199291670,2840,2840,2840,2840,0
|
|
20240416,155800,3199291670,2840,2840,2840,2840,22201
|
|
20240416,155700,3199291670,2840,2840,2840,2840,0
|
|
20240416,155600,3199291670,2840,2840,2840,2840,0
|
|
20240416,155500,3199291670,2840,2840,2840,2840,0
|
|
20240416,155400,3199291670,2840,2840,2840,2840,0
|
|
20240416,155300,3199291670,2840,2840,2840,2840,0
|
|
20240416,155200,3199291670,2840,2840,2840,2840,0
|
|
20240416,155100,3199291670,2840,2840,2840,2840,0
|
|
20240416,155000,3199291670,2840,2840,2840,2840,0
|
|
20240416,154900,3199291670,2840,2840,2840,2840,0
|
|
20240416,154800,3199291670,2840,2840,2840,2840,0
|
|
20240416,154700,3199291670,2840,2840,2840,2840,0
|
|
20240416,154600,3199291670,2840,2840,2840,2840,0
|
|
20240416,154500,3199291670,2840,2840,2840,2840,0
|
|
20240416,154400,3199291670,2840,2840,2840,2840,0
|
|
20240416,154300,3199291670,2840,2840,2840,2840,0
|
|
20240416,154200,3199291670,2840,2840,2840,2840,0
|
|
20240416,154100,3199291670,2840,2840,2840,2840,0
|
|
20240416,154000,3199291670,2840,2840,2840,2840,0
|
|
20240416,153900,3199291670,2840,2840,2840,2840,0
|
|
20240416,153800,3199291670,2840,2840,2840,2840,0
|
|
20240416,153700,3199291670,2840,2840,2840,2840,0
|
|
20240416,153600,3199291670,2840,2840,2840,2840,0
|
|
20240416,153500,3199291670,2840,2840,2840,2840,0
|
|
20240416,153400,3199291670,2840,2840,2840,2840,0
|
|
20240416,153300,3199291670,2840,2840,2840,2840,0
|
|
20240416,153200,3199291670,2840,2840,2840,2840,0
|
|
20240416,153100,3199291670,2840,2840,2840,2840,0
|
|
20240416,153000,3199291670,2840,2840,2840,2840,22201
|
|
20240416,152900,3136240830,2855,2855,2855,2855,0
|
|
20240416,152800,3136240830,2855,2855,2855,2855,0
|
|
20240416,152700,3136240830,2855,2855,2855,2855,0
|
|
20240416,152600,3136240830,2855,2855,2855,2855,0
|
|
20240416,152500,3136240830,2855,2855,2855,2855,0
|
|
20240416,152400,3136240830,2855,2855,2855,2855,0
|
|
20240416,152300,3136240830,2855,2855,2855,2855,0
|
|
20240416,152200,3136240830,2855,2855,2855,2855,0
|
|
20240416,152100,3136240830,2855,2855,2855,2855,0
|
|
20240416,152000,3136240830,2855,2855,2855,2855,0
|
|
20240416,151900,3136240830,2855,2860,2860,2855,839
|
|
20240416,151800,3133845115,2860,2860,2860,2860,293
|
|
20240416,151700,3133007135,2860,2855,2860,2855,3477
|
|
20240416,151600,3123066855,2855,2855,2860,2850,606
|
|
20240416,151500,3121337395,2865,2860,2865,2855,1175
|
|
20240416,151400,3117979860,2865,2865,2865,2865,120
|
|
20240416,151300,3117636060,2865,2860,2870,2855,110
|
|
20240416,151200,3117320905,2870,2860,2870,2855,1530
|
|
20240416,151100,3112944625,2860,2855,2860,2850,1546
|
|
20240416,151000,3108531180,2855,2855,2855,2855,64
|
|
20240416,150900,3108348460,2850,2855,2855,2845,690
|
|
20240416,150800,3106382030,2855,2855,2855,2850,4231
|
|
20240416,150700,3094323250,2850,2865,2865,2850,2081
|
|
20240416,150600,3088381330,2865,2870,2870,2865,380
|
|
