643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,193900,2407478345,2750,2750,2750,2750,0
|
|
20240405,193800,2407478345,2750,2750,2750,2750,0
|
|
20240405,193700,2407478345,2750,2750,2750,2750,0
|
|
20240405,193600,2407478345,2750,2750,2750,2750,0
|
|
20240405,193500,2407478345,2750,2750,2750,2750,0
|
|
20240405,193400,2407478345,2750,2750,2750,2750,0
|
|
20240405,193300,2407478345,2750,2750,2750,2750,0
|
|
20240405,193200,2407478345,2750,2750,2750,2750,0
|
|
20240405,193100,2407478345,2750,2750,2750,2750,0
|
|
20240405,193000,2407478345,2750,2750,2750,2750,0
|
|
20240405,192900,2407478345,2750,2750,2750,2750,0
|
|
20240405,192800,2407478345,2750,2750,2750,2750,0
|
|
20240405,192700,2407478345,2750,2750,2750,2750,0
|
|
20240405,192600,2407478345,2750,2750,2750,2750,0
|
|
20240405,192500,2407478345,2750,2750,2750,2750,0
|
|
20240405,192400,2407478345,2750,2750,2750,2750,0
|
|
20240405,192300,2407478345,2750,2750,2750,2750,0
|
|
20240405,192200,2407478345,2750,2750,2750,2750,0
|
|
20240405,192100,2407478345,2750,2750,2750,2750,0
|
|
20240405,192000,2407478345,2750,2750,2750,2750,0
|
|
20240405,191900,2407478345,2750,2750,2750,2750,0
|
|
20240405,191800,2407478345,2750,2750,2750,2750,0
|
|
20240405,191700,2407478345,2750,2750,2750,2750,0
|
|
20240405,191600,2407478345,2750,2750,2750,2750,0
|
|
20240405,191500,2407478345,2750,2750,2750,2750,0
|
|
20240405,191400,2407478345,2750,2750,2750,2750,0
|
|
20240405,191300,2407478345,2750,2750,2750,2750,0
|
|
20240405,191200,2407478345,2750,2750,2750,2750,0
|
|
20240405,191100,2407478345,2750,2750,2750,2750,0
|
|
20240405,191000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,190900,2407478345,2750,2750,2750,2750,0
|
|
20240405,190800,2407478345,2750,2750,2750,2750,0
|
|
20240405,190700,2407478345,2750,2750,2750,2750,0
|
|
20240405,190600,2407478345,2750,2750,2750,2750,0
|
|
20240405,190500,2407478345,2750,2750,2750,2750,0
|
|
20240405,190400,2407478345,2750,2750,2750,2750,0
|
|
20240405,190300,2407478345,2750,2750,2750,2750,0
|
|
20240405,190200,2407478345,2750,2750,2750,2750,0
|
|
20240405,190100,2407478345,2750,2750,2750,2750,0
|
|
20240405,190000,2407478345,2750,2750,2750,2750,0
|
|
20240405,185900,2407478345,2750,2750,2750,2750,0
|
|
20240405,185800,2407478345,2750,2750,2750,2750,0
|
|
20240405,185700,2407478345,2750,2750,2750,2750,0
|
|
20240405,185600,2407478345,2750,2750,2750,2750,0
|
|
20240405,185500,2407478345,2750,2750,2750,2750,0
|
|
20240405,185400,2407478345,2750,2750,2750,2750,0
|
|
20240405,185300,2407478345,2750,2750,2750,2750,0
|
|
20240405,185200,2407478345,2750,2750,2750,2750,0
|
|
20240405,185100,2407478345,2750,2750,2750,2750,0
|
|
20240405,185000,2407478345,2750,2750,2750,2750,0
|
|
20240405,184900,2407478345,2750,2750,2750,2750,0
|
|
20240405,184800,2407478345,2750,2750,2750,2750,0
|
|
20240405,184700,2407478345,2750,2750,2750,2750,0
|
|
20240405,184600,2407478345,2750,2750,2750,2750,0
|
|
20240405,184500,2407478345,2750,2750,2750,2750,0
|
|
20240405,184400,2407478345,2750,2750,2750,2750,0
|
|
20240405,184300,2407478345,2750,2750,2750,2750,0
|
|
20240405,184200,2407478345,2750,2750,2750,2750,0
|
|
20240405,184100,2407478345,2750,2750,2750,2750,0
|
|
20240405,184000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,183900,2407478345,2750,2750,2750,2750,0
|
|
20240405,183800,2407478345,2750,2750,2750,2750,0
|
|
20240405,183700,2407478345,2750,2750,2750,2750,0
|
|
20240405,183600,2407478345,2750,2750,2750,2750,0
|
|
20240405,183500,2407478345,2750,2750,2750,2750,0
|
|
20240405,183400,2407478345,2750,2750,2750,2750,0
|
|
20240405,183300,2407478345,2750,2750,2750,2750,0
|
|
20240405,183200,2407478345,2750,2750,2750,2750,0
|
|
20240405,183100,2407478345,2750,2750,2750,2750,0
|
|
20240405,183000,2407478345,2750,2750,2750,2750,0
|
|
20240405,182900,2407478345,2750,2750,2750,2750,0
|
|
20240405,182800,2407478345,2750,2750,2750,2750,0
|
|
20240405,182700,2407478345,2750,2750,2750,2750,0
|
|
20240405,182600,2407478345,2750,2750,2750,2750,0
|
|
20240405,182500,2407478345,2750,2750,2750,2750,0
|
|
20240405,182400,2407478345,2750,2750,2750,2750,0
|
|
20240405,182300,2407478345,2750,2750,2750,2750,0
|
|
20240405,182200,2407478345,2750,2750,2750,2750,0
|
|
20240405,182100,2407478345,2750,2750,2750,2750,0
|
|
20240405,182000,2407478345,2750,2750,2750,2750,0
|
|
20240405,181900,2407478345,2750,2750,2750,2750,0
