650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,194600,3405034155,2805,2805,2805,2805,0
|
|
20240411,194500,3405034155,2805,2805,2805,2805,0
|
|
20240411,194400,3405034155,2805,2805,2805,2805,0
|
|
20240411,194300,3405034155,2805,2805,2805,2805,0
|
|
20240411,194200,3405034155,2805,2805,2805,2805,0
|
|
20240411,194100,3405034155,2805,2805,2805,2805,0
|
|
20240411,194000,3405034155,2805,2805,2805,2805,0
|
|
20240411,193900,3405034155,2805,2805,2805,2805,0
|
|
20240411,193800,3405034155,2805,2805,2805,2805,0
|
|
20240411,193700,3405034155,2805,2805,2805,2805,0
|
|
20240411,193600,3405034155,2805,2805,2805,2805,0
|
|
20240411,193500,3405034155,2805,2805,2805,2805,0
|
|
20240411,193400,3405034155,2805,2805,2805,2805,0
|
|
20240411,193300,3405034155,2805,2805,2805,2805,0
|
|
20240411,193200,3405034155,2805,2805,2805,2805,0
|
|
20240411,193100,3405034155,2805,2805,2805,2805,0
|
|
20240411,193000,3405034155,2805,2805,2805,2805,0
|
|
20240411,192900,3405034155,2805,2805,2805,2805,0
|
|
20240411,192800,3405034155,2805,2805,2805,2805,0
|
|
20240411,192700,3405034155,2805,2805,2805,2805,0
|
|
20240411,192600,3405034155,2805,2805,2805,2805,0
|
|
20240411,192500,3405034155,2805,2805,2805,2805,0
|
|
20240411,192400,3405034155,2805,2805,2805,2805,0
|
|
20240411,192300,3405034155,2805,2805,2805,2805,0
|
|
20240411,192200,3405034155,2805,2805,2805,2805,0
|
|
20240411,192100,3405034155,2805,2805,2805,2805,0
|
|
20240411,192000,3405034155,2805,2805,2805,2805,0
|
|
20240411,191900,3405034155,2805,2805,2805,2805,0
|
|
20240411,191800,3405034155,2805,2805,2805,2805,0
|
|
20240411,191700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,191600,3405034155,2805,2805,2805,2805,0
|
|
20240411,191500,3405034155,2805,2805,2805,2805,0
|
|
20240411,191400,3405034155,2805,2805,2805,2805,0
|
|
20240411,191300,3405034155,2805,2805,2805,2805,0
|
|
20240411,191200,3405034155,2805,2805,2805,2805,0
|
|
20240411,191100,3405034155,2805,2805,2805,2805,0
|
|
20240411,191000,3405034155,2805,2805,2805,2805,0
|
|
20240411,190900,3405034155,2805,2805,2805,2805,0
|
|
20240411,190800,3405034155,2805,2805,2805,2805,0
|
|
20240411,190700,3405034155,2805,2805,2805,2805,0
|
|
20240411,190600,3405034155,2805,2805,2805,2805,0
|
|
20240411,190500,3405034155,2805,2805,2805,2805,0
|
|
20240411,190400,3405034155,2805,2805,2805,2805,0
|
|
20240411,190300,3405034155,2805,2805,2805,2805,0
|
|
20240411,190200,3405034155,2805,2805,2805,2805,0
|
|
20240411,190100,3405034155,2805,2805,2805,2805,0
|
|
20240411,190000,3405034155,2805,2805,2805,2805,0
|
|
20240411,185900,3405034155,2805,2805,2805,2805,0
|
|
20240411,185800,3405034155,2805,2805,2805,2805,0
|
|
20240411,185700,3405034155,2805,2805,2805,2805,0
|
|
20240411,185600,3405034155,2805,2805,2805,2805,0
|
|
20240411,185500,3405034155,2805,2805,2805,2805,0
|
|
20240411,185400,3405034155,2805,2805,2805,2805,0
|
|
20240411,185300,3405034155,2805,2805,2805,2805,0
|
|
20240411,185200,3405034155,2805,2805,2805,2805,0
|
|
20240411,185100,3405034155,2805,2805,2805,2805,0
|
|
20240411,185000,3405034155,2805,2805,2805,2805,0
|
|
20240411,184900,3405034155,2805,2805,2805,2805,0
|
|
20240411,184800,3405034155,2805,2805,2805,2805,0
|
|
20240411,184700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,184600,3405034155,2805,2805,2805,2805,0
|
|
20240411,184500,3405034155,2805,2805,2805,2805,0
|
|
20240411,184400,3405034155,2805,2805,2805,2805,0
|
|
20240411,184300,3405034155,2805,2805,2805,2805,0
|
|
20240411,184200,3405034155,2805,2805,2805,2805,0
|
|
20240411,184100,3405034155,2805,2805,2805,2805,0
|
|
20240411,184000,3405034155,2805,2805,2805,2805,0
|
|
20240411,183900,3405034155,2805,2805,2805,2805,0
|
|
20240411,183800,3405034155,2805,2805,2805,2805,0
|
|
20240411,183700,3405034155,2805,2805,2805,2805,0
|
|
20240411,183600,3405034155,2805,2805,2805,2805,0
|
|
20240411,183500,3405034155,2805,2805,2805,2805,0
|
|
20240411,183400,3405034155,2805,2805,2805,2805,0
|
|
20240411,183300,3405034155,2805,2805,2805,2805,0
|
|
20240411,183200,3405034155,2805,2805,2805,2805,0
|
|
20240411,183100,3405034155,2805,2805,2805,2805,0
|
|
20240411,183000,3405034155,2805,2805,2805,2805,0
|
|
20240411,182900,3405034155,2805,2805,2805,2805,0
|
|
20240411,182800,3405034155,2805,2805,2805,2805,0
|
|
20240411,182700,3405034155,2805,2805,2805,2805,0
|
|
20240411,182600,3405034155,2805,2805,2805,2805,0
|
|
20240411,182500,3405034155,2805,2805,2805,2805,0
|
|