20240416,150500,3087292525,2870,2860,2870,2855,2970
|
|
20240416,150400,3078808075,2865,2860,2870,2855,6409
|
|
20240416,150300,3060485530,2855,2850,2855,2850,14636
|
|
20240416,150200,3018709285,2845,2850,2850,2845,2020
|
|
20240416,150100,3012962285,2845,2850,2850,2845,3
|
|
20240416,150000,3012953745,2850,2850,2850,2850,650
|
|
20240416,145900,3011101245,2850,2840,2855,2840,1222
|
|
20240416,145800,3007629240,2850,2850,2855,2850,3686
|
|
20240416,145700,2997124135,2835,2840,2850,2835,2554
|
|
20240416,145600,2989874455,2850,2845,2850,2835,406
|
|
20240416,145500,2988722255,2840,2850,2850,2840,17
|
|
20240416,145400,2988673965,2845,2850,2850,2845,127
|
|
20240416,145300,2988312440,2850,2840,2850,2840,3858
|
|
20240416,145200,2977339410,2845,2845,2845,2840,1162
|
|
20240416,145100,2974039240,2845,2840,2845,2830,9295
|
|
20240416,145000,2947681605,2835,2840,2840,2835,37
|
|
20240416,144900,2947576625,2835,2840,2840,2835,706
|
|
20240416,144800,2945575110,2835,2840,2840,2835,951
|
|
20240416,144700,2942876025,2840,2840,2840,2840,124
|
|
20240416,144600,2942523865,2840,2845,2845,2830,602
|
|
20240416,144500,2940814555,2845,2845,2845,2845,1
|
|
20240416,144400,2940811710,2825,2845,2845,2825,5320
|
|
20240416,144300,2925757690,2840,2840,2840,2825,1374
|
|
20240416,144200,2921875270,2825,2830,2840,2825,6875
|
|
20240416,144100,2902423595,2845,2830,2845,2825,1688
|
|
20240416,144000,2897654770,2845,2830,2845,2830,9134
|
|
20240416,143900,2871805535,2830,2830,2830,2830,2630
|
|
20240416,143800,2864362635,2830,2835,2835,2830,2334
|
|
20240416,143700,2857751925,2835,2835,2840,2835,16505
|
|
20240416,143600,2810960235,2840,2840,2840,2835,223
|
|
20240416,143500,2810327765,2840,2845,2845,2835,3865
|
|
20240416,143400,2799351070,2840,2845,2845,2840,120
|
|
20240416,143300,2799010265,2840,2840,2840,2840,326
|
|
20240416,143200,2798084425,2840,2840,2840,2840,100
|
|
20240416,143100,2797800425,2840,2840,2840,2840,800
|
|
20240416,143000,2795528425,2840,2840,2840,2840,10267
|
|
20240416,142900,2766370145,2845,2845,2845,2845,8094
|
|
20240416,142800,2743342715,2845,2850,2850,2845,2486
|
|
20240416,142700,2736269165,2850,2850,2850,2845,5112
|
|
20240416,142600,2721705540,2855,2855,2855,2855,2996
|
|
20240416,142500,2713151960,2855,2855,2855,2855,134
|
|
20240416,142400,2712769390,2860,2860,2860,2860,110
|
|
20240416,142300,2712454790,2860,2860,2860,2860,198
|
|
20240416,142200,2711888510,2860,2850,2860,2850,342
|
|
20240416,142100,2710913390,2850,2850,2850,2850,500
|
|
20240416,142000,2709488390,2855,2860,2860,2855,30
|
|
20240416,141900,2709402690,2860,2850,2860,2850,598
|
|
20240416,141800,2707698290,2860,2860,2860,2860,225
|
|
20240416,141700,2707054790,2860,2860,2860,2850,421
|
|
20240416,141600,2705854510,2870,2855,2870,2855,7045
|
|
20240416,141500,2685691045,2855,2850,2855,2850,4264
|
|
20240416,141400,2673536645,2850,2855,2855,2850,101
|
|