|
|
20240405,181800,2407478345,2750,2750,2750,2750,0
|
|
20240405,181700,2407478345,2750,2750,2750,2750,0
|
|
20240405,181600,2407478345,2750,2750,2750,2750,0
|
|
20240405,181500,2407478345,2750,2750,2750,2750,0
|
|
20240405,181400,2407478345,2750,2750,2750,2750,0
|
|
20240405,181300,2407478345,2750,2750,2750,2750,0
|
|
20240405,181200,2407478345,2750,2750,2750,2750,0
|
|
20240405,181100,2407478345,2750,2750,2750,2750,0
|
|
20240405,181000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,180900,2407478345,2750,2750,2750,2750,0
|
|
20240405,180800,2407478345,2750,2750,2750,2750,0
|
|
20240405,180700,2407478345,2750,2750,2750,2750,0
|
|
20240405,180600,2407478345,2750,2750,2750,2750,0
|
|
20240405,180500,2407478345,2750,2750,2750,2750,0
|
|
20240405,180400,2407478345,2750,2750,2750,2750,0
|
|
20240405,180300,2407478345,2750,2750,2750,2750,0
|
|
20240405,180200,2407478345,2750,2750,2750,2750,0
|
|
20240405,180100,2407478345,2750,2750,2750,2750,0
|
|
20240405,180000,2407478345,2750,2750,2750,2750,0
|
|
20240405,175900,2407478345,2750,2750,2750,2750,0
|
|
20240405,175800,2407478345,2750,2750,2750,2750,0
|
|
20240405,175700,2407478345,2750,2750,2750,2750,0
|
|
20240405,175600,2407478345,2750,2750,2750,2750,0
|
|
20240405,175500,2407478345,2750,2750,2750,2750,0
|
|
20240405,175400,2407478345,2750,2750,2750,2750,0
|
|
20240405,175300,2407478345,2750,2750,2750,2750,0
|
|
20240405,175200,2407478345,2750,2750,2750,2750,0
|
|
20240405,175100,2407478345,2750,2750,2750,2750,0
|
|
20240405,175000,2407478345,2750,2750,2750,2750,0
|
|
20240405,174900,2407478345,2750,2750,2750,2750,0
|
|
20240405,174800,2407478345,2750,2750,2750,2750,0
|
|
20240405,174700,2407478345,2750,2750,2750,2750,0
|
|
20240405,174600,2407478345,2750,2750,2750,2750,0
|
|
20240405,174500,2407478345,2750,2750,2750,2750,0
|
|
20240405,174400,2407478345,2750,2750,2750,2750,0
|
|
20240405,174300,2407478345,2750,2750,2750,2750,0
|
|
20240405,174200,2407478345,2750,2750,2750,2750,0
|
|
20240405,174100,2407478345,2750,2750,2750,2750,0
|
|
20240405,174000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,173900,2407478345,2750,2750,2750,2750,0
|
|
20240405,173800,2407478345,2750,2750,2750,2750,0
|
|
20240405,173700,2407478345,2750,2750,2750,2750,0
|
|
20240405,173600,2407478345,2750,2750,2750,2750,0
|
|
20240405,173500,2407478345,2750,2750,2750,2750,0
|
|
20240405,173400,2407478345,2750,2750,2750,2750,0
|
|
20240405,173300,2407478345,2750,2750,2750,2750,0
|
|
20240405,173200,2407478345,2750,2750,2750,2750,0
|
|
20240405,173100,2407478345,2750,2750,2750,2750,0
|
|
20240405,173000,2407478345,2750,2750,2750,2750,0
|
|
20240405,172900,2407478345,2750,2750,2750,2750,0
|
|
20240405,172800,2407478345,2750,2750,2750,2750,0
|
|
20240405,172700,2407478345,2750,2750,2750,2750,0
|
|
20240405,172600,2407478345,2750,2750,2750,2750,0
|
|
20240405,172500,2407478345,2750,2750,2750,2750,0
|
|
20240405,172400,2407478345,2750,2750,2750,2750,0
|
|
20240405,172300,2407478345,2750,2750,2750,2750,0
|
|
20240405,172200,2407478345,2750,2750,2750,2750,0
|
|
20240405,172100,2407478345,2750,2750,2750,2750,0
|
|
20240405,172000,2407478345,2750,2750,2750,2750,0
|
|
20240405,171900,2407478345,2750,2750,2750,2750,0
|
|
20240405,171800,2407478345,2750,2750,2750,2750,0
|
|
20240405,171700,2407478345,2750,2750,2750,2750,0
|
|
20240405,171600,2407478345,2750,2750,2750,2750,0
|
|
20240405,171500,2407478345,2750,2750,2750,2750,0
|
|
20240405,171400,2407478345,2750,2750,2750,2750,0
|
|
20240405,171300,2407478345,2750,2750,2750,2750,0
|
|
20240405,171200,2407478345,2750,2750,2750,2750,0
|
|
20240405,171100,2407478345,2750,2750,2750,2750,0
|
|
20240405,171000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,170900,2407478345,2750,2750,2750,2750,0
|
|
20240405,170800,2407478345,2750,2750,2750,2750,0
|
|
20240405,170700,2407478345,2750,2750,2750,2750,0
|
|
20240405,170600,2407478345,2750,2750,2750,2750,0
|
|
20240405,170500,2407478345,2750,2750,2750,2750,0
|
|
20240405,170400,2407478345,2750,2750,2750,2750,0
|
|
20240405,170300,2407478345,2750,2750,2750,2750,0
|
|
20240405,170200,2407478345,2750,2750,2750,2750,0
|
|
20240405,170100,2407478345,2750,2750,2750,2750,0
|
|
20240405,170000,2407478345,2750,2750,2750,2750,0
|
|
20240405,165900,2407478345,2750,2750,2750,2750,0
|
|
20240405,165800,2407478345,2750,2750,2750,2750,0
|
