606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,190200,2602880155,2320,2320,2320,2320,0
|
|
20240416,190100,2602880155,2320,2320,2320,2320,0
|
|
20240416,190000,2602880155,2320,2320,2320,2320,0
|
|
20240416,185900,2602880155,2320,2320,2320,2320,0
|
|
20240416,185800,2602880155,2320,2320,2320,2320,0
|
|
20240416,185700,2602880155,2320,2320,2320,2320,0
|
|
20240416,185600,2602880155,2320,2320,2320,2320,0
|
|
20240416,185500,2602880155,2320,2320,2320,2320,0
|
|
20240416,185400,2602880155,2320,2320,2320,2320,0
|
|
20240416,185300,2602880155,2320,2320,2320,2320,0
|
|
20240416,185200,2602880155,2320,2320,2320,2320,0
|
|
20240416,185100,2602880155,2320,2320,2320,2320,0
|
|
20240416,185000,2602880155,2320,2320,2320,2320,0
|
|
20240416,184900,2602880155,2320,2320,2320,2320,0
|
|
20240416,184800,2602880155,2320,2320,2320,2320,0
|
|
20240416,184700,2602880155,2320,2320,2320,2320,0
|
|
20240416,184600,2602880155,2320,2320,2320,2320,0
|
|
20240416,184500,2602880155,2320,2320,2320,2320,0
|
|
20240416,184400,2602880155,2320,2320,2320,2320,0
|
|
20240416,184300,2602880155,2320,2320,2320,2320,0
|
|
20240416,184200,2602880155,2320,2320,2320,2320,0
|
|
20240416,184100,2602880155,2320,2320,2320,2320,0
|
|
20240416,184000,2602880155,2320,2320,2320,2320,0
|
|
20240416,183900,2602880155,2320,2320,2320,2320,0
|
|
20240416,183800,2602880155,2320,2320,2320,2320,0
|
|
20240416,183700,2602880155,2320,2320,2320,2320,0
|
|
20240416,183600,2602880155,2320,2320,2320,2320,0
|
|
20240416,183500,2602880155,2320,2320,2320,2320,0
|
|
20240416,183400,2602880155,2320,2320,2320,2320,0
|
|
20240416,183300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,183200,2602880155,2320,2320,2320,2320,0
|
|
20240416,183100,2602880155,2320,2320,2320,2320,0
|
|
20240416,183000,2602880155,2320,2320,2320,2320,0
|
|
20240416,182900,2602880155,2320,2320,2320,2320,0
|
|
20240416,182800,2602880155,2320,2320,2320,2320,0
|
|
20240416,182700,2602880155,2320,2320,2320,2320,0
|
|
20240416,182600,2602880155,2320,2320,2320,2320,0
|
|
20240416,182500,2602880155,2320,2320,2320,2320,0
|
|
20240416,182400,2602880155,2320,2320,2320,2320,0
|
|
20240416,182300,2602880155,2320,2320,2320,2320,0
|
|
20240416,182200,2602880155,2320,2320,2320,2320,0
|
|
20240416,182100,2602880155,2320,2320,2320,2320,0
|
|
20240416,182000,2602880155,2320,2320,2320,2320,0
|
|
20240416,181900,2602880155,2320,2320,2320,2320,0
|
|
20240416,181800,2602880155,2320,2320,2320,2320,0
|
|
20240416,181700,2602880155,2320,2320,2320,2320,0
|
|
20240416,181600,2602880155,2320,2320,2320,2320,0
|
|
20240416,181500,2602880155,2320,2320,2320,2320,0
|
|
20240416,181400,2602880155,2320,2320,2320,2320,0
|
|
20240416,181300,2602880155,2320,2320,2320,2320,0
|
|
20240416,181200,2602880155,2320,2320,2320,2320,0
|
|
20240416,181100,2602880155,2320,2320,2320,2320,0
|
|
20240416,181000,2602880155,2320,2320,2320,2320,0
|
|
20240416,180900,2602880155,2320,2320,2320,2320,0
|
|
20240416,180800,2602880155,2320,2320,2320,2320,0
|
|
20240416,180700,2602880155,2320,2320,2320,2320,0
|
|
20240416,180600,2602880155,2320,2320,2320,2320,0
|
|
20240416,180500,2602880155,2320,2320,2320,2320,0
|
|
20240416,180400,2602880155,2320,2320,2320,2320,0
|
|
20240416,180300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,180200,2602880155,2320,2320,2320,2320,0
|
|
20240416,180100,2602880155,2320,2320,2320,2320,0
|
|
20240416,180000,2602880155,2320,2320,2320,2320,0
|
|
20240416,175900,2602880155,2320,2320,2320,2320,0
|
|
20240416,175800,2602880155,2320,2320,2320,2320,0
|
|
20240416,175700,2602880155,2320,2320,2320,2320,0
|
|
20240416,175600,2602880155,2320,2320,2320,2320,0
|
|
20240416,175500,2602880155,2320,2320,2320,2320,0
|
|
20240416,175400,2602880155,2320,2320,2320,2320,0
|
|
20240416,175300,2602880155,2320,2320,2320,2320,0
|
|
20240416,175200,2602880155,2320,2320,2320,2320,0
|
|
20240416,175100,2602880155,2320,2320,2320,2320,0
|
|
20240416,175000,2602880155,2320,2320,2320,2320,0
|
|
20240416,174900,2602880155,2320,2320,2320,2320,0
|
|
20240416,174800,2602880155,2320,2320,2320,2320,0
|
|
20240416,174700,2602880155,2320,2320,2320,2320,0
|
|