20240416,141300,2673248785,2855,2855,2860,2855,1336
|
|
20240416,141200,2669434405,2860,2860,2860,2860,1
|
|
20240416,141100,2669431545,2845,2845,2860,2845,1804
|
|
20240416,141000,2664299135,2845,2845,2845,2845,1948
|
|
20240416,140900,2658757075,2850,2850,2850,2850,1219
|
|
20240416,140800,2655282925,2860,2860,2860,2850,1459
|
|
20240416,140700,2651124055,2855,2855,2855,2855,25
|
|
20240416,140600,2651052680,2860,2860,2860,2860,35
|
|
20240416,140500,2650952580,2855,2855,2855,2855,509
|
|
20240416,140400,2649499385,2855,2855,2855,2855,20
|
|
20240416,140300,2649442285,2850,2850,2850,2850,110
|
|
20240416,140200,2649128785,2855,2855,2855,2850,1507
|
|
20240416,140100,2644831330,2860,2860,2860,2860,0
|
|
20240416,140000,2644831330,2860,2850,2860,2850,1001
|
|
20240416,135900,2641978470,2850,2850,2850,2850,500
|
|
20240416,135800,2640553470,2860,2860,2860,2860,7
|
|
20240416,135700,2640533450,2860,2855,2860,2850,52
|
|
20240416,135600,2640385005,2860,2855,2860,2855,308
|
|
20240416,135500,2639505605,2855,2860,2860,2855,9
|
|
20240416,135400,2639479885,2860,2855,2860,2850,1163
|
|
20240416,135300,2636163355,2855,2855,2855,2855,1110
|
|
20240416,135200,2632994305,2855,2860,2860,2855,165
|
|
20240416,135100,2632522905,2855,2855,2855,2855,582
|
|
20240416,135000,2630861295,2860,2860,2860,2855,639
|
|
20240416,134900,2629033920,2860,2860,2860,2855,374
|
|
20240416,134800,2627965780,2860,2860,2860,2860,20
|
|
20240416,134700,2627908580,2855,2850,2860,2850,363
|
|
20240416,134600,2626872815,2850,2850,2855,2845,2796
|
|
20240416,134500,2618904165,2850,2845,2850,2845,2890
|
|
20240416,134400,2610680255,2850,2850,2855,2845,3422
|
|
20240416,134300,2600927720,2855,2855,2855,2855,57
|
|
20240416,134200,2600764985,2855,2855,2855,2855,17
|
|
20240416,134100,2600716450,2860,2855,2860,2850,4194
|
|
20240416,134000,2588742820,2860,2860,2860,2860,1342
|
|
20240416,133900,2584904700,2865,2860,2865,2860,3
|
|
20240416,133800,2584896115,2860,2860,2865,2860,351
|
|
20240416,133700,2583892250,2860,2860,2860,2860,2563
|
|
20240416,133600,2576562070,2865,2865,2865,2865,20
|
|
20240416,133500,2576504770,2865,2865,2865,2865,0
|
|
20240416,133400,2576504770,2865,2865,2865,2865,7
|
|
20240416,133300,2576484715,2865,2865,2870,2865,83
|
|
20240416,133200,2576246915,2870,2865,2870,2860,3489
|
|
20240416,133100,2566251030,2865,2865,2865,2865,0
|
|
20240416,133000,2566251030,2865,2865,2865,2865,20
|
|
20240416,132900,2566193730,2865,2860,2865,2860,425
|
|
20240416,132800,2564976395,2860,2860,2860,2860,150
|
|
20240416,132700,2564547395,2860,2860,2860,2860,0
|
|
20240416,132600,2564547395,2860,2865,2865,2860,325
|
|
20240416,132500,2563617795,2865,2865,2865,2865,90
|
|
20240416,132400,2563359945,2865,2865,2865,2865,50
|
|
20240416,132300,2563216695,2865,2865,2865,2860,253
|
|
20240416,132200,2562493100,2860,2860,2860,2860,103
|
|
20240416,132100,2562198520,2865,2865,2865,2865,12