|
20240405,165700,2407478345,2750,2750,2750,2750,0
|
|
20240405,165600,2407478345,2750,2750,2750,2750,0
|
|
20240405,165500,2407478345,2750,2750,2750,2750,0
|
|
20240405,165400,2407478345,2750,2750,2750,2750,0
|
|
20240405,165300,2407478345,2750,2750,2750,2750,0
|
|
20240405,165200,2407478345,2750,2750,2750,2750,0
|
|
20240405,165100,2407478345,2750,2750,2750,2750,0
|
|
20240405,165000,2407478345,2750,2750,2750,2750,0
|
|
20240405,164900,2407478345,2750,2750,2750,2750,0
|
|
20240405,164800,2407478345,2750,2750,2750,2750,0
|
|
20240405,164700,2407478345,2750,2750,2750,2750,0
|
|
20240405,164600,2407478345,2750,2750,2750,2750,0
|
|
20240405,164500,2407478345,2750,2750,2750,2750,0
|
|
20240405,164400,2407478345,2750,2750,2750,2750,0
|
|
20240405,164300,2407478345,2750,2750,2750,2750,0
|
|
20240405,164200,2407478345,2750,2750,2750,2750,0
|
|
20240405,164100,2407478345,2750,2750,2750,2750,0
|
|
20240405,164000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,163900,2407478345,2750,2750,2750,2750,0
|
|
20240405,163800,2407478345,2750,2750,2750,2750,0
|
|
20240405,163700,2407478345,2750,2750,2750,2750,0
|
|
20240405,163600,2407478345,2750,2750,2750,2750,0
|
|
20240405,163500,2407478345,2750,2750,2750,2750,0
|
|
20240405,163400,2407478345,2750,2750,2750,2750,0
|
|
20240405,163300,2407478345,2750,2750,2750,2750,0
|
|
20240405,163200,2407478345,2750,2750,2750,2750,0
|
|
20240405,163100,2407478345,2750,2750,2750,2750,0
|
|
20240405,163000,2407478345,2750,2750,2750,2750,0
|
|
20240405,162900,2407478345,2750,2750,2750,2750,0
|
|
20240405,162800,2407478345,2750,2750,2750,2750,0
|
|
20240405,162700,2407478345,2750,2750,2750,2750,0
|
|
20240405,162600,2407478345,2750,2750,2750,2750,0
|
|
20240405,162500,2407478345,2750,2750,2750,2750,0
|
|
20240405,162400,2407478345,2750,2750,2750,2750,0
|
|
20240405,162300,2407478345,2750,2750,2750,2750,0
|
|
20240405,162200,2407478345,2750,2750,2750,2750,0
|
|
20240405,162100,2407478345,2750,2750,2750,2750,0
|
|
20240405,162000,2407478345,2750,2750,2750,2750,0
|
|
20240405,161900,2407478345,2750,2750,2750,2750,0
|
|
20240405,161800,2407478345,2750,2750,2750,2750,0
|
|
20240405,161700,2407478345,2750,2750,2750,2750,0
|
|
20240405,161600,2407478345,2750,2750,2750,2750,0
|
|
20240405,161500,2407478345,2750,2750,2750,2750,0
|
|
20240405,161400,2407478345,2750,2750,2750,2750,0
|
|
20240405,161300,2407478345,2750,2750,2750,2750,0
|
|
20240405,161200,2407478345,2750,2750,2750,2750,0
|
|
20240405,161100,2407478345,2750,2750,2750,2750,0
|
|
20240405,161000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,160900,2407478345,2750,2750,2750,2750,0
|
|
20240405,160800,2407478345,2750,2750,2750,2750,0
|
|
20240405,160700,2407478345,2750,2750,2750,2750,0
|
|
20240405,160600,2407478345,2750,2750,2750,2750,0
|
|
20240405,160500,2407478345,2750,2750,2750,2750,0
|
|
20240405,160400,2407478345,2750,2750,2750,2750,0
|
|
20240405,160300,2407478345,2750,2750,2750,2750,0
|
|
20240405,160200,2407478345,2750,2750,2750,2750,0
|
|
20240405,160100,2407478345,2750,2750,2750,2750,0
|
|
20240405,160000,2407478345,2750,2750,2750,2750,0
|
|
20240405,155900,2407478345,2750,2750,2750,2750,0
|
|
20240405,155800,2407478345,2750,2750,2750,2750,0
|
|
20240405,155700,2407478345,2750,2750,2750,2750,0
|
|
20240405,155600,2407478345,2750,2750,2750,2750,0
|
|
20240405,155500,2407478345,2750,2750,2750,2750,0
|
|
20240405,155400,2407478345,2750,2750,2750,2750,0
|
|
20240405,155300,2407478345,2750,2750,2750,2750,0
|
|
20240405,155200,2407478345,2750,2750,2750,2750,0
|
|
20240405,155100,2407478345,2750,2750,2750,2750,0
|
|
20240405,155000,2407478345,2750,2750,2750,2750,0
|
|
20240405,154900,2407478345,2750,2750,2750,2750,0
|
|
20240405,154800,2407478345,2750,2750,2750,2750,0
|
|
20240405,154700,2407478345,2750,2750,2750,2750,0
|
|
20240405,154600,2407478345,2750,2750,2750,2750,0
|
|
20240405,154500,2407478345,2750,2750,2750,2750,0
|
|
20240405,154400,2407478345,2750,2750,2750,2750,0
|
|
20240405,154300,2407478345,2750,2750,2750,2750,0
|
|
20240405,154200,2407478345,2750,2750,2750,2750,0
|
|
20240405,154100,2407478345,2750,2750,2750,2750,0
|
|
20240405,154000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,153900,2407478345,2750,2750,2750,2750,0
|
|
20240405,153800,2407478345,2750,2750,2750,2750,0
|
|
20240405,153700,2407478345,2750,2750,2750,2750,0
|
|