20240416,174600,2602880155,2320,2320,2320,2320,0
|
|
20240416,174500,2602880155,2320,2320,2320,2320,0
|
|
20240416,174400,2602880155,2320,2320,2320,2320,0
|
|
20240416,174300,2602880155,2320,2320,2320,2320,0
|
|
20240416,174200,2602880155,2320,2320,2320,2320,0
|
|
20240416,174100,2602880155,2320,2320,2320,2320,0
|
|
20240416,174000,2602880155,2320,2320,2320,2320,0
|
|
20240416,173900,2602880155,2320,2320,2320,2320,0
|
|
20240416,173800,2602880155,2320,2320,2320,2320,0
|
|
20240416,173700,2602880155,2320,2320,2320,2320,0
|
|
20240416,173600,2602880155,2320,2320,2320,2320,0
|
|
20240416,173500,2602880155,2320,2320,2320,2320,0
|
|
20240416,173400,2602880155,2320,2320,2320,2320,0
|
|
20240416,173300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,173200,2602880155,2320,2320,2320,2320,0
|
|
20240416,173100,2602880155,2320,2320,2320,2320,0
|
|
20240416,173000,2602880155,2320,2320,2320,2320,0
|
|
20240416,172900,2602880155,2320,2320,2320,2320,0
|
|
20240416,172800,2602880155,2320,2320,2320,2320,0
|
|
20240416,172700,2602880155,2320,2320,2320,2320,0
|
|
20240416,172600,2602880155,2320,2320,2320,2320,0
|
|
20240416,172500,2602880155,2320,2320,2320,2320,0
|
|
20240416,172400,2602880155,2320,2320,2320,2320,0
|
|
20240416,172300,2602880155,2320,2320,2320,2320,0
|
|
20240416,172200,2602880155,2320,2320,2320,2320,0
|
|
20240416,172100,2602880155,2320,2320,2320,2320,0
|
|
20240416,172000,2602880155,2320,2320,2320,2320,0
|
|
20240416,171900,2602880155,2320,2320,2320,2320,0
|
|
20240416,171800,2602880155,2320,2320,2320,2320,0
|
|
20240416,171700,2602880155,2320,2320,2320,2320,0
|
|
20240416,171600,2602880155,2320,2320,2320,2320,0
|
|
20240416,171500,2602880155,2320,2320,2320,2320,0
|
|
20240416,171400,2602880155,2320,2320,2320,2320,0
|
|
20240416,171300,2602880155,2320,2320,2320,2320,0
|
|
20240416,171200,2602880155,2320,2320,2320,2320,0
|
|
20240416,171100,2602880155,2320,2320,2320,2320,0
|
|
20240416,171000,2602880155,2320,2320,2320,2320,0
|
|
20240416,170900,2602880155,2320,2320,2320,2320,0
|
|
20240416,170800,2602880155,2320,2320,2320,2320,0
|
|
20240416,170700,2602880155,2320,2320,2320,2320,0
|
|
20240416,170600,2602880155,2320,2320,2320,2320,0
|
|
20240416,170500,2602880155,2320,2320,2320,2320,0
|
|
20240416,170400,2602880155,2320,2320,2320,2320,0
|
|
20240416,170300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,170200,2602880155,2320,2320,2320,2320,0
|
|
20240416,170100,2602880155,2320,2320,2320,2320,0
|
|
20240416,170000,2602880155,2320,2320,2320,2320,0
|
|
20240416,165900,2602880155,2320,2320,2320,2320,0
|
|
20240416,165800,2602880155,2320,2320,2320,2320,0
|
|
20240416,165700,2602880155,2320,2320,2320,2320,0
|
|
20240416,165600,2602880155,2320,2320,2320,2320,0
|
|
20240416,165500,2602880155,2320,2320,2320,2320,0
|
|
20240416,165400,2602880155,2320,2320,2320,2320,0
|
|
20240416,165300,2602880155,2320,2320,2320,2320,0
|
|
20240416,165200,2602880155,2320,2320,2320,2320,0
|
|
20240416,165100,2602880155,2320,2320,2320,2320,0
|
|
20240416,165000,2602880155,2320,2320,2320,2320,0
|
|
20240416,164900,2602880155,2320,2320,2320,2320,0
|
|
20240416,164800,2602880155,2320,2320,2320,2320,0
|
|
20240416,164700,2602880155,2320,2320,2320,2320,0
|
|
20240416,164600,2602880155,2320,2320,2320,2320,0
|
|
20240416,164500,2602880155,2320,2320,2320,2320,0
|
|
20240416,164400,2602880155,2320,2320,2320,2320,0
|
|
20240416,164300,2602880155,2320,2320,2320,2320,0
|
|
20240416,164200,2602880155,2320,2320,2320,2320,0
|
|
20240416,164100,2602880155,2320,2320,2320,2320,0
|
|
20240416,164000,2602880155,2320,2320,2320,2320,0
|
|
20240416,163900,2602880155,2320,2320,2320,2320,0
|
|
20240416,163800,2602880155,2320,2320,2320,2320,0
|
|
20240416,163700,2602880155,2320,2320,2320,2320,0
|
|
20240416,163600,2602880155,2320,2320,2320,2320,0
|
|
20240416,163500,2602880155,2320,2320,2320,2320,0
|
|
20240416,163400,2602880155,2320,2320,2320,2320,0
|
|
20240416,163300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,163200,2602880155,2320,2320,2320,2320,0
|
|
20240416,163100,2602880155,2320,2320,2320,2320,0
|
|
20240416,163000,2602880155,2320,2320,2320,2320,0
|
|
20240416,162900,2602880155,2320,2320,2320,2320,0