|
|
20240416,132000,2562164140,2865,2865,2865,2865,0
|
|
20240416,131900,2562164140,2865,2860,2865,2860,193
|
|
20240416,131800,2561612060,2860,2860,2860,2855,89
|
|
20240416,131700,2561357875,2860,2860,2860,2860,2294
|
|
20240416,131600,2554797035,2865,2865,2865,2860,4462
|
|
20240416,131500,2542035610,2865,2865,2865,2865,28
|
|
20240416,131400,2541955390,2865,2870,2870,2865,1834
|
|
20240416,131300,2536691815,2865,2870,2870,2865,677
|
|
20240416,131200,2534752170,2870,2870,2870,2870,0
|
|
20240416,131100,2534752170,2870,2870,2870,2860,989
|
|
20240416,131000,2531921795,2870,2860,2870,2860,2950
|
|
20240416,130900,2523484475,2870,2860,2870,2860,502
|
|
20240416,130800,2522048745,2870,2865,2870,2865,613
|
|
20240416,130700,2520292495,2870,2865,2870,2865,82
|
|
20240416,130600,2520057555,2865,2875,2875,2865,558
|
|
20240416,130500,2518456185,2870,2870,2875,2870,77
|
|
20240416,130400,2518235190,2875,2875,2875,2875,547
|
|
20240416,130300,2516662565,2875,2875,2875,2875,0
|
|
20240416,130200,2516662565,2875,2875,2875,2875,2
|
|
20240416,130100,2516656815,2870,2865,2870,2865,4665
|
|
20240416,130000,2503272460,2870,2870,2870,2870,13
|
|
20240416,125900,2503235150,2870,2865,2870,2865,51
|
|
20240416,125800,2503089030,2870,2865,2870,2865,1211
|
|
20240416,125700,2499619490,2865,2865,2870,2865,441
|
|
20240416,125600,2498356020,2855,2860,2860,2855,90
|
|
20240416,125500,2498098985,2865,2860,2865,2860,510
|
|
20240416,125400,2496640285,2865,2865,2865,2865,43
|
|
20240416,125300,2496517090,2865,2865,2865,2865,4
|
|
20240416,125200,2496505630,2865,2870,2870,2865,240
|
|
20240416,125100,2495817080,2870,2870,2870,2870,100
|
|
20240416,125000,2495530080,2870,2870,2875,2870,384
|
|
20240416,124900,2494427980,2875,2870,2875,2870,2095
|
|
20240416,124800,2488415325,2870,2870,2870,2865,58
|
|
20240416,124700,2488248985,2860,2860,2870,2860,926
|
|
20240416,124600,2485599375,2870,2870,2870,2870,0
|
|
20240416,124500,2485599375,2870,2865,2870,2860,686
|
|
20240416,124400,2483637195,2865,2865,2865,2865,604
|
|
20240416,124300,2481906735,2865,2865,2865,2865,0
|
|
20240416,124200,2481906735,2865,2860,2865,2860,760
|
|
20240416,124100,2479732785,2860,2865,2865,2860,2260
|
|
20240416,124000,2473269155,2860,2865,2875,2860,330
|
|
20240416,123900,2472323585,2865,2875,2875,2865,3744
|
|
20240416,123800,2461596630,2880,2875,2880,2875,3
|
|
20240416,123700,2461588000,2880,2880,2880,2875,42
|
|
20240416,123600,2461467090,2865,2880,2880,2865,1001
|
|
20240416,123500,2458584225,2880,2875,2880,2875,1061
|
|
20240416,123400,2455533645,2875,2870,2875,2870,1069
|
|
20240416,123300,2452465610,2870,2875,2875,2870,21
|
|
20240416,123200,2452405335,2875,2870,2875,2870,372
|
|
20240416,123100,2451337690,2875,2875,2875,2870,733
|
|
20240416,123000,2449233865,2870,2870,2870,2870,597
|
|
20240416,122900,2447520475,2870,2870,2870,2865,448
|
|
20240416,122800,2446235215,2870,2870,2870,2870,1020