20240405,153600,2407478345,2750,2750,2750,2750,0
|
|
20240405,153500,2407478345,2750,2750,2750,2750,0
|
|
20240405,153400,2407478345,2750,2750,2750,2750,0
|
|
20240405,153300,2407478345,2750,2750,2750,2750,0
|
|
20240405,153200,2407478345,2750,2750,2750,2750,0
|
|
20240405,153100,2407478345,2750,2750,2750,2750,0
|
|
20240405,153000,2407478345,2750,2750,2750,2750,31901
|
|
20240405,152900,2319750595,2760,2760,2760,2760,0
|
|
20240405,152800,2319750595,2760,2760,2760,2760,0
|
|
20240405,152700,2319750595,2760,2760,2760,2760,0
|
|
20240405,152600,2319750595,2760,2760,2760,2760,0
|
|
20240405,152500,2319750595,2760,2760,2760,2760,0
|
|
20240405,152400,2319750595,2760,2760,2760,2760,0
|
|
20240405,152300,2319750595,2760,2760,2760,2760,0
|
|
20240405,152200,2319750595,2760,2760,2760,2760,0
|
|
20240405,152100,2319750595,2760,2760,2760,2760,0
|
|
20240405,152000,2319750595,2760,2760,2760,2760,0
|
|
20240405,151900,2319750595,2760,2755,2760,2755,1819
|
|
20240405,151800,2314737585,2755,2755,2760,2755,1019
|
|
20240405,151700,2311930235,2760,2755,2760,2750,878
|
|
20240405,151600,2309510695,2750,2755,2760,2750,1648
|
|
20240405,151500,2304971865,2750,2755,2760,2750,1932
|
|
20240405,151400,2299652785,2755,2755,2760,2755,3189
|
|
20240405,151300,2290864670,2755,2755,2765,2755,2736
|
|
20240405,151200,2283326445,2765,2760,2765,2755,493
|
|
20240405,151100,2281968165,2755,2765,2765,2755,4215
|
|
20240405,151000,2270336820,2765,2765,2765,2755,1266
|
|
20240405,150900,2266847240,2760,2765,2765,2760,1424
|
|
20240405,150800,2262916950,2760,2765,2765,2760,868
|
|
20240405,150700,2260520995,2760,2760,2770,2760,2549
|
|
20240405,150600,2253484695,2760,2765,2770,2760,225
|
|
20240405,150500,2252862165,2770,2765,2770,2765,1882
|
|
20240405,150400,2247654670,2765,2760,2765,2755,7701
|
|
20240405,150300,2226381770,2755,2760,2765,2755,5627
|
|
20240405,150200,2210876245,2765,2755,2765,2755,1101
|
|
20240405,150100,2207842980,2760,2755,2760,2755,3408
|
|
20240405,150000,2198437000,2760,2755,2760,2755,3039
|
|
20240405,145900,2190050390,2750,2755,2755,2750,2108
|
|
20240405,145800,2184242945,2755,2750,2755,2750,1090
|
|
20240405,145700,2181242670,2755,2755,2760,2750,1215
|
|
20240405,145600,2177895420,2750,2755,2755,2750,4278
|
|
20240405,145500,2166114935,2755,2755,2755,2755,1278
|
|
20240405,145400,2162594045,2755,2755,2755,2755,2814
|
|
20240405,145300,2154841475,2760,2755,2760,2755,3011
|
|
20240405,145200,2146534115,2760,2760,2760,2750,586
|
|
20240405,145100,2144919370,2750,2750,2760,2750,8912
|
|
20240405,145000,2120387435,2755,2755,2760,2755,5605
|
|
20240405,144900,2104945655,2750,2755,2755,2750,625
|
|
20240405,144800,2103223875,2750,2750,2755,2750,2670
|
|
20240405,144700,2095875475,2755,2755,2755,2750,4428
|
|
20240405,144600,2083681430,2750,2750,2750,2750,7404
|
|
20240405,144500,2063320430,2750,2750,2760,2750,824
|
|
20240405,144400,2061052590,2750,2760,2760,2750,401
|
|
20240405,144300,2059948790,2760,2755,2760,2750,11219
|
|
20240405,144200,2029072345,2755,2750,2755,2750,2138
|
|
20240405,144100,2023190290,2750,2755,2755,2750,704
|
|
20240405,144000,2021254040,2755,2750,2755,2750,4176
|
|
20240405,143900,2009769990,2755,2750,2755,2750,1033
|
|
20240405,143800,2006929035,2750,2750,2750,2750,126
|
|
20240405,143700,2006582535,2750,2755,2755,2750,1229
|
|
20240405,143600,2003202765,2755,2755,2755,2750,132
|
|
20240405,143500,2002839730,2750,2755,2755,2750,841
|
|
20240405,143400,2000526960,2750,2755,2755,2750,1205
|
|
20240405,143300,1997211210,2755,2755,2755,2750,7458
|
|
20240405,143200,1976701700,2755,2755,2755,2750,687
|
|
20240405,143100,1974812300,2750,2760,2760,2750,5489
|
|
20240405,143000,1959707690,2750,2760,2760,2750,329
|
|
20240405,142900,1958801380,2755,2755,2760,2755,3885
|
|
20240405,142800,1948088815,2755,2755,2760,2755,920
|
|
20240405,142700,1945554210,2760,2755,2760,2755,3631
|
|
20240405,142600,1935550795,2755,2755,2755,2755,619
|
|
20240405,142500,1933845450,2760,2760,2760,2760,101
|
|
20240405,142400,1933566690,2755,2760,2760,2755,810
|
|
20240405,142300,1931334645,2760,2755,2760,2755,622
|
|
20240405,142200,1929621025,2755,2755,2755,2755,512
|
|
20240405,142100,1928210465,2755,2755,2755,2750,2740
|
|
20240405,142000,1920665965,2755,2745,2755,2745,949
|
|
20240405,141900,1918055870,2755,2755,2755,2750,510
|
|
20240405,141800,1916653320,2750,2750,2755,2750,806