|
|
20240416,162800,2602880155,2320,2320,2320,2320,0
|
|
20240416,162700,2602880155,2320,2320,2320,2320,0
|
|
20240416,162600,2602880155,2320,2320,2320,2320,0
|
|
20240416,162500,2602880155,2320,2320,2320,2320,0
|
|
20240416,162400,2602880155,2320,2320,2320,2320,0
|
|
20240416,162300,2602880155,2320,2320,2320,2320,0
|
|
20240416,162200,2602880155,2320,2320,2320,2320,0
|
|
20240416,162100,2602880155,2320,2320,2320,2320,0
|
|
20240416,162000,2602880155,2320,2320,2320,2320,0
|
|
20240416,161900,2602880155,2320,2320,2320,2320,0
|
|
20240416,161800,2602880155,2320,2320,2320,2320,0
|
|
20240416,161700,2602880155,2320,2320,2320,2320,0
|
|
20240416,161600,2602880155,2320,2320,2320,2320,0
|
|
20240416,161500,2602880155,2320,2320,2320,2320,0
|
|
20240416,161400,2602880155,2320,2320,2320,2320,0
|
|
20240416,161300,2602880155,2320,2320,2320,2320,0
|
|
20240416,161200,2602880155,2320,2320,2320,2320,0
|
|
20240416,161100,2602880155,2320,2320,2320,2320,0
|
|
20240416,161000,2602880155,2320,2320,2320,2320,0
|
|
20240416,160900,2602880155,2320,2320,2320,2320,0
|
|
20240416,160800,2602880155,2320,2320,2320,2320,0
|
|
20240416,160700,2602880155,2320,2320,2320,2320,0
|
|
20240416,160600,2602880155,2320,2320,2320,2320,0
|
|
20240416,160500,2602880155,2320,2320,2320,2320,0
|
|
20240416,160400,2602880155,2320,2320,2320,2320,0
|
|
20240416,160300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,160200,2602880155,2320,2320,2320,2320,0
|
|
20240416,160100,2602880155,2320,2320,2320,2320,0
|
|
20240416,160000,2602880155,2320,2320,2320,2320,0
|
|
20240416,155900,2602880155,2320,2320,2320,2320,0
|
|
20240416,155800,2602880155,2320,2320,2320,2320,0
|
|
20240416,155700,2602880155,2320,2320,2320,2320,0
|
|
20240416,155600,2602880155,2320,2320,2320,2320,0
|
|
20240416,155500,2602880155,2320,2320,2320,2320,0
|
|
20240416,155400,2602880155,2320,2320,2320,2320,0
|
|
20240416,155300,2602880155,2320,2320,2320,2320,0
|
|
20240416,155200,2602880155,2320,2320,2320,2320,0
|
|
20240416,155100,2602880155,2320,2320,2320,2320,0
|
|
20240416,155000,2602880155,2320,2320,2320,2320,0
|
|
20240416,154900,2602880155,2320,2320,2320,2320,0
|
|
20240416,154800,2602880155,2320,2320,2320,2320,0
|
|
20240416,154700,2602880155,2320,2320,2320,2320,0
|
|
20240416,154600,2602880155,2320,2320,2320,2320,0
|
|
20240416,154500,2602880155,2320,2320,2320,2320,0
|
|
20240416,154400,2602880155,2320,2320,2320,2320,0
|
|
20240416,154300,2602880155,2320,2320,2320,2320,0
|
|
20240416,154200,2602880155,2320,2320,2320,2320,0
|
|
20240416,154100,2602880155,2320,2320,2320,2320,0
|
|
20240416,154000,2602880155,2320,2320,2320,2320,0
|
|
20240416,153900,2602880155,2320,2320,2320,2320,0
|
|
20240416,153800,2602880155,2320,2320,2320,2320,0
|
|
20240416,153700,2602880155,2320,2320,2320,2320,0
|
|
20240416,153600,2602880155,2320,2320,2320,2320,0
|
|
20240416,153500,2602880155,2320,2320,2320,2320,0
|
|
20240416,153400,2602880155,2320,2320,2320,2320,0
|
|
20240416,153300,2602880155,2320,2320,2320,2320,10536
|
|
20240416,153200,2602880155,2320,2320,2320,2320,0
|
|
20240416,153100,2602880155,2320,2320,2320,2320,0
|
|
20240416,153000,2602880155,2320,2320,2320,2320,10536
|
|
20240416,152900,2578436635,2315,2315,2315,2315,0
|
|
20240416,152800,2578436635,2315,2315,2315,2315,0
|
|
20240416,152700,2578436635,2315,2315,2315,2315,0
|
|
20240416,152600,2578436635,2315,2315,2315,2315,0
|
|
20240416,152500,2578436635,2315,2315,2315,2315,0
|
|
20240416,152400,2578436635,2315,2315,2315,2315,0
|
|
20240416,152300,2578436635,2315,2315,2315,2315,0
|
|
20240416,152200,2578436635,2315,2315,2315,2315,0
|
|
20240416,152100,2578436635,2315,2315,2315,2315,0
|
|
20240416,152000,2578436635,2315,2315,2315,2315,0
|
|
20240416,151900,2578436635,2315,2320,2325,2315,6166
|
|
20240416,151800,2564128685,2320,2330,2330,2320,3960
|
|
20240416,151700,2554940970,2325,2320,2325,2320,1131
|
|
20240416,151600,2552314470,2320,2325,2325,2320,814
|
|
20240416,151500,2550423910,2325,2330,2330,2325,1870
|
|
20240416,151400,2546073580,2325,2330,2330,2325,118
|
|
20240416,151300,2545798730,2325,2325,2330,2325,1467
|
|
20240416,151200,2542387945,2330,2325,2330,2325,266