|
|
20240416,122700,2443307815,2870,2870,2870,2870,1315
|
|
20240416,122600,2439533765,2870,2870,2870,2870,0
|
|
20240416,122500,2439533765,2870,2865,2870,2860,2595
|
|
20240416,122400,2432101560,2860,2870,2875,2860,1008
|
|
20240416,122300,2429218640,2875,2875,2875,2875,0
|
|
20240416,122200,2429218640,2875,2865,2875,2860,2848
|
|
20240416,122100,2421052155,2860,2865,2870,2860,1164
|
|
20240416,122000,2417718145,2865,2865,2865,2865,53
|
|
20240416,121900,2417566300,2870,2865,2870,2860,744
|
|
20240416,121800,2415433585,2865,2875,2875,2865,2308
|
|
20240416,121700,2408821155,2865,2875,2875,2865,99
|
|
20240416,121600,2408537380,2860,2870,2870,2860,1376
|
|
20240416,121500,2404601915,2860,2860,2890,2860,1884
|
|
20240416,121400,2399171610,2860,2885,2885,2860,12602
|
|
20240416,121300,2363121755,2870,2870,2885,2865,598
|
|
20240416,121200,2361405690,2870,2870,2870,2870,66
|
|
20240416,121100,2361216270,2885,2890,2890,2885,11
|
|
20240416,121000,2361184530,2890,2875,2890,2875,2591
|
|
20240416,120900,2353713460,2875,2875,2875,2870,324
|
|
20240416,120800,2352782010,2870,2865,2870,2865,4840
|
|
20240416,120700,2338893915,2865,2865,2865,2865,520
|
|
20240416,120600,2337404115,2865,2860,2865,2860,2519
|
|
20240416,120500,2330199630,2860,2850,2860,2850,113
|
|
20240416,120400,2329877480,2860,2855,2860,2855,2001
|
|
20240416,120300,2324164620,2855,2855,2855,2855,1262
|
|
20240416,120200,2320561610,2855,2850,2855,2850,361
|
|
20240416,120100,2319531005,2855,2855,2855,2850,755
|
|
20240416,120000,2317376730,2855,2855,2855,2855,37
|
|
20240416,115900,2317271095,2860,2860,2860,2860,20
|
|
20240416,115800,2317213895,2855,2855,2855,2855,561
|
|
20240416,115700,2315612240,2855,2855,2855,2855,20
|
|
20240416,115600,2315555140,2860,2850,2860,2850,942
|
|
20240416,115500,2312866890,2855,2855,2855,2850,44
|
|
20240416,115400,2312741430,2860,2850,2860,2850,317
|
|
20240416,115300,2311837970,2855,2855,2860,2855,1260
|
|
20240416,115200,2308240570,2855,2855,2855,2855,26
|
|
20240416,115100,2308166340,2855,2850,2860,2850,3411
|
|
20240416,115000,2298433135,2850,2855,2855,2845,2787
|
|
20240416,114900,2290498810,2855,2855,2855,2855,30
|
|
20240416,114800,2290413160,2855,2850,2855,2850,2459
|
|
20240416,114700,2283404855,2850,2850,2850,2840,478
|
|
20240416,114600,2282047035,2850,2850,2850,2840,678
|
|
20240416,114500,2280120160,2845,2845,2850,2845,1121
|
|
20240416,114400,2276930885,2845,2850,2850,2835,2011
|
|
20240416,114300,2271220355,2850,2850,2850,2850,160
|
|
20240416,114200,2270764355,2845,2850,2855,2840,1156
|
|
20240416,114100,2267469705,2850,2850,2850,2840,2138
|
|
20240416,114000,2261376805,2850,2845,2850,2835,5174
|
|
20240416,113900,2246644630,2845,2835,2845,2835,523
|
|
20240416,113800,2245161695,2835,2845,2845,2835,957
|
|
20240416,113700,2242448435,2845,2845,2845,2840,814
|
|
20240416,113600,2240136570,2845,2840,2845,2840,1023
|