20240411,182400,3405034155,2805,2805,2805,2805,0
|
|
20240411,182300,3405034155,2805,2805,2805,2805,0
|
|
20240411,182200,3405034155,2805,2805,2805,2805,0
|
|
20240411,182100,3405034155,2805,2805,2805,2805,0
|
|
20240411,182000,3405034155,2805,2805,2805,2805,0
|
|
20240411,181900,3405034155,2805,2805,2805,2805,0
|
|
20240411,181800,3405034155,2805,2805,2805,2805,0
|
|
20240411,181700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,181600,3405034155,2805,2805,2805,2805,0
|
|
20240411,181500,3405034155,2805,2805,2805,2805,0
|
|
20240411,181400,3405034155,2805,2805,2805,2805,0
|
|
20240411,181300,3405034155,2805,2805,2805,2805,0
|
|
20240411,181200,3405034155,2805,2805,2805,2805,0
|
|
20240411,181100,3405034155,2805,2805,2805,2805,0
|
|
20240411,181000,3405034155,2805,2805,2805,2805,0
|
|
20240411,180900,3405034155,2805,2805,2805,2805,0
|
|
20240411,180800,3405034155,2805,2805,2805,2805,0
|
|
20240411,180700,3405034155,2805,2805,2805,2805,0
|
|
20240411,180600,3405034155,2805,2805,2805,2805,0
|
|
20240411,180500,3405034155,2805,2805,2805,2805,0
|
|
20240411,180400,3405034155,2805,2805,2805,2805,0
|
|
20240411,180300,3405034155,2805,2805,2805,2805,0
|
|
20240411,180200,3405034155,2805,2805,2805,2805,0
|
|
20240411,180100,3405034155,2805,2805,2805,2805,0
|
|
20240411,180000,3405034155,2805,2805,2805,2805,0
|
|
20240411,175900,3405034155,2805,2805,2805,2805,0
|
|
20240411,175800,3405034155,2805,2805,2805,2805,0
|
|
20240411,175700,3405034155,2805,2805,2805,2805,0
|
|
20240411,175600,3405034155,2805,2805,2805,2805,0
|
|
20240411,175500,3405034155,2805,2805,2805,2805,0
|
|
20240411,175400,3405034155,2805,2805,2805,2805,0
|
|
20240411,175300,3405034155,2805,2805,2805,2805,0
|
|
20240411,175200,3405034155,2805,2805,2805,2805,0
|
|
20240411,175100,3405034155,2805,2805,2805,2805,0
|
|
20240411,175000,3405034155,2805,2805,2805,2805,0
|
|
20240411,174900,3405034155,2805,2805,2805,2805,0
|
|
20240411,174800,3405034155,2805,2805,2805,2805,0
|
|
20240411,174700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,174600,3405034155,2805,2805,2805,2805,0
|
|
20240411,174500,3405034155,2805,2805,2805,2805,0
|
|
20240411,174400,3405034155,2805,2805,2805,2805,0
|
|
20240411,174300,3405034155,2805,2805,2805,2805,0
|
|
20240411,174200,3405034155,2805,2805,2805,2805,0
|
|
20240411,174100,3405034155,2805,2805,2805,2805,0
|
|
20240411,174000,3405034155,2805,2805,2805,2805,0
|
|
20240411,173900,3405034155,2805,2805,2805,2805,0
|
|
20240411,173800,3405034155,2805,2805,2805,2805,0
|
|
20240411,173700,3405034155,2805,2805,2805,2805,0
|
|
20240411,173600,3405034155,2805,2805,2805,2805,0
|
|
20240411,173500,3405034155,2805,2805,2805,2805,0
|
|
20240411,173400,3405034155,2805,2805,2805,2805,0
|
|
20240411,173300,3405034155,2805,2805,2805,2805,0
|
|
20240411,173200,3405034155,2805,2805,2805,2805,0
|
|
20240411,173100,3405034155,2805,2805,2805,2805,0
|
|
20240411,173000,3405034155,2805,2805,2805,2805,0
|
|
20240411,172900,3405034155,2805,2805,2805,2805,0
|
|
20240411,172800,3405034155,2805,2805,2805,2805,0
|
|
20240411,172700,3405034155,2805,2805,2805,2805,0
|
|
20240411,172600,3405034155,2805,2805,2805,2805,0
|
|
20240411,172500,3405034155,2805,2805,2805,2805,0
|
|
20240411,172400,3405034155,2805,2805,2805,2805,0
|
|
20240411,172300,3405034155,2805,2805,2805,2805,0
|
|
20240411,172200,3405034155,2805,2805,2805,2805,0
|
|
20240411,172100,3405034155,2805,2805,2805,2805,0
|
|
20240411,172000,3405034155,2805,2805,2805,2805,0
|
|
20240411,171900,3405034155,2805,2805,2805,2805,0
|
|
20240411,171800,3405034155,2805,2805,2805,2805,0
|
|
20240411,171700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,171600,3405034155,2805,2805,2805,2805,0
|
|
20240411,171500,3405034155,2805,2805,2805,2805,0
|
|
20240411,171400,3405034155,2805,2805,2805,2805,0
|
|
20240411,171300,3405034155,2805,2805,2805,2805,0
|
|
20240411,171200,3405034155,2805,2805,2805,2805,0
|
|
20240411,171100,3405034155,2805,2805,2805,2805,0
|
|
20240411,171000,3405034155,2805,2805,2805,2805,0
|
|
20240411,170900,3405034155,2805,2805,2805,2805,0
|
|
20240411,170800,3405034155,2805,2805,2805,2805,0
|
|
20240411,170700,3405034155,2805,2805,2805,2805,0
|
|
20240411,170600,3405034155,2805,2805,2805,2805,0
|
|
20240411,170500,3405034155,2805,2805,2805,2805,0
|
|
20240411,170400,3405034155,2805,2805,2805,2805,0
|
|
20240411,170300,3405034155,2805,2805,2805,2805,0
|
|
20240411,170200,3405034155,2805,2805,2805,2805,0
|
|