|
|
20240416,151100,2541769230,2325,2325,2330,2325,1588
|
|
20240416,151000,2538075230,2325,2330,2330,2320,5283
|
|
20240416,150900,2525805105,2325,2335,2335,2325,1649
|
|
20240416,150800,2521954720,2335,2330,2335,2330,101
|
|
20240416,150700,2521719385,2330,2330,2335,2330,618
|
|
20240416,150600,2520279280,2330,2335,2335,2330,1620
|
|
20240416,150500,2516502175,2335,2325,2335,2325,1255
|
|
20240416,150400,2513580120,2325,2325,2330,2325,992
|
|
20240416,150300,2511273620,2330,2325,2330,2325,159
|
|
20240416,150200,2510903440,2330,2325,2330,2325,614
|
|
20240416,150100,2509474885,2325,2320,2325,2320,821
|
|
20240416,150000,2507566235,2320,2320,2320,2320,143
|
|
20240416,145900,2507234475,2315,2315,2320,2315,1247
|
|
20240416,145800,2504343585,2315,2315,2320,2315,415
|
|
20240416,145700,2503381335,2315,2315,2315,2315,118
|
|
20240416,145600,2503108165,2320,2320,2320,2315,455
|
|
20240416,145500,2502052770,2310,2315,2320,2310,2491
|
|
20240416,145400,2496285930,2315,2315,2320,2315,183
|
|
20240416,145300,2495861830,2315,2315,2320,2315,142
|
|
20240416,145200,2495532600,2310,2310,2320,2310,3985
|
|
20240416,145100,2486321135,2300,2300,2310,2300,3816
|
|
20240416,145000,2477517220,2305,2305,2305,2305,35
|
|
20240416,144900,2477436545,2305,2305,2305,2300,665
|
|
20240416,144800,2475903765,2300,2300,2305,2300,2051
|
|
20240416,144700,2471180120,2310,2300,2310,2300,2703
|
|
20240416,144600,2464962860,2300,2300,2300,2300,350
|
|
20240416,144500,2464157860,2310,2305,2310,2300,2686
|
|
20240416,144400,2457974435,2305,2305,2305,2305,205
|
|
20240416,144300,2457501910,2305,2310,2310,2305,522
|
|
20240416,144200,2456298655,2300,2300,2305,2300,9527
|
|
20240416,144100,2434342955,2305,2310,2310,2305,2040
|
|
20240416,144000,2429640505,2305,2305,2305,2300,418
|
|
20240416,143900,2428678925,2310,2310,2310,2310,2
|
|
20240416,143800,2428674305,2300,2305,2305,2300,13860
|
|
20240416,143700,2396793500,2305,2305,2310,2305,2992
|
|
20240416,143600,2389896190,2305,2305,2310,2305,152
|
|
20240416,143500,2389545780,2305,2310,2310,2305,151
|
|
20240416,143400,2389197705,2310,2310,2310,2305,130
|
|
20240416,143300,2388897615,2305,2310,2310,2305,46
|
|
20240416,143200,2388791560,2305,2305,2310,2305,1231
|
|
20240416,143100,2385954100,2305,2310,2310,2305,42
|
|
20240416,143000,2385857285,2305,2310,2310,2305,1076
|
|
20240416,142900,2383371930,2315,2310,2315,2310,182
|
|
20240416,142800,2382951100,2315,2310,2315,2310,61
|
|
20240416,142700,2382810185,2315,2310,2315,2310,600
|
|
20240416,142600,2381421265,2305,2305,2305,2305,0
|
|
20240416,142500,2381421265,2305,2305,2305,2305,0
|
|
20240416,142400,2381421265,2305,2310,2310,2305,1114
|
|
20240416,142300,2378847930,2310,2310,2310,2310,1722
|
|
20240416,142200,2374870110,2310,2310,2310,2310,101
|
|
20240416,142100,2374636800,2310,2310,2310,2310,171
|
|
20240416,142000,2374241790,2310,2310,2310,2310,125
|
|
20240416,141900,2373953040,2310,2310,2310,2310,600
|
|
20240416,141800,2372567040,2310,2310,2310,2310,1
|
|
20240416,141700,2372564730,2310,2305,2310,2305,1110
|
|
20240416,141600,2370004630,2305,2305,2305,2305,2
|
|
20240416,141500,2370000020,2310,2310,2310,2305,41
|
|
20240416,141400,2369905410,2310,2310,2310,2310,729
|
|
20240416,141300,2368221420,2310,2310,2310,2310,56
|
|
20240416,141200,2368092060,2310,2310,2310,2305,661
|
|
20240416,141100,2366565205,2305,2305,2305,2305,450
|
|
20240416,141000,2365527955,2305,2305,2305,2305,4091
|
|
20240416,140900,2356098200,2305,2300,2305,2300,7
|
|
20240416,140800,2356082095,2300,2300,2300,2300,51
|
|
20240416,140700,2355964795,2305,2300,2305,2300,498
|
|
20240416,140600,2354817905,2305,2305,2305,2305,6
|
|
20240416,140500,2354804075,2305,2305,2305,2305,50
|
|
20240416,140400,2354688825,2300,2300,2300,2300,6
|
|
20240416,140300,2354675025,2300,2305,2305,2300,537
|
|
20240416,140200,2353439875,2300,2300,2305,2300,2164
|
|
20240416,140100,2348462670,2305,2305,2305,2300,12
|
|
20240416,140000,2348435055,2305,2305,2305,2305,0
|
|
20240416,135900,2348435055,2305,2305,2305,2305,10
|
|
20240416,135800,2348412005,2305,2305,2305,2305,364
|
|