|
20240416,113500,2237231070,2840,2840,2840,2840,60
|
|
20240416,113400,2237060670,2840,2830,2840,2825,209
|
|
20240416,113300,2236470105,2835,2830,2835,2825,12804
|
|
20240416,113200,2200211425,2830,2830,2830,2825,1633
|
|
20240416,113100,2195596780,2825,2830,2830,2825,825
|
|
20240416,113000,2193263580,2825,2830,2835,2825,1733
|
|
20240416,112900,2188358995,2835,2835,2835,2830,575
|
|
20240416,112800,2186731630,2825,2830,2830,2825,3958
|
|
20240416,112700,2175539055,2830,2835,2835,2830,3534
|
|
20240416,112600,2165537620,2835,2835,2835,2835,326
|
|
20240416,112500,2164613410,2835,2840,2840,2835,2
|
|
20240416,112400,2164607735,2840,2840,2840,2840,40
|
|
20240416,112300,2164494135,2835,2835,2840,2835,41
|
|
20240416,112200,2164377800,2845,2845,2845,2845,21
|
|
20240416,112100,2164318055,2845,2840,2845,2840,2124
|
|
20240416,112000,2158285795,2840,2840,2840,2840,314
|
|
20240416,111900,2157394035,2840,2840,2840,2840,142
|
|
20240416,111800,2156990755,2840,2830,2840,2830,594
|
|
20240416,111700,2155309535,2830,2830,2840,2830,1052
|
|
20240416,111600,2152331975,2830,2840,2840,2830,6608
|
|
20240416,111500,2133630795,2830,2840,2840,2830,2941
|
|
20240416,111400,2125307615,2830,2830,2830,2830,4822
|
|
20240416,111300,2111661355,2830,2840,2840,2830,2278
|
|
20240416,111200,2105212715,2840,2840,2840,2840,50
|
|
20240416,111100,2105070715,2830,2830,2840,2830,2520
|
|
20240416,111000,2097939010,2835,2830,2835,2830,3041
|
|
20240416,110900,2089326400,2830,2830,2835,2830,2603
|
|
20240416,110800,2081959585,2830,2830,2835,2830,1281
|
|
20240416,110700,2078334350,2835,2835,2835,2830,875
|
|
20240416,110600,2075858080,2835,2835,2835,2830,1002
|
|
20240416,110500,2073022410,2835,2835,2835,2830,335
|
|
20240416,110400,2072073955,2835,2830,2835,2830,565
|
|
20240416,110300,2070475000,2830,2830,2835,2830,12827
|
|
20240416,110200,2034171655,2835,2835,2835,2835,1532
|
|
20240416,110100,2029828435,2835,2830,2845,2830,4435
|
|
20240416,110000,2017258705,2830,2835,2835,2830,978
|
|
20240416,105900,2014488425,2835,2835,2835,2835,310
|
|
20240416,105800,2013609575,2830,2835,2835,2830,3082
|
|
20240416,105700,2004882160,2835,2835,2835,2835,2888
|
|
20240416,105600,1996694680,2845,2835,2845,2835,2
|
|
20240416,105500,1996689000,2845,2845,2845,2845,22
|
|
20240416,105400,1996626410,2835,2845,2845,2835,223
|
|
20240416,105300,1995994195,2840,2835,2845,2835,229
|
|
20240416,105200,1995344870,2845,2845,2845,2835,1293
|
|
20240416,105100,1991672535,2845,2840,2845,2835,893
|
|
20240416,105000,1989140230,2840,2840,2840,2840,52
|
|
20240416,104900,1988992550,2845,2845,2845,2845,514
|
|
20240416,104800,1987530220,2845,2835,2845,2835,3499
|
|
20240416,104700,1977610525,2840,2840,2845,2840,268
|
|
20240416,104600,1976849305,2845,2840,2845,2835,4725
|
|
20240416,104500,1963434455,2840,2835,2840,2835,965
|
|
20240416,104400,1960698425,2835,2830,2835,2830,8375
|
|