|
|
20240405,141700,1914436345,2750,2755,2760,2750,1824
|
|
20240405,141600,1909420290,2760,2755,2760,2750,5308
|
|
20240405,141500,1894812090,2760,2755,2760,2750,2736
|
|
20240405,141400,1887285500,2760,2750,2760,2750,131
|
|
20240405,141300,1886924660,2760,2755,2760,2755,1365
|
|
20240405,141200,1883163945,2755,2760,2760,2750,9796
|
|
20240405,141100,1856165435,2760,2755,2765,2755,805
|
|
20240405,141000,1853944415,2755,2760,2765,2755,1482
|
|
20240405,140900,1849857610,2760,2755,2760,2750,5088
|
|
20240405,140800,1835823890,2755,2750,2755,2750,1307
|
|
20240405,140700,1832226040,2755,2760,2760,2750,34
|
|
20240405,140600,1832132450,2755,2755,2755,2750,719
|
|
20240405,140500,1830151705,2760,2755,2760,2750,2461
|
|
20240405,140400,1823370800,2755,2750,2755,2750,2597
|
|
20240405,140300,1816220590,2750,2755,2755,2745,1347
|
|
20240405,140200,1812516320,2760,2750,2760,2745,8746
|
|
20240405,140100,1788468790,2750,2750,2755,2750,2028
|
|
20240405,140000,1782891240,2755,2750,2755,2750,1401
|
|
20240405,135900,1779037465,2750,2755,2755,2750,889
|
|
20240405,135800,1776591205,2750,2755,2755,2750,1593
|
|
20240405,135700,1772205455,2755,2755,2760,2750,3577
|
|
20240405,135600,1762353505,2755,2755,2760,2750,838
|
|
20240405,135500,1760048320,2760,2755,2760,2750,6879
|
|
20240405,135400,1741098840,2755,2760,2760,2745,3934
|
|
20240405,135300,1730284955,2760,2750,2760,2750,2804
|
|
20240405,135200,1722572510,2745,2750,2755,2745,10291
|
|
20240405,135100,1694274815,2750,2750,2750,2750,1503
|
|
20240405,135000,1690141565,2745,2750,2755,2745,1992
|
|
20240405,134900,1684668045,2765,2755,2765,2750,5741
|
|
20240405,134800,1668862890,2750,2755,2760,2750,5375
|
|
20240405,134700,1654047930,2750,2755,2760,2750,4398
|
|
20240405,134600,1641950390,2760,2760,2760,2750,1981
|
|
20240405,134500,1636498730,2760,2755,2760,2750,5228
|
|
20240405,134400,1622117955,2755,2755,2760,2750,2538
|
|
20240405,134300,1615124665,2750,2760,2760,2745,7429
|
|
20240405,134200,1594702435,2750,2750,2765,2750,13499
|
|
20240405,134100,1557499920,2745,2745,2755,2735,27528
|
|
20240405,134000,1481890750,2740,2745,2750,2740,9252
|
|
20240405,133900,1456479190,2750,2750,2755,2745,20492
|
|
20240405,133800,1400168160,2750,2760,2760,2750,29259
|
|
20240405,133700,1319561225,2760,2775,2775,2760,24175
|
|
20240405,133600,1252628990,2775,2780,2780,2775,1003
|
|
20240405,133500,1249843215,2785,2775,2785,2775,1620
|
|
20240405,133400,1245337635,2775,2775,2780,2770,677
|
|
20240405,133300,1243461675,2775,2770,2775,2770,2217
|
|
20240405,133200,1237314560,2770,2775,2780,2770,820
|
|
20240405,133100,1235039220,2775,2775,2785,2775,5088
|
|
20240405,133000,1220919905,2775,2780,2785,2770,19473
|
|
20240405,132900,1166833575,2780,2785,2785,2780,270
|
|
20240405,132800,1166081725,2790,2790,2790,2780,3660
|
|
20240405,132700,1155906835,2780,2785,2790,2780,6255
|
|
20240405,132600,1138489060,2785,2785,2785,2785,124
|
|
20240405,132500,1138143720,2790,2785,2790,2785,543
|
|
20240405,132400,1136631315,2785,2785,2790,2785,873
|
|
20240405,132300,1134199860,2785,2785,2790,2785,421
|
|
20240405,132200,1133026480,2785,2785,2785,2785,614
|
|
20240405,132100,1131316490,2785,2785,2785,2785,1261
|
|
20240405,132000,1127804605,2785,2790,2790,2785,129
|
|
20240405,131900,1127445325,2785,2785,2790,2785,1115
|
|
20240405,131800,1124339975,2785,2785,2790,2785,324
|
|
20240405,131700,1123436635,2785,2790,2790,2785,306
|
|
20240405,131600,1122583425,2785,2785,2785,2785,4497
|
|
20240405,131500,1110059280,2785,2785,2785,2785,219
|
|
20240405,131400,1109449365,2785,2785,2795,2785,774
|
|
20240405,131300,1107292675,2795,2790,2795,2790,770
|
|
20240405,131200,1105144115,2795,2795,2795,2790,26
|
|
20240405,131100,1105071545,2795,2785,2795,2785,6017
|
|
20240405,131000,1088287040,2785,2785,2785,2785,105
|
|
20240405,130900,1087994615,2785,2785,2785,2785,20
|
|
20240405,130800,1087938915,2785,2785,2790,2785,600
|
|
20240405,130700,1086267910,2790,2790,2790,2790,0
|
|
20240405,130600,1086267910,2790,2790,2790,2790,0
|
|
20240405,130500,1086267910,2790,2790,2790,2790,31
|
|
20240405,130400,1086181420,2790,2790,2790,2790,0
|
|
20240405,130300,1086181420,2790,2790,2790,2790,135
|
|
20240405,130200,1085804770,2790,2790,2790,2790,205
|
|
20240405,130100,1085232820,2790,2790,2790,2790,0
|
|
20240405,130000,1085232820,2790,2790,2790,2790,362
|
|