20240411,170100,3405034155,2805,2805,2805,2805,0
|
|
20240411,170000,3405034155,2805,2805,2805,2805,0
|
|
20240411,165900,3405034155,2805,2805,2805,2805,0
|
|
20240411,165800,3405034155,2805,2805,2805,2805,0
|
|
20240411,165700,3405034155,2805,2805,2805,2805,0
|
|
20240411,165600,3405034155,2805,2805,2805,2805,0
|
|
20240411,165500,3405034155,2805,2805,2805,2805,0
|
|
20240411,165400,3405034155,2805,2805,2805,2805,0
|
|
20240411,165300,3405034155,2805,2805,2805,2805,0
|
|
20240411,165200,3405034155,2805,2805,2805,2805,0
|
|
20240411,165100,3405034155,2805,2805,2805,2805,0
|
|
20240411,165000,3405034155,2805,2805,2805,2805,0
|
|
20240411,164900,3405034155,2805,2805,2805,2805,0
|
|
20240411,164800,3405034155,2805,2805,2805,2805,0
|
|
20240411,164700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,164600,3405034155,2805,2805,2805,2805,0
|
|
20240411,164500,3405034155,2805,2805,2805,2805,0
|
|
20240411,164400,3405034155,2805,2805,2805,2805,0
|
|
20240411,164300,3405034155,2805,2805,2805,2805,0
|
|
20240411,164200,3405034155,2805,2805,2805,2805,0
|
|
20240411,164100,3405034155,2805,2805,2805,2805,0
|
|
20240411,164000,3405034155,2805,2805,2805,2805,0
|
|
20240411,163900,3405034155,2805,2805,2805,2805,0
|
|
20240411,163800,3405034155,2805,2805,2805,2805,0
|
|
20240411,163700,3405034155,2805,2805,2805,2805,0
|
|
20240411,163600,3405034155,2805,2805,2805,2805,0
|
|
20240411,163500,3405034155,2805,2805,2805,2805,0
|
|
20240411,163400,3405034155,2805,2805,2805,2805,0
|
|
20240411,163300,3405034155,2805,2805,2805,2805,0
|
|
20240411,163200,3405034155,2805,2805,2805,2805,0
|
|
20240411,163100,3405034155,2805,2805,2805,2805,0
|
|
20240411,163000,3405034155,2805,2805,2805,2805,0
|
|
20240411,162900,3405034155,2805,2805,2805,2805,0
|
|
20240411,162800,3405034155,2805,2805,2805,2805,0
|
|
20240411,162700,3405034155,2805,2805,2805,2805,0
|
|
20240411,162600,3405034155,2805,2805,2805,2805,0
|
|
20240411,162500,3405034155,2805,2805,2805,2805,0
|
|
20240411,162400,3405034155,2805,2805,2805,2805,0
|
|
20240411,162300,3405034155,2805,2805,2805,2805,0
|
|
20240411,162200,3405034155,2805,2805,2805,2805,0
|
|
20240411,162100,3405034155,2805,2805,2805,2805,0
|
|
20240411,162000,3405034155,2805,2805,2805,2805,0
|
|
20240411,161900,3405034155,2805,2805,2805,2805,0
|
|
20240411,161800,3405034155,2805,2805,2805,2805,0
|
|
20240411,161700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,161600,3405034155,2805,2805,2805,2805,0
|
|
20240411,161500,3405034155,2805,2805,2805,2805,0
|
|
20240411,161400,3405034155,2805,2805,2805,2805,0
|
|
20240411,161300,3405034155,2805,2805,2805,2805,0
|
|
20240411,161200,3405034155,2805,2805,2805,2805,0
|
|
20240411,161100,3405034155,2805,2805,2805,2805,0
|
|
20240411,161000,3405034155,2805,2805,2805,2805,0
|
|
20240411,160900,3405034155,2805,2805,2805,2805,0
|
|
20240411,160800,3405034155,2805,2805,2805,2805,0
|
|
20240411,160700,3405034155,2805,2805,2805,2805,0
|
|
20240411,160600,3405034155,2805,2805,2805,2805,0
|
|
20240411,160500,3405034155,2805,2805,2805,2805,0
|
|
20240411,160400,3405034155,2805,2805,2805,2805,0
|
|
20240411,160300,3405034155,2805,2805,2805,2805,0
|
|
20240411,160200,3405034155,2805,2805,2805,2805,0
|
|
20240411,160100,3405034155,2805,2805,2805,2805,0
|
|
20240411,160000,3405034155,2805,2805,2805,2805,0
|
|
20240411,155900,3405034155,2805,2805,2805,2805,0
|
|
20240411,155800,3405034155,2805,2805,2805,2805,0
|
|
20240411,155700,3405034155,2805,2805,2805,2805,0
|
|
20240411,155600,3405034155,2805,2805,2805,2805,0
|
|
20240411,155500,3405034155,2805,2805,2805,2805,0
|
|
20240411,155400,3405034155,2805,2805,2805,2805,0
|
|
20240411,155300,3405034155,2805,2805,2805,2805,0
|
|
20240411,155200,3405034155,2805,2805,2805,2805,0
|
|
20240411,155100,3405034155,2805,2805,2805,2805,0
|
|
20240411,155000,3405034155,2805,2805,2805,2805,0
|
|
20240411,154900,3405034155,2805,2805,2805,2805,0
|
|
20240411,154800,3405034155,2805,2805,2805,2805,0
|
|
20240411,154700,3405034155,2805,2805,2805,2805,10705
|
|
20240411,154600,3405034155,2805,2805,2805,2805,0
|
|
20240411,154500,3405034155,2805,2805,2805,2805,0
|
|
20240411,154400,3405034155,2805,2805,2805,2805,0
|
|
20240411,154300,3405034155,2805,2805,2805,2805,0
|
|
20240411,154200,3405034155,2805,2805,2805,2805,0
|
|
20240411,154100,3405034155,2805,2805,2805,2805,0
|
|
20240411,154000,3405034155,2805,2805,2805,2805,0
|
|
20240411,153900,3405034155,2805,2805,2805,2805,0
|
|