20240416,104300,1936990765,2835,2835,2840,2830,3103
|
|
20240416,104200,1928209195,2840,2835,2840,2835,3707
|
|
20240416,104100,1917698835,2840,2845,2845,2835,1535
|
|
20240416,104000,1913347085,2835,2840,2850,2835,149
|
|
20240416,103900,1912924350,2850,2850,2850,2840,13
|
|
20240416,103800,1912887400,2835,2845,2850,2835,5156
|
|
20240416,103700,1898243520,2850,2845,2850,2835,7764
|
|
20240416,103600,1876218720,2845,2850,2850,2835,4722
|
|
20240416,103500,1862815485,2840,2845,2855,2840,2082
|
|
20240416,103400,1856896470,2855,2840,2855,2840,4582
|
|
20240416,103300,1843883410,2855,2840,2855,2840,1993
|
|
20240416,103200,1838222175,2850,2860,2860,2845,10360
|
|
20240416,103100,1808721580,2855,2860,2860,2855,542
|
|
20240416,103000,1807173820,2860,2855,2865,2850,1099
|
|
20240416,102900,1804037815,2860,2850,2860,2850,1192
|
|
20240416,102800,1800637085,2865,2855,2865,2855,136
|
|
20240416,102700,1800248720,2855,2855,2855,2850,3337
|
|
20240416,102600,1790736665,2855,2855,2855,2850,1610
|
|
20240416,102500,1786140170,2855,2850,2855,2850,911
|
|
20240416,102400,1783543815,2850,2850,2850,2845,2295
|
|
20240416,102300,1777011430,2850,2845,2850,2840,9499
|
|
20240416,102200,1749988585,2850,2850,2850,2845,2102
|
|
20240416,102100,1744003590,2850,2850,2850,2850,6560
|
|
20240416,102000,1725307590,2855,2850,2855,2845,527
|
|
20240416,101900,1723805605,2850,2850,2850,2850,1281
|
|
20240416,101800,1720154755,2855,2855,2855,2845,11635
|
|
20240416,101700,1687009605,2855,2865,2865,2850,25229
|
|
20240416,101600,1614877745,2860,2865,2865,2860,7362
|
|
20240416,101500,1593789630,2880,2870,2880,2870,971
|
|
20240416,101400,1591002850,2870,2880,2880,2870,198
|
|
20240416,101300,1590434380,2870,2870,2880,2870,1097
|
|
20240416,101200,1587285980,2870,2870,2870,2870,859
|
|
20240416,101100,1584820650,2870,2860,2870,2860,13523
|
|
20240416,101000,1546122270,2865,2865,2865,2865,1673
|
|
20240416,100900,1541329125,2865,2865,2870,2860,35971
|
|
20240416,100800,1438366320,2870,2870,2885,2870,8398
|
|
20240416,100700,1414263970,2875,2880,2895,2870,8440
|
|
20240416,100600,1390002250,2880,2890,2895,2880,3986
|
|
20240416,100500,1378499515,2890,2875,2890,2875,1301
|
|
20240416,100400,1374758940,2880,2885,2885,2875,487
|
|
20240416,100300,1373353980,2890,2890,2890,2875,2653
|
|
20240416,100200,1365711505,2885,2880,2890,2880,2442
|
|
20240416,100100,1358674575,2880,2880,2880,2880,500
|
|
20240416,100000,1357234575,2885,2880,2885,2880,1669
|
|
20240416,095900,1352419690,2880,2880,2885,2875,3376
|
|
20240416,095800,1342708090,2880,2880,2880,2875,2889
|
|
20240416,095700,1334395395,2880,2885,2885,2875,796
|
|
20240416,095600,1332103205,2885,2880,2885,2875,7550
|
|
20240416,095500,1310361900,2885,2890,2890,2885,6306
|
|
20240416,095400,1292168900,2890,2890,2890,2885,991
|
|
20240416,095300,1289307940,2890,2890,2890,2890,2465
|
|
20240416,095200,1282184090,2890,2890,2890,2890,9617