20240405,125900,1084222840,2790,2790,2790,2790,0
|
|
20240405,125800,1084222840,2790,2790,2790,2790,2
|
|
20240405,125700,1084217260,2790,2790,2790,2790,0
|
|
20240405,125600,1084217260,2790,2785,2790,2785,28
|
|
20240405,125500,1084139145,2790,2790,2795,2790,734
|
|
20240405,125400,1082091275,2795,2795,2795,2795,0
|
|
20240405,125300,1082091275,2795,2790,2795,2790,2074
|
|
20240405,125200,1076304800,2790,2785,2790,2785,1664
|
|
20240405,125100,1071670535,2785,2785,2785,2785,7861
|
|
20240405,125000,1049777650,2785,2790,2790,2785,36
|
|
20240405,124900,1049677360,2790,2790,2790,2790,11
|
|
20240405,124800,1049646670,2785,2785,2790,2785,2692
|
|
20240405,124700,1042149330,2790,2790,2790,2790,4
|
|
20240405,124600,1042138170,2785,2790,2790,2785,1440
|
|
20240405,124500,1038125570,2790,2790,2790,2790,2
|
|
20240405,124400,1038119990,2790,2790,2790,2790,431
|
|
20240405,124300,1036917500,2790,2790,2790,2790,234
|
|
20240405,124200,1036264640,2790,2790,2795,2790,120
|
|
20240405,124100,1035929835,2790,2790,2790,2790,49
|
|
20240405,124000,1035793125,2790,2795,2795,2790,714
|
|
20240405,123900,1033797710,2795,2790,2795,2790,1725
|
|
20240405,123800,1028984420,2790,2780,2790,2780,812
|
|
20240405,123700,1026722870,2780,2785,2785,2780,466
|
|
20240405,123600,1025427310,2785,2785,2785,2785,722
|
|
20240405,123500,1023416540,2790,2785,2790,2780,1096
|
|
20240405,123400,1020368325,2785,2780,2785,2780,3550
|
|
20240405,123300,1010499315,2785,2785,2785,2785,211
|
|
20240405,123200,1009911680,2785,2785,2785,2785,2
|
|
20240405,123100,1009906110,2780,2785,2785,2780,1185
|
|
20240405,123000,1006605890,2785,2785,2785,2785,336
|
|
20240405,122900,1005670130,2790,2785,2790,2785,1431
|
|
20240405,122800,1001684755,2785,2785,2785,2785,945
|
|
20240405,122700,999052930,2785,2785,2785,2785,600
|
|
20240405,122600,997381930,2785,2785,2785,2785,0
|
|
20240405,122500,997381930,2785,2785,2785,2785,1964
|
|
20240405,122400,991912190,2785,2785,2785,2785,100
|
|
20240405,122300,991633690,2785,2785,2785,2785,600
|
|
20240405,122200,989962690,2790,2790,2790,2790,5
|
|
20240405,122100,989948740,2790,2790,2790,2790,120
|
|
20240405,122000,989613940,2790,2790,2790,2790,2
|
|
20240405,121900,989608360,2785,2790,2790,2785,2112
|
|
20240405,121800,983725880,2790,2790,2790,2790,5
|
|
20240405,121700,983711930,2790,2790,2790,2790,22
|
|
20240405,121600,983650550,2790,2790,2790,2785,329
|
|
20240405,121500,982734225,2790,2790,2795,2790,103
|
|
20240405,121400,982446400,2790,2790,2790,2785,585
|
|
20240405,121300,980816950,2790,2790,2790,2790,0
|
|
20240405,121200,980816950,2790,2790,2790,2790,27
|
|
20240405,121100,980741620,2785,2790,2790,2785,2960
|
|
20240405,121000,972495720,2785,2790,2790,2785,393
|
|
20240405,120900,971399445,2790,2790,2790,2790,500
|
|
20240405,120800,970004445,2790,2790,2790,2790,362
|
|
20240405,120700,968994465,2795,2795,2795,2795,0
|
|
20240405,120600,968994465,2795,2795,2795,2795,257
|
|
20240405,120500,968276150,2795,2795,2795,2795,4
|
|
20240405,120400,968264970,2790,2795,2795,2790,332
|
|
20240405,120300,967338630,2785,2790,2795,2785,2234
|
|
20240405,120200,961110745,2790,2790,2795,2790,517
|
|
20240405,120100,959668010,2795,2795,2795,2795,106
|
|
20240405,120000,959371740,2795,2790,2795,2785,5602
|
|
20240405,115900,943764160,2795,2795,2795,2795,1
|
|
20240405,115800,943761365,2790,2790,2790,2790,1417
|
|
20240405,115700,939807935,2790,2790,2790,2790,521
|
|
20240405,115600,938354345,2785,2785,2785,2785,1121
|
|
20240405,115500,935232360,2785,2785,2790,2785,2183
|
|
20240405,115400,929152655,2790,2790,2790,2790,342
|
|
20240405,115300,928198475,2790,2790,2790,2790,1157
|
|
20240405,115200,924970445,2790,2790,2790,2790,7
|
|
20240405,115100,924950915,2790,2790,2790,2790,1118
|
|
20240405,115000,921831695,2790,2790,2790,2790,105
|
|
20240405,114900,921538745,2790,2790,2790,2790,561
|
|
20240405,114800,919973555,2795,2795,2795,2785,110
|
|
20240405,114700,919667105,2795,2795,2795,2795,3
|
|
20240405,114600,919658720,2785,2790,2790,2785,699
|
|
20240405,114500,917712000,2785,2785,2785,2785,1200
|
|
20240405,114400,914370000,2790,2790,2790,2790,575
|
|
20240405,114300,912765750,2790,2790,2790,2790,611
|
|
20240405,114200,911061060,2795,2790,2795,2790,1194
|
|
20240405,114100,907729790,2790,2790,2795,2790,2266
|
|
20240405,114000,901407645,2800,2795,2800,2795,5002
|