20240411,153800,3405034155,2805,2805,2805,2805,0
|
|
20240411,153700,3405034155,2805,2805,2805,2805,0
|
|
20240411,153600,3405034155,2805,2805,2805,2805,0
|
|
20240411,153500,3405034155,2805,2805,2805,2805,0
|
|
20240411,153400,3405034155,2805,2805,2805,2805,0
|
|
20240411,153300,3405034155,2805,2805,2805,2805,0
|
|
20240411,153200,3405034155,2805,2805,2805,2805,0
|
|
20240411,153100,3405034155,2805,2805,2805,2805,0
|
|
20240411,153000,3405034155,2805,2805,2805,2805,10705
|
|
20240411,152900,3375006630,2805,2805,2805,2805,0
|
|
20240411,152800,3375006630,2805,2805,2805,2805,0
|
|
20240411,152700,3375006630,2805,2805,2805,2805,0
|
|
20240411,152600,3375006630,2805,2805,2805,2805,0
|
|
20240411,152500,3375006630,2805,2805,2805,2805,0
|
|
20240411,152400,3375006630,2805,2805,2805,2805,0
|
|
20240411,152300,3375006630,2805,2805,2805,2805,0
|
|
20240411,152200,3375006630,2805,2805,2805,2805,0
|
|
20240411,152100,3375006630,2805,2805,2805,2805,0
|
|
20240411,152000,3375006630,2805,2805,2805,2805,0
|
|
20240411,151900,3375006630,2805,2805,2810,2805,2056
|
|
20240411,151800,3369239100,2810,2815,2815,2810,5820
|
|
20240411,151700,3352870850,2815,2820,2820,2815,1059
|
|
20240411,151600,3349884685,2820,2810,2820,2810,1498
|
|
20240411,151500,3345664050,2810,2815,2820,2810,708
|
|
20240411,151400,3343670515,2815,2815,2825,2810,6495
|
|
20240411,151300,3325396340,2815,2815,2825,2815,1528
|
|
20240411,151200,3321084660,2825,2825,2825,2815,3348
|
|
20240411,151100,3311650910,2830,2820,2830,2815,13496
|
|
20240411,151000,3273585520,2820,2820,2825,2815,2535
|
|
20240411,150900,3266439685,2825,2825,2830,2825,1518
|
|
20240411,150800,3262148850,2825,2825,2830,2820,4433
|
|
20240411,150700,3249634835,2825,2825,2825,2820,1128
|
|
20240411,150600,3246449005,2825,2825,2825,2820,1726
|
|
20240411,150500,3241578055,2825,2815,2825,2815,2419
|
|
20240411,150400,3234753925,2820,2820,2820,2820,1297
|
|
20240411,150300,3231096385,2820,2825,2825,2820,2258
|
|
20240411,150200,3224722630,2825,2825,2825,2820,2986
|
|
20240411,150100,3216287995,2825,2825,2825,2820,1632
|
|
20240411,150000,3211682440,2825,2825,2825,2820,2716
|
|
20240411,145900,3204009790,2820,2825,2825,2820,2340
|
|
20240411,145800,3197400235,2825,2825,2830,2820,2250
|
|
20240411,145700,3191046850,2830,2825,2830,2815,3135
|
|
20240411,145600,3182194555,2830,2820,2830,2820,7090
|
|
20240411,145500,3162180560,2820,2835,2835,2820,3993
|
|
20240411,145400,3150883110,2830,2830,2835,2825,2793
|
|
20240411,145300,3142981125,2830,2830,2830,2825,5878
|
|
20240411,145200,3126347020,2830,2825,2830,2820,4663
|
|
20240411,145100,3113165250,2830,2830,2830,2825,4332
|
|
20240411,145000,3100906775,2830,2820,2830,2820,2129
|
|
20240411,144900,3094883210,2825,2830,2830,2825,7258
|
|
20240411,144800,3074366345,2825,2830,2830,2825,2825
|
|
20240411,144700,3066373690,2825,2830,2830,2825,2920
|
|
20240411,144600,3058111105,2830,2825,2830,2825,6123
|
|
20240411,144500,3040798430,2825,2820,2825,2820,3451
|
|
20240411,144400,3031049405,2825,2820,2825,2815,5009
|
|
20240411,144300,3016914360,2820,2820,2820,2820,4336
|
|
20240411,144200,3004686840,2815,2820,2820,2815,4453
|
|
20240411,144100,2992131220,2820,2820,2820,2820,2114
|
|
20240411,144000,2986169740,2820,2820,2820,2815,4605
|
|
20240411,143900,2973183680,2820,2820,2825,2815,3516
|
|
20240411,143800,2963268980,2820,2820,2825,2815,4513
|
|
20240411,143700,2950534590,2820,2830,2830,2820,3135
|
|
20240411,143600,2941674665,2830,2830,2830,2825,4522
|
|
20240411,143500,2928884910,2830,2835,2835,2825,5697
|
|
20240411,143400,2912769605,2830,2830,2830,2825,6019
|
|
20240411,143300,2895735875,2830,2825,2830,2820,5655
|
|
20240411,143200,2879745935,2825,2830,2830,2825,4305
|
|
20240411,143100,2867577840,2830,2830,2835,2825,5677
|
|
20240411,143000,2851510740,2835,2830,2835,2825,4756
|
|
20240411,142900,2838046295,2830,2835,2835,2830,5031
|
|
20240411,142800,2823802935,2835,2830,2835,2830,4980
|
|
20240411,142700,2809706910,2830,2825,2830,2825,5355
|
|
20240411,142600,2794559500,2825,2825,2825,2820,3882
|
|
20240411,142500,2783596755,2820,2825,2825,2820,3473
|
|
20240411,142400,2773794835,2820,2825,2830,2820,2827
|
|
20240411,142300,2765806965,2830,2825,2830,2825,4898
|
|
20240411,142200,2751948660,2825,2825,2830,2825,4786
|
|
20240411,142100,2738413710,2830,2830,2830,2825,8916
|
|
20240411,142000,2713184285,2830,2825,2830,2825,4102
|
|
20240411,141900,2701579320,2825,2825,2830,2825,2109
|
|