20240416,135700,2347572985,2300,2300,2300,2300,123
|
|
20240416,135600,2347290085,2300,2305,2305,2300,37
|
|
20240416,135500,2347204895,2305,2305,2305,2305,42
|
|
20240416,135400,2347108085,2300,2300,2305,2300,60
|
|
20240416,135300,2346969985,2300,2300,2300,2300,769
|
|
20240416,135200,2345201285,2305,2305,2305,2305,70
|
|
20240416,135100,2345039935,2305,2300,2305,2300,2310
|
|
20240416,135000,2339715885,2300,2300,2300,2300,12322
|
|
20240416,134900,2311375285,2300,2300,2300,2300,1186
|
|
20240416,134800,2308647485,2300,2305,2305,2300,2356
|
|
20240416,134700,2303228675,2300,2300,2300,2300,969
|
|
20240416,134600,2300999975,2305,2305,2305,2305,0
|
|
20240416,134500,2300999975,2305,2300,2305,2300,206
|
|
20240416,134400,2300526145,2305,2305,2305,2300,942
|
|
20240416,134300,2298357330,2305,2305,2305,2300,2523
|
|
20240416,134200,2292554020,2305,2310,2310,2300,53
|
|
20240416,134100,2292432095,2310,2305,2310,2305,1071
|
|
20240416,134000,2289963435,2305,2305,2305,2305,1
|
|
20240416,133900,2289961130,2310,2305,2310,2300,703
|
|
20240416,133800,2288343340,2310,2305,2310,2300,1346
|
|
20240416,133700,2285247115,2310,2305,2310,2300,3935
|
|
20240416,133600,2276176680,2310,2310,2310,2305,1804
|
|
20240416,133500,2272018445,2305,2305,2305,2305,0
|
|
20240416,133400,2272018445,2305,2305,2305,2305,200
|
|
20240416,133300,2271557445,2305,2305,2310,2300,21
|
|
20240416,133200,2271509015,2305,2310,2310,2305,3
|
|
20240416,133100,2271502095,2305,2305,2305,2305,7
|
|
20240416,133000,2271485960,2300,2305,2305,2300,4809
|
|
20240416,132900,2260425225,2305,2315,2315,2305,641
|
|
20240416,132800,2258947700,2315,2300,2315,2300,1526
|
|
20240416,132700,2255422845,2305,2305,2305,2300,2934
|
|
20240416,132600,2248668530,2305,2305,2305,2305,402
|
|
20240416,132500,2247741920,2305,2310,2310,2305,3198
|
|
20240416,132400,2240369975,2305,2305,2305,2305,558
|
|
20240416,132300,2239083785,2305,2305,2305,2305,80
|
|
20240416,132200,2238899385,2305,2305,2305,2305,604
|
|
20240416,132100,2237507165,2305,2310,2310,2305,639
|
|
20240416,132000,2236033770,2305,2310,2310,2300,816
|
|
20240416,131900,2234152915,2310,2310,2310,2310,126
|
|
20240416,131800,2233861855,2310,2305,2310,2300,1349
|
|
20240416,131700,2230757170,2305,2305,2305,2305,381
|
|
20240416,131600,2229878965,2310,2305,2310,2305,13
|
|
20240416,131500,2229848950,2305,2305,2305,2305,128
|
|
20240416,131400,2229553910,2310,2305,2310,2300,10383
|
|
20240416,131300,2205577980,2305,2310,2310,2305,2338
|
|
20240416,131200,2200185620,2305,2310,2310,2305,600
|
|
20240416,131100,2198799865,2310,2310,2310,2310,0
|
|
20240416,131000,2198799865,2310,2310,2310,2310,198
|
|
20240416,130900,2198342485,2310,2310,2310,2310,202
|
|
20240416,130800,2197875865,2310,2310,2310,2310,1305
|
|
20240416,130700,2194861315,2310,2310,2310,2310,1059
|
|
20240416,130600,2192415025,2305,2320,2320,2305,2309
|
|
20240416,130500,2187083705,2320,2310,2320,2310,1874
|
|
20240416,130400,2182740035,2310,2315,2315,2310,1810
|
|
20240416,130300,2178558910,2310,2310,2310,2310,0
|
|
20240416,130200,2178558910,2310,2310,2310,2310,2000
|
|
20240416,130100,2173938910,2310,2310,2310,2305,2008
|
|
20240416,130000,2169309135,2310,2310,2310,2310,2740
|
|
20240416,125900,2162979735,2305,2310,2320,2305,7390
|
|
20240416,125800,2145936050,2315,2325,2325,2310,33
|
|
20240416,125700,2145859685,2310,2310,2310,2310,75
|
|
20240416,125600,2145686435,2310,2310,2310,2310,2114
|
|
20240416,125500,2140803095,2310,2310,2310,2310,200
|
|
20240416,125400,2140341095,2310,2315,2315,2310,500
|
|
20240416,125300,2139184840,2305,2305,2305,2305,0
|
|
20240416,125200,2139184840,2305,2315,2320,2305,11286
|
|
20240416,125100,2113141330,2320,2315,2320,2315,260
|
|
20240416,125000,2112538170,2310,2325,2325,2310,6001
|
|
20240416,124900,2098634570,2325,2325,2325,2325,255
|
|
20240416,124800,2098041695,2325,2320,2325,2320,62
|
|
20240416,124700,2097897825,2320,2320,2320,2320,1
|
|
20240416,124600,2097895505,2315,2320,2320,2315,724
|
|
20240416,124500,2096215835,2320,2325,2325,2320,3971
|
|
20240416,124400,2087001365,2325,2325,2325,2325,538
|
|
20240416,124300,2085750515,2325,2325,2325,2325,86
|
|