|
20240405,113900,887402050,2790,2790,2790,2790,0
|
|
20240405,113800,887402050,2790,2785,2800,2785,833
|
|
20240405,113700,885082070,2785,2785,2785,2785,1496
|
|
20240405,113600,880915710,2785,2790,2790,2785,7934
|
|
20240405,113500,858818125,2790,2795,2800,2790,11748
|
|
20240405,113400,826033620,2795,2800,2800,2795,3620
|
|
20240405,113300,815915470,2800,2800,2800,2800,6
|
|
20240405,113200,815898670,2800,2800,2800,2800,144
|
|
20240405,113100,815495470,2800,2800,2800,2800,4656
|
|
20240405,113000,802458670,2805,2800,2805,2800,19
|
|
20240405,112900,802405465,2805,2800,2805,2800,246
|
|
20240405,112800,801716610,2800,2805,2805,2800,17
|
|
20240405,112700,801668975,2805,2805,2805,2805,42
|
|
20240405,112600,801551165,2805,2810,2810,2805,406
|
|
20240405,112500,800412080,2805,2800,2810,2800,705
|
|
20240405,112400,798434570,2800,2805,2810,2800,889
|
|
20240405,112300,795943920,2805,2805,2805,2805,4
|
|
20240405,112200,795932700,2805,2800,2805,2800,1530
|
|
20240405,112100,791648695,2800,2800,2800,2800,732
|
|
20240405,112000,789599095,2800,2800,2800,2800,624
|
|
20240405,111900,787851895,2800,2800,2800,2800,32
|
|
20240405,111800,787762295,2800,2800,2805,2795,14627
|
|
20240405,111700,746846730,2805,2805,2805,2805,2
|
|
20240405,111600,746841120,2805,2805,2805,2800,306
|
|
20240405,111500,745984285,2805,2800,2805,2800,732
|
|
20240405,111400,743934675,2805,2805,2805,2805,34
|
|
20240405,111300,743839305,2805,2805,2805,2805,20
|
|
20240405,111200,743783205,2805,2800,2805,2800,12
|
|
20240405,111100,743749600,2800,2805,2805,2800,306
|
|
20240405,111000,742892770,2805,2805,2805,2805,0
|
|
20240405,110900,742892770,2805,2805,2805,2800,113
|
|
20240405,110800,742575810,2805,2805,2805,2805,0
|
|
20240405,110700,742575810,2805,2805,2805,2805,1006
|
|
20240405,110600,739753980,2800,2800,2800,2800,372
|
|
20240405,110500,738712380,2800,2800,2800,2800,459
|
|
20240405,110400,737427180,2800,2805,2805,2800,550
|
|
20240405,110300,735886930,2805,2805,2805,2805,0
|
|
20240405,110200,735886930,2805,2800,2805,2800,5034
|
|
20240405,110100,721791725,2795,2795,2800,2795,1761
|
|
20240405,110000,716869625,2795,2795,2795,2795,390
|
|
20240405,105900,715779575,2800,2800,2800,2800,84
|
|
20240405,105800,715544375,2800,2795,2800,2795,200
|
|
20240405,105700,714985225,2805,2805,2805,2800,4204
|
|
20240405,105600,703204785,2810,2805,2810,2805,36
|
|
20240405,105500,703103750,2805,2805,2810,2805,904
|
|
20240405,105400,700564515,2810,2810,2810,2805,757
|
|
20240405,105300,698440845,2810,2810,2810,2805,271
|
|
20240405,105200,697680415,2810,2810,2810,2805,223
|
|
20240405,105100,697053795,2805,2805,2810,2805,1921
|
|
20240405,105000,691665205,2810,2810,2810,2810,113
|
|
20240405,104900,691347675,2810,2815,2815,2810,3968
|
|
20240405,104800,680179595,2815,2815,2815,2805,53
|
|
20240405,104700,680030910,2815,2815,2815,2815,10
|
|
20240405,104600,680002760,2815,2810,2815,2805,1262
|
|
20240405,104500,676454960,2810,2810,2810,2810,10
|
|
20240405,104400,676426860,2810,2800,2810,2800,1000
|
|
20240405,104300,673626850,2805,2800,2805,2800,1225
|
|
20240405,104200,670196835,2805,2805,2805,2805,572
|
|
20240405,104100,668592375,2810,2800,2810,2800,1370
|
|
20240405,104000,664756355,2800,2815,2815,2800,8041
|
|
20240405,103900,642165635,2820,2820,2820,2820,1
|
|
20240405,103800,642162815,2815,2810,2815,2810,2915
|
|
20240405,103700,633970380,2810,2800,2810,2800,2000
|
|
20240405,103600,628351380,2810,2800,2810,2800,331
|
|
20240405,103500,627424570,2800,2800,2800,2800,561
|
|
20240405,103400,625853770,2800,2795,2805,2795,1345
|
|
20240405,103300,622088575,2800,2800,2810,2795,1696
|
|
20240405,103200,617339850,2795,2790,2795,2790,480
|
|
20240405,103100,616000560,2790,2795,2810,2790,4891
|
|
20240405,103000,602333310,2795,2800,2800,2795,800
|
|
20240405,102900,600096260,2800,2800,2800,2800,10220
|
|
20240405,102800,571480260,2805,2805,2805,2805,2401
|
|
20240405,102700,564745455,2810,2805,2815,2800,3335
|
|
20240405,102600,555395750,2805,2805,2820,2805,3906
|
|
20240405,102500,544434365,2805,2805,2805,2800,6940
|
|
20240405,102400,524979140,2805,2820,2820,2805,18453
|
|
20240405,102300,473121590,2815,2825,2825,2815,12
|
|
20240405,102200,473087710,2820,2820,2820,2815,1162
|
|
20240405,102100,469815920,2820,2815,2820,2815,1014
|
|
20240405,102000,466957115,2820,2820,2820,2815,41
|
|