20240411,141800,2695611085,2825,2825,2830,2820,5576
|
|
20240411,141700,2679861250,2825,2825,2830,2825,3263
|
|
20240411,141600,2670627645,2830,2820,2830,2820,5018
|
|
20240411,141500,2656461070,2820,2820,2825,2815,4262
|
|
20240411,141400,2644436575,2810,2815,2825,2810,3107
|
|
20240411,141300,2635675745,2815,2810,2820,2810,3777
|
|
20240411,141200,2625038660,2815,2825,2825,2810,13271
|
|
20240411,141100,2587714000,2825,2825,2825,2820,4722
|
|
20240411,141000,2574374410,2825,2815,2830,2815,52382
|
|
20240411,140900,2426685280,2815,2810,2815,2810,15850
|
|
20240411,140800,2382136810,2805,2805,2810,2805,8132
|
|
20240411,140700,2359306845,2810,2800,2810,2800,38300
|
|
20240411,140600,2251968345,2800,2790,2800,2790,38195
|
|
20240411,140500,2145310830,2785,2785,2790,2780,13936
|
|
20240411,140400,2106488215,2785,2785,2785,2785,4251
|
|
20240411,140300,2094649180,2785,2785,2785,2780,3787
|
|
20240411,140200,2084102520,2785,2785,2785,2785,1969
|
|
20240411,140100,2078618855,2785,2785,2785,2780,3835
|
|
20240411,140000,2067938480,2785,2775,2785,2775,13336
|
|
20240411,135900,2030870825,2775,2775,2775,2770,2671
|
|
20240411,135800,2023459160,2775,2770,2775,2770,732
|
|
20240411,135700,2021427905,2775,2775,2775,2775,907
|
|
20240411,135600,2018910980,2775,2770,2775,2770,4475
|
|
20240411,135500,2006505165,2765,2770,2770,2765,2341
|
|
20240411,135400,2000020635,2765,2765,2765,2765,12313
|
|
20240411,135300,1965975190,2765,2760,2765,2755,2099
|
|
20240411,135200,1960178575,2760,2760,2760,2755,1556
|
|
20240411,135100,1955884030,2760,2760,2760,2755,691
|
|
20240411,135000,1953976900,2760,2760,2760,2755,1223
|
|
20240411,134900,1950601460,2760,2760,2760,2760,1566
|
|
20240411,134800,1946279300,2760,2755,2760,2755,2027
|
|
20240411,134700,1940685005,2760,2760,2760,2760,2964
|
|
20240411,134600,1932504365,2760,2760,2760,2760,1805
|
|
20240411,134500,1927522565,2755,2760,2760,2755,3402
|
|
20240411,134400,1918144275,2760,2760,2760,2760,873
|
|
20240411,134300,1915734795,2760,2760,2760,2755,2120
|
|
20240411,134200,1909883635,2760,2760,2760,2755,1641
|
|
20240411,134100,1905355480,2760,2760,2760,2755,3075
|
|
20240411,134000,1896876480,2760,2765,2765,2755,1373
|
|
20240411,133900,1893086495,2765,2765,2765,2760,1854
|
|
20240411,133800,1887960190,2765,2765,2765,2755,2230
|
|
20240411,133700,1881802410,2765,2765,2765,2765,326
|
|
20240411,133600,1880901020,2765,2760,2765,2760,4465
|
|
20240411,133500,1868568955,2760,2770,2770,2760,2099
|
|
20240411,133400,1862759725,2770,2775,2775,2770,1774
|
|
20240411,133300,1857837295,2775,2775,2775,2770,2401
|
|
20240411,133200,1851177060,2775,2775,2775,2770,1146
|
|
20240411,133100,1847996915,2775,2775,2775,2770,1126
|
|
20240411,133000,1844873265,2775,2775,2775,2770,989
|
|
20240411,132900,1842128835,2775,2770,2775,2770,2098
|
|
20240411,132800,1836306950,2775,2775,2775,2770,2181
|
|
20240411,132700,1830254765,2775,2765,2775,2765,1181
|
|
20240411,132600,1826981090,2775,2770,2775,2765,3813
|
|
20240411,132500,1816426620,2765,2775,2775,2765,5672
|
|
20240411,132400,1800712690,2775,2775,2775,2770,966
|
|
20240411,132300,1798032950,2775,2775,2775,2770,1827
|
|
20240411,132200,1792963820,2775,2775,2775,2775,1245
|
|
20240411,132100,1789508945,2770,2775,2775,2770,5559
|
|
20240411,132000,1774084505,2770,2770,2775,2770,1793
|
|
20240411,131900,1769114140,2770,2775,2775,2770,2004
|
|
20240411,131800,1763553045,2775,2775,2775,2770,3099
|
|
20240411,131700,1754953365,2775,2775,2775,2775,829
|
|
20240411,131600,1752652890,2775,2770,2775,2770,1518
|
|
20240411,131500,1748440805,2775,2775,2775,2770,1452
|
|
20240411,131400,1744412715,2760,2775,2780,2760,4463
|
|
20240411,131300,1732053655,2775,2775,2780,2770,2066
|
|
20240411,131200,1726312060,2780,2775,2780,2770,1112
|
|
20240411,131100,1723224355,2775,2770,2775,2770,909
|
|
20240411,131000,1720701920,2775,2775,2775,2775,1531
|
|
20240411,130900,1716453395,2775,2775,2775,2770,2164
|
|
20240411,130800,1710448840,2780,2780,2780,2775,1129
|
|
20240411,130700,1707310265,2780,2775,2780,2775,1729
|
|
20240411,130600,1702504905,2780,2775,2780,2775,2174
|
|
20240411,130500,1696461225,2780,2780,2780,2775,1241
|
|
20240411,130400,1693011255,2780,2780,2780,2775,1257
|
|
20240411,130300,1689518605,2780,2775,2780,2775,1534
|
|
20240411,130200,1685257135,2775,2770,2775,2770,1153
|
|
20240411,130100,1682057565,2775,2775,2775,2770,1595
|
|
20240411,130000,1677631485,2775,2775,2775,2770,797
|
|