20240416,124200,2085550565,2325,2325,2325,2325,2112
|
|
20240416,124100,2080640165,2325,2325,2325,2320,219
|
|
20240416,124000,2080130995,2325,2325,2325,2320,1516
|
|
20240416,123900,2076611825,2320,2330,2330,2320,160
|
|
20240416,123800,2076240025,2330,2330,2330,2330,11
|
|
20240416,123700,2076214395,2320,2330,2330,2320,5
|
|
20240416,123600,2076202785,2320,2320,2320,2320,1308
|
|
20240416,123500,2073168225,2325,2330,2330,2325,287
|
|
20240416,123400,2072500945,2330,2330,2330,2330,49
|
|
20240416,123300,2072386775,2325,2325,2325,2325,209
|
|
20240416,123200,2071900850,2325,2330,2330,2325,5
|
|
20240416,123100,2071889215,2325,2320,2330,2320,553
|
|
20240416,123000,2070605980,2325,2325,2325,2325,240
|
|
20240416,122900,2070047980,2320,2325,2325,2320,519
|
|
20240416,122800,2068843440,2325,2325,2325,2325,100
|
|
20240416,122700,2068610940,2325,2325,2325,2325,6
|
|
20240416,122600,2068596990,2330,2330,2330,2330,3
|
|
20240416,122500,2068590000,2335,2335,2335,2335,35
|
|
20240416,122400,2068508275,2335,2330,2335,2325,2008
|
|
20240416,122300,2063831035,2335,2330,2335,2330,501
|
|
20240416,122200,2062663700,2330,2330,2330,2330,72
|
|
20240416,122100,2062495940,2330,2335,2335,2330,282
|
|
20240416,122000,2061838865,2335,2340,2340,2335,639
|
|
20240416,121900,2060346790,2330,2330,2335,2330,1839
|
|
20240416,121800,2056052930,2335,2335,2335,2335,0
|
|
20240416,121700,2056052930,2335,2335,2335,2335,6
|
|
20240416,121600,2056038920,2340,2335,2340,2330,2815
|
|
20240416,121500,2049465730,2330,2330,2330,2330,0
|
|
20240416,121400,2049465730,2330,2340,2340,2325,2340
|
|
20240416,121300,2044016085,2340,2340,2340,2335,4454
|
|
20240416,121200,2033596795,2345,2340,2345,2340,1154
|
|
20240416,121100,2030891045,2340,2340,2345,2340,145
|
|
20240416,121000,2030551315,2335,2335,2335,2330,7003
|
|
20240416,120900,2014203210,2335,2335,2335,2335,302
|
|
20240416,120800,2013498040,2335,2330,2335,2330,1143
|
|
20240416,120700,2010829155,2335,2330,2335,2330,166
|
|
20240416,120600,2010441795,2335,2325,2340,2325,8583
|
|
20240416,120500,1990398825,2320,2320,2320,2320,80
|
|
20240416,120400,1990213225,2325,2320,2325,2320,54
|
|
20240416,120300,1990087710,2325,2325,2325,2325,2503
|
|
20240416,120200,1984268235,2330,2330,2335,2325,3459
|
|
20240416,120100,1976213715,2330,2325,2335,2325,112
|
|
20240416,120000,1975953205,2325,2330,2330,2325,3265
|
|
20240416,115900,1968345760,2330,2330,2330,2310,1790
|
|
20240416,115800,1964198815,2330,2325,2330,2310,10142
|
|
20240416,115700,1940623430,2320,2310,2320,2305,4083
|
|
20240416,115600,1931179585,2310,2320,2320,2310,1002
|
|
20240416,115500,1928864720,2310,2305,2315,2305,137
|
|
20240416,115400,1928547580,2305,2310,2310,2305,711
|
|
20240416,115300,1926905335,2310,2310,2310,2300,2521
|
|
20240416,115200,1921092600,2310,2315,2315,2305,41
|
|
20240416,115100,1920997845,2305,2315,2315,2305,12350
|
|
20240416,115000,1892528250,2310,2310,2310,2310,61
|
|
20240416,114900,1892387340,2310,2310,2315,2310,1103
|
|
20240416,114800,1889839010,2310,2310,2315,2310,620
|
|
20240416,114700,1888406310,2310,2310,2310,2310,21
|
|
20240416,114600,1888357800,2310,2310,2310,2305,1223
|
|
20240416,114500,1885532695,2310,2305,2310,2305,23
|
|
20240416,114400,1885479570,2305,2305,2315,2305,644
|
|
20240416,114300,1883992075,2310,2305,2310,2305,2042
|
|
20240416,114200,1879275205,2305,2305,2310,2305,534
|
|
20240416,114100,1878044325,2305,2310,2310,2305,42
|
|
20240416,114000,1877947455,2305,2310,2310,2305,51
|
|
20240416,113900,1877829720,2310,2310,2310,2305,3799
|
|
20240416,113800,1869067125,2310,2305,2310,2305,414
|
|
20240416,113700,1868111160,2305,2310,2310,2305,5078
|
|
20240416,113600,1856393370,2310,2310,2310,2310,53
|
|
20240416,113500,1856270940,2315,2310,2315,2310,1129
|
|
20240416,113400,1853662330,2315,2325,2325,2315,2478
|
|
20240416,113300,1847914120,2330,2320,2330,2320,299
|
|
20240416,113200,1847218280,2320,2320,2320,2320,133
|
|
20240416,113100,1846909720,2320,2325,2330,2320,1046
|
|
20240416,113000,1844477950,2325,2325,2325,2325,4165
|
|
20240416,112900,1834794325,2330,2325,2330,2325,1069
|
|
20240416,112800,1832306375,2325,2320,2325,2320,179