20240405,101900,466841670,2820,2820,2820,2815,1009
|
|
20240405,101800,464001290,2815,2815,2815,2815,251
|
|
20240405,101700,463294725,2825,2825,2825,2820,1598
|
|
20240405,101600,458780430,2820,2830,2830,2820,2751
|
|
20240405,101500,451022600,2830,2825,2830,2820,15
|
|
20240405,101400,450980260,2820,2825,2825,2820,3185
|
|
20240405,101300,441996985,2825,2825,2825,2825,436
|
|
20240405,101200,440765285,2825,2825,2830,2820,1062
|
|
20240405,101100,437767290,2825,2825,2825,2820,3460
|
|
20240405,101000,428004675,2825,2825,2830,2825,74
|
|
20240405,100900,427795620,2835,2835,2835,2835,1
|
|
20240405,100800,427792785,2825,2840,2840,2825,5751
|
|
20240405,100700,411541405,2830,2830,2830,2830,660
|
|
20240405,100600,409673605,2840,2835,2840,2830,3419
|
|
20240405,100500,399986705,2840,2835,2840,2835,3143
|
|
20240405,100400,391075800,2840,2840,2840,2840,1030
|
|
20240405,100300,388150600,2840,2840,2840,2835,274
|
|
20240405,100200,387373445,2845,2845,2845,2840,1507
|
|
20240405,100100,383090910,2850,2845,2850,2845,9
|
|
20240405,100000,383065295,2845,2840,2845,2840,293
|
|
20240405,095900,382233160,2840,2840,2840,2840,208
|
|
20240405,095800,381642440,2840,2840,2845,2840,3015
|
|
20240405,095700,373069840,2840,2835,2840,2830,69
|
|
20240405,095600,372874000,2840,2840,2840,2835,19
|
|
20240405,095500,372820065,2840,2835,2840,2835,423
|
|
20240405,095400,371620750,2830,2835,2835,2825,519
|
|
20240405,095300,370154080,2835,2835,2835,2825,1135
|
|
20240405,095200,366947570,2830,2835,2835,2830,45
|
|
20240405,095100,366820020,2830,2830,2830,2825,1213
|
|
20240405,095000,363391340,2835,2830,2835,2830,207
|
|
20240405,094900,362805495,2830,2830,2830,2830,2483
|
|
20240405,094800,355778605,2830,2830,2835,2825,8254
|
|
20240405,094700,332433535,2830,2835,2845,2830,4887
|
|
20240405,094600,318556680,2835,2830,2835,2830,1170
|
|
20240405,094500,315241730,2830,2835,2840,2830,4393
|
|
20240405,094400,302789445,2840,2840,2840,2835,1385
|
|
20240405,094300,298862460,2835,2840,2840,2835,2313
|
|
20240405,094200,292293615,2835,2835,2835,2830,532
|
|
20240405,094100,290786305,2830,2830,2830,2830,734
|
|
20240405,094000,288709085,2830,2830,2830,2825,3188
|
|
20240405,093900,279702035,2830,2830,2830,2830,1033
|
|
20240405,093800,276778645,2835,2835,2835,2835,111
|
|
20240405,093700,276463960,2835,2835,2835,2830,2502
|
|
20240405,093600,269374445,2830,2835,2835,2830,1162
|
|
20240405,093500,266083555,2835,2835,2840,2835,7716
|
|
20240405,093400,244201765,2835,2835,2835,2835,23
|
|
20240405,093300,244136560,2835,2830,2835,2825,1209
|
|
20240405,093200,240716930,2825,2825,2830,2825,962
|
|
20240405,093100,237999220,2830,2825,2830,2825,1970
|
|
20240405,093000,232433120,2830,2830,2830,2825,236
|
|
20240405,092900,231765855,2830,2830,2830,2830,726
|
|
20240405,092800,229711275,2830,2830,2830,2825,1118
|
|
20240405,092700,226552365,2830,2830,2830,2825,1136
|
|
20240405,092600,223337890,2830,2830,2830,2830,121
|
|
20240405,092500,222995460,2830,2825,2830,2820,3741
|
|
20240405,092400,212430130,2825,2820,2825,2820,43
|
|
20240405,092300,212308760,2820,2825,2825,2815,5619
|
|
20240405,092200,196488620,2820,2820,2820,2815,8264
|
|
20240405,092100,173214950,2815,2820,2820,2815,2139
|
|
20240405,092000,167193480,2820,2820,2820,2820,132
|
|
20240405,091900,166821240,2825,2820,2825,2820,846
|
|
20240405,091800,164433680,2820,2820,2825,2820,63
|
|
20240405,091700,164255820,2820,2825,2825,2820,60
|
|
20240405,091600,164086430,2825,2820,2825,2820,4266
|
|
20240405,091500,152056210,2830,2830,2830,2830,237
|
|
20240405,091400,151385500,2830,2825,2830,2820,5359
|
|
20240405,091300,136225820,2825,2830,2830,2825,58
|
|
20240405,091200,136061965,2825,2825,2825,2815,512
|
|
20240405,091100,134618035,2815,2825,2825,2815,6415
|
|
20240405,091000,116540835,2820,2825,2825,2820,894
|
|
20240405,090900,114017160,2825,2825,2825,2820,1883
|
|
20240405,090800,108706160,2820,2820,2820,2815,3382
|
|
20240405,090700,99170925,2820,2830,2835,2820,4067
|
|
20240405,090600,87675910,2830,2830,2835,2830,1050
|
|
20240405,090500,84704165,2835,2835,2835,2820,6349
|
|
20240405,090400,66762565,2840,2840,2840,2840,438
|
|
20240405,090300,65518645,2840,2840,2845,2840,2956
|
|
20240405,090200,57116795,2830,2835,2835,2830,194
|
|
20240405,090100,56567685,2825,2845,2850,2820,9940
|
|
20240405,090000,28381520,2845,2815,2845,2815,9324
|