20240411,125900,1675419910,2775,2765,2775,2765,2475
|
|
20240411,125800,1668557785,2775,2770,2775,2770,1692
|
|
20240411,125700,1663867625,2775,2775,2775,2770,2097
|
|
20240411,125600,1658053905,2775,2780,2780,2775,2000
|
|
20240411,125500,1652495230,2780,2780,2780,2780,854
|
|
20240411,125400,1650121110,2780,2775,2780,2775,1527
|
|
20240411,125300,1645880100,2775,2775,2775,2770,2015
|
|
20240411,125200,1640289115,2775,2780,2780,2770,1145
|
|
20240411,125100,1637111495,2765,2770,2775,2765,2788
|
|
20240411,125000,1629386045,2775,2780,2780,2770,4169
|
|
20240411,124900,1617814465,2780,2780,2780,2780,2319
|
|
20240411,124800,1611367645,2780,2780,2780,2775,294
|
|
20240411,124700,1610550390,2780,2780,2780,2780,1548
|
|
20240411,124600,1606246950,2780,2785,2785,2775,5263
|
|
20240411,124500,1591625345,2785,2785,2785,2780,1316
|
|
20240411,124400,1587960785,2785,2785,2785,2780,928
|
|
20240411,124300,1585376405,2780,2780,2785,2780,2337
|
|
20240411,124200,1578872570,2780,2785,2785,2780,1206
|
|
20240411,124100,1575513955,2785,2785,2785,2775,622
|
|
20240411,124000,1573782850,2785,2785,2785,2780,1418
|
|
20240411,123900,1569833725,2785,2785,2785,2785,2868
|
|
20240411,123800,1561846345,2785,2780,2785,2775,1545
|
|
20240411,123700,1557544145,2785,2775,2785,2775,949
|
|
20240411,123600,1554902955,2780,2785,2785,2780,3062
|
|
20240411,123500,1546386570,2785,2785,2785,2785,1124
|
|
20240411,123400,1543256230,2785,2785,2785,2785,1098
|
|
20240411,123300,1540198300,2780,2785,2785,2780,2943
|
|
20240411,123200,1532006825,2785,2785,2785,2785,1118
|
|
20240411,123100,1528893195,2785,2785,2785,2780,1245
|
|
20240411,123000,1525427530,2785,2785,2785,2785,1142
|
|
20240411,122900,1522247060,2785,2785,2785,2785,2297
|
|
20240411,122800,1515849915,2785,2785,2785,2780,855
|
|
20240411,122700,1513468990,2785,2785,2785,2780,1364
|
|
20240411,122600,1509670675,2780,2785,2785,2780,2069
|
|
20240411,122500,1503908700,2785,2780,2785,2780,1189
|
|
20240411,122400,1500597915,2780,2780,2780,2775,726
|
|
20240411,122300,1498579640,2780,2780,2785,2780,2042
|
|
20240411,122200,1492898215,2780,2780,2785,2780,2065
|
|
20240411,122100,1487151980,2785,2780,2785,2780,1427
|
|
20240411,122000,1483184140,2780,2780,2780,2780,994
|
|
20240411,121900,1480420820,2780,2775,2780,2775,4312
|
|
20240411,121800,1468434150,2780,2780,2780,2780,915
|
|
20240411,121700,1465890450,2780,2775,2780,2775,912
|
|
20240411,121600,1463359195,2775,2775,2775,2770,1843
|
|
20240411,121500,1458244910,2775,2775,2775,2775,1203
|
|
20240411,121400,1454906585,2770,2775,2775,2770,853
|
|
20240411,121300,1452539630,2775,2775,2775,2775,2089
|
|
20240411,121200,1446742655,2775,2775,2775,2775,1480
|
|
20240411,121100,1442635655,2775,2775,2775,2770,1066
|
|
20240411,121000,1439677545,2775,2770,2775,2770,1069
|
|
20240411,120900,1436712070,2775,2770,2775,2770,2330
|
|
20240411,120800,1430246370,2775,2775,2775,2775,841
|
|
20240411,120700,1427912595,2775,2770,2775,2770,4370
|
|
20240411,120600,1415807350,2765,2770,2770,2765,1464
|
|
20240411,120500,1411752115,2770,2770,2770,2765,1412
|
|
20240411,120400,1407841420,2770,2770,2770,2765,652
|
|
20240411,120300,1406035420,2770,2770,2770,2760,10892
|
|
20240411,120200,1375939580,2770,2770,2770,2765,1672
|
|
20240411,120100,1371308450,2770,2775,2775,2765,1174
|
|
20240411,120000,1368052695,2770,2785,2785,2770,3309
|
|
20240411,115900,1358862070,2785,2780,2785,2775,1693
|
|
20240411,115800,1354151000,2780,2785,2785,2780,1153
|
|
20240411,115700,1350944795,2785,2780,2785,2775,730
|
|
20240411,115600,1348911905,2785,2785,2785,2780,1874
|
|
20240411,115500,1343692855,2785,2780,2785,2780,1307
|
|
20240411,115400,1340054345,2780,2785,2785,2780,1590
|
|
20240411,115300,1335629765,2785,2785,2785,2780,1976
|
|
20240411,115200,1330127605,2785,2785,2785,2775,2930
|
|
20240411,115100,1321968375,2785,2785,2785,2780,623
|
|
20240411,115000,1320235015,2785,2785,2785,2780,929
|
|
20240411,114900,1317647775,2785,2785,2785,2780,2481
|
|
20240411,114800,1310740025,2780,2785,2785,2780,2207
|
|
20240411,114700,1304595765,2785,2785,2785,2780,2838
|
|
20240411,114600,1296692940,2780,2785,2785,2780,2428
|
|
20240411,114500,1289931270,2780,2785,2785,2780,518
|
|
20240411,114400,1288488645,2785,2785,2785,2780,813
|
|
20240411,114300,1286224485,2785,2785,2785,2785,1349
|
|
20240411,114200,1282467520,2785,2785,2785,2785,1841
|
|
20240411,114100,1277340335,2785,2785,2785,2775,1845
|
|