|
|
20240416,112700,1831890545,2320,2320,2320,2320,279
|
|
20240416,112600,1831243265,2320,2315,2320,2315,7540
|
|
20240416,112500,1813751000,2315,2315,2320,2310,1883
|
|
20240416,112400,1809392085,2315,2315,2315,2315,131
|
|
20240416,112300,1809088820,2315,2315,2320,2315,3659
|
|
20240416,112200,1800617725,2315,2315,2315,2315,1868
|
|
20240416,112100,1796293305,2315,2310,2315,2310,484
|
|
20240416,112000,1795173385,2310,2310,2315,2310,468
|
|
20240416,111900,1794092280,2310,2310,2315,2310,830
|
|
20240416,111800,1792174970,2310,2310,2310,2310,2656
|
|
20240416,111700,1786039610,2310,2315,2315,2310,4888
|
|
20240416,111600,1774745700,2320,2310,2320,2310,904
|
|
20240416,111500,1772653085,2310,2310,2310,2310,71
|
|
20240416,111400,1772489075,2310,2310,2315,2310,85
|
|
20240416,111300,1772292630,2310,2310,2315,2310,2888
|
|
20240416,111200,1765621200,2310,2310,2315,2310,660
|
|
20240416,111100,1764096535,2310,2310,2315,2310,2056
|
|
20240416,111000,1759344010,2310,2310,2315,2310,698
|
|
20240416,110900,1757731130,2310,2315,2315,2310,1310
|
|
20240416,110800,1754699510,2320,2320,2320,2320,211
|
|
20240416,110700,1754209990,2320,2325,2325,2320,125
|
|
20240416,110600,1753919890,2320,2325,2325,2320,357
|
|
20240416,110500,1753090650,2325,2320,2325,2320,315
|
|
20240416,110400,1752358715,2320,2320,2320,2320,282
|
|
20240416,110300,1751704475,2320,2315,2320,2315,328
|
|
20240416,110200,1750944980,2315,2315,2315,2315,70
|
|
20240416,110100,1750782930,2310,2330,2330,2310,10989
|
|
20240416,110000,1725266525,2330,2330,2335,2330,276
|
|
20240416,105900,1724622945,2330,2340,2345,2330,2537
|
|
20240416,105800,1718689125,2340,2340,2340,2340,1200
|
|
20240416,105700,1715881125,2340,2330,2340,2330,5644
|
|
20240416,105600,1702724935,2335,2335,2335,2335,153
|
|
20240416,105500,1702367680,2330,2310,2330,2310,10529
|
|
20240416,105400,1677913565,2315,2310,2315,2310,274
|
|
20240416,105300,1677279260,2315,2300,2315,2300,800
|
|
20240416,105200,1675433550,2295,2300,2305,2295,1001
|
|
20240416,105100,1673131490,2300,2295,2305,2295,1476
|
|
20240416,105000,1669731440,2305,2300,2305,2295,3412
|
|
20240416,104900,1661884250,2300,2300,2300,2295,1377
|
|
20240416,104800,1658717155,2300,2300,2300,2300,2777
|
|
20240416,104700,1652330055,2300,2310,2315,2300,8260
|
|
20240416,104600,1633297250,2315,2315,2325,2315,1540
|
|
20240416,104500,1629725855,2315,2315,2315,2300,5242
|
|
20240416,104400,1617630180,2300,2305,2315,2295,7739
|
|
20240416,104300,1599844040,2305,2300,2310,2295,4365
|
|
20240416,104200,1589804330,2310,2320,2320,2300,23111
|
|
20240416,104100,1536535180,2325,2325,2325,2325,12
|
|
20240416,104000,1536507280,2320,2325,2325,2320,1149
|
|
20240416,103900,1533837060,2320,2330,2330,2320,656
|
|
20240416,103800,1532308590,2325,2330,2335,2325,3661
|
|
20240416,103700,1523784165,2330,2340,2340,2330,678
|
|
20240416,103600,1522201870,2325,2320,2340,2320,11337
|
|
20240416,103500,1495893690,2315,2320,2330,2315,1282
|
|
20240416,103400,1492916700,2325,2320,2335,2310,4453
|
|
20240416,103300,1482569575,2325,2325,2325,2310,3329
|
|
20240416,103200,1474867435,2325,2335,2340,2325,191
|
|
20240416,103100,1474422130,2340,2335,2340,2330,403
|
|
20240416,103000,1473479495,2335,2320,2345,2315,731
|
|
20240416,102900,1471781615,2315,2310,2320,2305,9458
|
|
20240416,102800,1449929805,2310,2325,2325,2310,7949
|
|
20240416,102700,1431495820,2325,2345,2345,2325,1594
|
|
20240416,102600,1427776360,2350,2340,2350,2335,583
|
|
20240416,102500,1426411650,2345,2335,2345,2335,1193
|
|
20240416,102400,1423624930,2335,2330,2345,2325,1689
|
|
20240416,102300,1419689465,2330,2315,2330,2315,1124
|
|
20240416,102200,1417081300,2315,2320,2320,2315,1247
|
|
20240416,102100,1414194455,2320,2315,2325,2310,3752
|
|
20240416,102000,1405490920,2320,2315,2320,2310,17154
|
|
20240416,101900,1365846655,2325,2310,2325,2310,2257
|
|
20240416,101800,1360618085,2310,2320,2330,2305,11502
|
|
20240416,101700,1334050475,2320,2325,2325,2320,5279
|
|
20240416,101600,1321797025,2335,2335,2335,2320,11350
|
|
20240416,101500,1295344475,2335,2340,2340,2320,7403
|
|
20240416,101400,1278104265,2340,2335,2355,2335,982