|
|
20240416,095100,1254390960,2900,2895,2900,2890,1618
|
|
20240416,095000,1249707990,2895,2895,2895,2895,1572
|
|
20240416,094900,1245157050,2895,2900,2900,2895,987
|
|
20240416,094800,1242299340,2900,2915,2915,2900,841
|
|
20240416,094700,1239849555,2915,2900,2915,2895,24769
|
|
20240416,094600,1168067125,2915,2900,2915,2900,2319
|
|
20240416,094500,1161319620,2910,2890,2910,2890,3252
|
|
20240416,094400,1151905800,2900,2900,2900,2900,8
|
|
20240416,094300,1151882600,2885,2900,2900,2885,12770
|
|
20240416,094200,1114958135,2900,2910,2910,2900,5919
|
|
20240416,094100,1097781720,2905,2910,2910,2905,1977
|
|
20240416,094000,1092031855,2910,2910,2910,2910,2866
|
|
20240416,093900,1083691795,2915,2910,2915,2905,1944
|
|
20240416,093800,1078035705,2905,2910,2910,2905,664
|
|
20240416,093700,1076106545,2910,2910,2910,2900,1875
|
|
20240416,093600,1070654525,2910,2900,2910,2895,2897
|
|
20240416,093500,1062250795,2900,2900,2905,2895,3513
|
|
20240416,093400,1052069550,2895,2905,2905,2895,15936
|
|
20240416,093300,1005904455,2900,2910,2910,2900,9667
|
|
20240416,093200,977811475,2910,2915,2915,2905,8394
|
|
20240416,093100,953363365,2920,2925,2925,2920,6413
|
|
20240416,093000,934622045,2930,2930,2930,2925,8868
|
|
20240416,092900,908665010,2930,2940,2940,2930,2234
|
|
20240416,092800,902114830,2940,2935,2940,2935,599
|
|
20240416,092700,900354085,2940,2940,2940,2935,1101
|
|
20240416,092600,897118395,2940,2925,2940,2925,9527
|
|
20240416,092500,869138070,2940,2935,2940,2925,14062
|
|
20240416,092400,827920405,2940,2925,2940,2925,2221
|
|
20240416,092300,821391550,2925,2940,2940,2925,2541
|
|
20240416,092200,813922255,2935,2930,2935,2915,4639
|
|
20240416,092100,800337265,2920,2940,2940,2920,7840
|
|
20240416,092000,777428315,2940,2920,2940,2920,7198
|
|
20240416,091900,756344940,2945,2940,2950,2905,34449
|
|
20240416,091800,655622885,2950,2940,2955,2940,6795
|
|
20240416,091700,635593220,2945,2940,2945,2935,2677
|
|
20240416,091600,627729820,2945,2945,2950,2940,5743
|
|
20240416,091500,610815910,2950,2945,2955,2925,27083
|
|
20240416,091400,530998530,2945,2950,2960,2945,14491
|
|
20240416,091300,488223300,2950,2935,2960,2935,7293
|
|
20240416,091200,466726155,2935,2945,2945,2935,12744
|
|
20240416,091100,429260225,2945,2935,2950,2935,7897
|
|
20240416,091000,405999270,2950,2940,2950,2925,23154
|
|
20240416,090900,337949955,2940,2915,2945,2900,27584
|
|
20240416,090800,257209390,2915,2895,2920,2870,7232
|
|
20240416,090700,236174935,2870,2895,2895,2870,6275
|
|
20240416,090600,218103790,2885,2895,2900,2885,12366
|
|
20240416,090500,182365765,2895,2875,2895,2870,3582
|
|
20240416,090400,172052045,2875,2870,2885,2870,1345
|
|
20240416,090300,168191055,2870,2885,2885,2870,2733
|
|
20240416,090200,160341380,2885,2870,2885,2860,20298
|
|
20240416,090100,101975450,2880,2880,2880,2865,2438
|
|
20240416,090000,94969475,2880,2900,2915,2865,31449
|