20240411,114000,1272207240,2785,2785,2785,2785,1999
|
|
20240411,113900,1266640025,2785,2785,2785,2780,2466
|
|
20240411,113800,1259772255,2785,2785,2785,2785,393
|
|
20240411,113700,1258677750,2785,2785,2785,2785,2386
|
|
20240411,113600,1252032740,2780,2780,2785,2780,4543
|
|
20240411,113500,1239400230,2780,2780,2780,2780,882
|
|
20240411,113400,1236948270,2780,2780,2780,2775,887
|
|
20240411,113300,1234482450,2780,2780,2780,2780,3875
|
|
20240411,113200,1223709950,2780,2780,2780,2775,1459
|
|
20240411,113100,1219654285,2775,2780,2780,2775,603
|
|
20240411,113000,1217978110,2780,2785,2785,2780,1166
|
|
20240411,112900,1214735965,2780,2780,2785,2780,2404
|
|
20240411,112800,1208041545,2780,2780,2785,2780,1210
|
|
20240411,112700,1204674285,2775,2775,2780,2775,1723
|
|
20240411,112600,1199888970,2775,2775,2785,2775,4904
|
|
20240411,112500,1186257725,2785,2780,2785,2780,900
|
|
20240411,112400,1183755095,2780,2780,2785,2775,1363
|
|
20240411,112300,1179965140,2785,2780,2785,2780,971
|
|
20240411,112200,1177261120,2785,2780,2785,2780,1636
|
|
20240411,112100,1172706280,2785,2780,2785,2780,2954
|
|
20240411,112000,1164493605,2785,2785,2785,2780,2007
|
|
20240411,111900,1158904955,2785,2780,2785,2780,2219
|
|
20240411,111800,1152730225,2780,2785,2785,2780,2746
|
|
20240411,111700,1145093870,2785,2780,2785,2780,418
|
|
20240411,111600,1143929780,2780,2780,2785,2780,4503
|
|
20240411,111500,1131403545,2780,2780,2780,2780,884
|
|
20240411,111400,1128946025,2780,2780,2780,2775,990
|
|
20240411,111300,1126194130,2780,2775,2780,2775,5478
|
|
20240411,111200,1110984660,2775,2775,2775,2770,1650
|
|
20240411,111100,1106406150,2775,2780,2780,2775,3788
|
|
20240411,111000,1095891485,2780,2780,2780,2780,436
|
|
20240411,110900,1094679405,2775,2775,2780,2775,5062
|
|
20240411,110800,1080608060,2775,2775,2775,2775,840
|
|
20240411,110700,1078277060,2775,2770,2775,2770,942
|
|
20240411,110600,1075663055,2775,2775,2775,2775,4349
|
|
20240411,110500,1063594580,2775,2775,2775,2775,939
|
|
20240411,110400,1060988855,2775,2780,2780,2765,844
|
|
20240411,110300,1058643845,2765,2780,2780,2765,5292
|
|
20240411,110200,1043978300,2780,2780,2780,2770,4254
|
|
20240411,110100,1032152580,2780,2780,2780,2775,3273
|
|
20240411,110000,1023065950,2780,2780,2780,2775,1668
|
|
20240411,105900,1018428955,2780,2780,2780,2775,3114
|
|
20240411,105800,1009772080,2780,2780,2780,2780,2107
|
|
20240411,105700,1003914620,2780,2775,2780,2775,12950
|
|
20240411,105600,967973910,2775,2775,2775,2770,6881
|
|
20240411,105500,948881690,2775,2775,2775,2770,715
|
|
20240411,105400,946897570,2775,2770,2775,2770,915
|
|
20240411,105300,944359020,2770,2770,2770,2765,2017
|
|
20240411,105200,938772215,2770,2770,2770,2765,2054
|
|
20240411,105100,933083460,2760,2770,2770,2760,838
|
|
20240411,105000,930763005,2770,2770,2770,2765,1295
|
|
20240411,104900,927178225,2770,2770,2770,2765,2502
|
|
20240411,104800,920253025,2765,2770,2770,2765,840
|
|
20240411,104700,917926280,2770,2770,2770,2765,819
|
|
20240411,104600,915657705,2770,2765,2770,2765,2016
|
|
20240411,104500,910073790,2770,2770,2770,2770,1317
|
|
20240411,104400,906425700,2765,2770,2770,2765,1021
|
|
20240411,104300,903597950,2765,2770,2770,2765,1683
|
|
20240411,104200,898939160,2770,2770,2770,2765,1029
|
|
20240411,104100,896090320,2770,2770,2770,2765,2177
|
|
20240411,104000,890060125,2770,2770,2770,2770,777
|
|
20240411,103900,887907835,2770,2770,2770,2765,2457
|
|
20240411,103800,881101985,2770,2770,2775,2770,1403
|
|
20240411,103700,877213080,2770,2770,2770,2765,1135
|
|
20240411,103600,874069175,2775,2770,2775,2770,1230
|
|
20240411,103500,870659155,2770,2770,2770,2770,533
|
|
20240411,103400,869182745,2760,2770,2775,2760,1405
|
|
20240411,103300,865290470,2775,2770,2775,2770,1764
|
|
20240411,103200,860397790,2770,2770,2770,2765,1888
|
|
20240411,103100,855168075,2770,2770,2770,2765,1586
|
|
20240411,103000,850775355,2770,2765,2770,2765,923
|
|
20240411,102900,848218895,2765,2770,2770,2765,1502
|
|
20240411,102800,844060710,2770,2770,2775,2760,7450
|
|
20240411,102700,823487040,2770,2770,2770,2765,2234
|
|
20240411,102600,817298900,2770,2765,2770,2765,1256
|
|
20240411,102500,813819875,2770,2765,2775,2760,1995
|
|
20240411,102400,808297925,2770,2770,2775,2770,892
|
|
20240411,102300,805823275,2765,2775,2775,2765,1772
|
|
20240411,102200,800910375,2775,2770,2775,2770,1289
|
|
20240411,102100,797335030,2770,2780,2780,2765,1682
|
|