|
|
20240416,101300,1275806225,2335,2335,2340,2335,1750
|
|
20240416,101200,1271716935,2340,2340,2340,2340,3277
|
|
20240416,101100,1264048755,2340,2335,2350,2335,3776
|
|
20240416,101000,1255203440,2335,2330,2340,2325,2491
|
|
20240416,100900,1249402145,2330,2330,2340,2325,6854
|
|
20240416,100800,1233429210,2325,2340,2340,2325,16279
|
|
20240416,100700,1195477855,2340,2335,2340,2335,1854
|
|
20240416,100600,1191141810,2340,2340,2345,2335,3393
|
|
20240416,100500,1183202130,2340,2345,2350,2340,640
|
|
20240416,100400,1181703250,2355,2350,2360,2335,23835
|
|
20240416,100300,1125767485,2350,2355,2355,2350,6052
|
|
20240416,100200,1111542125,2350,2355,2360,2350,1744
|
|
20240416,100100,1107438000,2355,2355,2360,2350,2340
|
|
20240416,100000,1101931385,2355,2355,2360,2355,7421
|
|
20240416,095900,1084452335,2360,2360,2360,2360,1753
|
|
20240416,095800,1080315255,2360,2360,2370,2360,5594
|
|
20240416,095700,1067113405,2365,2365,2370,2360,7765
|
|
20240416,095600,1048748285,2370,2375,2385,2370,9094
|
|
20240416,095500,1027180420,2380,2385,2400,2380,16138
|
|
20240416,095400,988731530,2385,2390,2400,2385,1674
|
|
20240416,095300,984738850,2390,2385,2400,2385,2497
|
|
20240416,095200,978764580,2395,2385,2395,2385,338
|
|
20240416,095100,977956055,2390,2385,2395,2385,1436
|
|
20240416,095000,974530785,2385,2380,2390,2380,798
|
|
20240416,094900,972631260,2380,2380,2400,2380,843
|
|
20240416,094800,970622095,2385,2410,2410,2385,3101
|
|
20240416,094700,963211750,2390,2400,2415,2390,3574
|
|
20240416,094600,954631650,2395,2400,2400,2395,598
|
|
20240416,094500,953196755,2390,2385,2400,2380,1132
|
|
20240416,094400,950494760,2385,2380,2385,2380,238
|
|
20240416,094300,949928195,2385,2380,2385,2375,3359
|
|
20240416,094200,941933830,2370,2375,2380,2370,1855
|
|
20240416,094100,937533115,2370,2370,2380,2370,6762
|
|
20240416,094000,921495180,2375,2375,2380,2370,459
|
|
20240416,093900,920404605,2380,2375,2380,2360,2309
|
|
20240416,093800,914938530,2375,2370,2375,2360,2277
|
|
20240416,093700,909550135,2370,2375,2375,2360,3952
|
|
20240416,093600,900201695,2375,2370,2375,2365,609
|
|
20240416,093500,898758395,2370,2355,2370,2355,13188
|
|
20240416,093400,867599790,2355,2365,2365,2355,13293
|
|
20240416,093300,836236590,2365,2375,2375,2365,4264
|
|
20240416,093200,826148040,2380,2385,2385,2360,1927
|
|
20240416,093100,821584345,2365,2380,2390,2360,11041
|
|
20240416,093000,795382345,2385,2395,2410,2385,13948
|
|
20240416,092900,762060885,2395,2410,2410,2395,1255
|
|
20240416,092800,759055130,2410,2415,2415,2395,2841
|
|
20240416,092700,752226655,2405,2415,2415,2405,7547
|
|
20240416,092600,734063925,2415,2405,2415,2400,2239
|
|
20240416,092500,728680920,2400,2405,2410,2400,1367
|
|
20240416,092400,725395500,2405,2395,2410,2395,3590
|
|
20240416,092300,716795985,2395,2400,2410,2395,2444
|
|
20240416,092200,710936820,2400,2405,2410,2400,4499
|
|
20240416,092100,700135210,2410,2405,2410,2405,1643
|
|
20240416,092000,696175605,2410,2395,2410,2390,10634
|
|
20240416,091900,670746880,2385,2390,2395,2385,8931
|
|
20240416,091800,649419380,2395,2385,2405,2385,10504
|
|
20240416,091700,624276200,2390,2400,2400,2385,6627
|
|
20240416,091600,608463130,2385,2405,2410,2385,26382
|
|
20240416,091500,545184180,2405,2405,2415,2405,5863
|
|
20240416,091400,531067435,2415,2410,2415,2405,3145
|
|
20240416,091300,523497290,2410,2410,2420,2405,4698
|
|
20240416,091200,512171185,2425,2405,2425,2405,4386
|
|
20240416,091100,501594185,2405,2420,2420,2405,1817
|
|
20240416,091000,497218105,2420,2400,2420,2400,8683
|
|
20240416,090900,476345880,2400,2400,2415,2400,8617
|
|
20240416,090800,455627045,2410,2420,2440,2400,16645
|
|
20240416,090700,415554560,2415,2425,2425,2410,8524
|
|
20240416,090600,394951580,2425,2460,2460,2425,8493
|
|
20240416,090500,374328385,2450,2475,2475,2440,6701
|
|
20240416,090400,357894250,2475,2410,2480,2400,9595
|
|
20240416,090300,334483420,2420,2395,2420,2395,27516
|
|
20240416,090200,268357055,2405,2415,2420,2395,26020
|
|
20240416,090100,205812785,2410,2420,2450,2400,19758
|
|
20240416,090000,158072860,2420,2485,2490,2415,62733
|