20240411,102000,792679945,2775,2780,2780,2775,1060
|
|
20240411,101900,789733630,2780,2780,2780,2780,2160
|
|
20240411,101800,783728830,2780,2775,2780,2775,1434
|
|
20240411,101700,779745030,2775,2770,2780,2770,962
|
|
20240411,101600,777075335,2775,2775,2775,2770,1486
|
|
20240411,101500,772952935,2775,2775,2775,2770,5097
|
|
20240411,101400,758830400,2775,2775,2775,2770,851
|
|
20240411,101300,756470725,2775,2770,2775,2770,1600
|
|
20240411,101200,752032400,2770,2775,2780,2770,2642
|
|
20240411,101100,744706625,2775,2775,2775,2770,3725
|
|
20240411,101000,734385350,2775,2780,2780,2775,868
|
|
20240411,100900,731973885,2780,2775,2780,2775,2284
|
|
20240411,100800,725629100,2780,2780,2780,2780,882
|
|
20240411,100700,723177140,2780,2775,2785,2775,5385
|
|
20240411,100600,708206710,2775,2775,2775,2770,15570
|
|
20240411,100500,665001045,2775,2775,2775,2770,3737
|
|
20240411,100400,654632755,2775,2770,2775,2770,1170
|
|
20240411,100300,651387490,2770,2775,2775,2770,4154
|
|
20240411,100200,639874955,2775,2775,2780,2775,1406
|
|
20240411,100100,635969655,2775,2775,2780,2775,2307
|
|
20240411,100000,629566920,2775,2775,2780,2770,1904
|
|
20240411,095900,624281180,2775,2775,2780,2775,3453
|
|
20240411,095800,614695970,2775,2770,2780,2760,13048
|
|
20240411,095700,578547145,2770,2770,2770,2765,7348
|
|
20240411,095600,558194760,2770,2755,2770,2755,10107
|
|
20240411,095500,530266110,2760,2760,2760,2755,2252
|
|
20240411,095400,524052150,2760,2760,2760,2755,1160
|
|
20240411,095300,520850955,2760,2760,2760,2755,910
|
|
20240411,095200,518339840,2755,2755,2760,2755,4065
|
|
20240411,095100,507123335,2755,2760,2760,2755,3895
|
|
20240411,095000,496373160,2760,2745,2760,2740,25700
|
|
20240411,094900,425668730,2745,2745,2750,2745,3183
|
|
20240411,094800,416930060,2745,2745,2750,2740,10326
|
|
20240411,094700,388603040,2740,2745,2745,2740,3167
|
|
20240411,094600,379921860,2740,2745,2745,2740,1979
|
|
20240411,094500,374495875,2740,2740,2745,2735,2250
|
|
20240411,094400,368328390,2740,2735,2740,2735,2130
|
|
20240411,094300,362494880,2740,2745,2745,2740,1368
|
|
20240411,094200,358745180,2745,2740,2745,2735,3744
|
|
20240411,094100,348482015,2740,2740,2745,2735,5125
|
|
20240411,094000,334446420,2745,2745,2745,2740,2294
|
|
20240411,093900,328149410,2740,2730,2745,2730,7885
|
|
20240411,093800,306560320,2730,2720,2735,2720,9159
|
|
20240411,093700,281590150,2715,2715,2720,2715,4184
|
|
20240411,093600,270223690,2695,2715,2720,2695,3932
|
|
20240411,093500,259569910,2715,2710,2715,2710,1064
|
|
20240411,093400,256682905,2710,2700,2725,2700,3415
|
|
20240411,093300,247436680,2700,2705,2705,2700,554
|
|
20240411,093200,245938170,2700,2705,2705,2700,4003
|
|
20240411,093100,235129815,2700,2700,2705,2700,5747
|
|
20240411,093000,219594080,2690,2695,2700,2690,2429
|
|
20240411,092900,213037060,2690,2690,2690,2690,1763
|
|
20240411,092800,208294590,2690,2690,2690,2690,888
|
|
20240411,092700,205905870,2690,2690,2690,2680,574
|
|
20240411,092600,204361970,2680,2685,2685,2680,914
|
|
20240411,092500,201908505,2680,2685,2685,2680,372
|
|
20240411,092400,200911185,2685,2695,2695,2685,5470
|
|
20240411,092300,186198885,2695,2695,2695,2695,12
|
|
20240411,092200,186166545,2700,2670,2700,2665,5775
|
|
20240411,092100,170728350,2670,2675,2675,2670,586
|
|
20240411,092000,169163685,2670,2675,2675,2670,1124
|
|
20240411,091900,166162575,2675,2675,2675,2675,305
|
|
20240411,091800,165346700,2670,2670,2675,2670,229
|
|
20240411,091700,164734705,2670,2665,2670,2665,310
|
|
20240411,091600,163908505,2665,2660,2665,2660,1607
|
|
20240411,091500,159627850,2660,2660,2660,2655,3137
|
|
20240411,091400,151287955,2665,2665,2665,2660,5259
|
|
20240411,091300,137289530,2665,2675,2675,2665,1411
|
|
20240411,091200,133528380,2670,2675,2675,2670,1812
|
|
20240411,091100,128687690,2675,2675,2675,2675,475
|
|
20240411,091000,127417065,2675,2675,2675,2675,310
|
|
20240411,090900,126587815,2670,2665,2670,2665,8587
|
|
20240411,090800,103661025,2665,2665,2665,2660,7034
|
|
20240411,090700,84943730,2660,2665,2675,2660,4289
|
|
20240411,090600,73517450,2675,2665,2675,2665,3962
|
|
20240411,090500,62956745,2665,2665,2665,2665,4390
|
|
20240411,090400,51257395,2660,2680,2680,2660,4546
|
|
20240411,090300,39128315,2675,2665,2680,2665,4810
|
|
20240411,090200,26282525,2665,2680,2680,2665,3486
|
|
20240411,090100,16966040,2680,2690,2690,2680,1060
|
|
20240411,090000,14121215,2670,2655,2670,2655,5318
|