650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,194600,1701916530,2790,2790,2790,2790,0
|
|
20240412,194500,1701916530,2790,2790,2790,2790,0
|
|
20240412,194400,1701916530,2790,2790,2790,2790,0
|
|
20240412,194300,1701916530,2790,2790,2790,2790,0
|
|
20240412,194200,1701916530,2790,2790,2790,2790,0
|
|
20240412,194100,1701916530,2790,2790,2790,2790,0
|
|
20240412,194000,1701916530,2790,2790,2790,2790,0
|
|
20240412,193900,1701916530,2790,2790,2790,2790,0
|
|
20240412,193800,1701916530,2790,2790,2790,2790,0
|
|
20240412,193700,1701916530,2790,2790,2790,2790,0
|
|
20240412,193600,1701916530,2790,2790,2790,2790,0
|
|
20240412,193500,1701916530,2790,2790,2790,2790,0
|
|
20240412,193400,1701916530,2790,2790,2790,2790,0
|
|
20240412,193300,1701916530,2790,2790,2790,2790,0
|
|
20240412,193200,1701916530,2790,2790,2790,2790,0
|
|
20240412,193100,1701916530,2790,2790,2790,2790,0
|
|
20240412,193000,1701916530,2790,2790,2790,2790,0
|
|
20240412,192900,1701916530,2790,2790,2790,2790,0
|
|
20240412,192800,1701916530,2790,2790,2790,2790,0
|
|
20240412,192700,1701916530,2790,2790,2790,2790,0
|
|
20240412,192600,1701916530,2790,2790,2790,2790,0
|
|
20240412,192500,1701916530,2790,2790,2790,2790,0
|
|
20240412,192400,1701916530,2790,2790,2790,2790,0
|
|
20240412,192300,1701916530,2790,2790,2790,2790,0
|
|
20240412,192200,1701916530,2790,2790,2790,2790,0
|
|
20240412,192100,1701916530,2790,2790,2790,2790,0
|
|
20240412,192000,1701916530,2790,2790,2790,2790,0
|
|
20240412,191900,1701916530,2790,2790,2790,2790,0
|
|
20240412,191800,1701916530,2790,2790,2790,2790,0
|
|
20240412,191700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,191600,1701916530,2790,2790,2790,2790,0
|
|
20240412,191500,1701916530,2790,2790,2790,2790,0
|
|
20240412,191400,1701916530,2790,2790,2790,2790,0
|
|
20240412,191300,1701916530,2790,2790,2790,2790,0
|
|
20240412,191200,1701916530,2790,2790,2790,2790,0
|
|
20240412,191100,1701916530,2790,2790,2790,2790,0
|
|
20240412,191000,1701916530,2790,2790,2790,2790,0
|
|
20240412,190900,1701916530,2790,2790,2790,2790,0
|
|
20240412,190800,1701916530,2790,2790,2790,2790,0
|
|
20240412,190700,1701916530,2790,2790,2790,2790,0
|
|
20240412,190600,1701916530,2790,2790,2790,2790,0
|
|
20240412,190500,1701916530,2790,2790,2790,2790,0
|
|
20240412,190400,1701916530,2790,2790,2790,2790,0
|
|
20240412,190300,1701916530,2790,2790,2790,2790,0
|
|
20240412,190200,1701916530,2790,2790,2790,2790,0
|
|
20240412,190100,1701916530,2790,2790,2790,2790,0
|
|
20240412,190000,1701916530,2790,2790,2790,2790,0
|
|
20240412,185900,1701916530,2790,2790,2790,2790,0
|
|
20240412,185800,1701916530,2790,2790,2790,2790,0
|
|
20240412,185700,1701916530,2790,2790,2790,2790,0
|
|
20240412,185600,1701916530,2790,2790,2790,2790,0
|
|
20240412,185500,1701916530,2790,2790,2790,2790,0
|
|
20240412,185400,1701916530,2790,2790,2790,2790,0
|
|
20240412,185300,1701916530,2790,2790,2790,2790,0
|
|
20240412,185200,1701916530,2790,2790,2790,2790,0
|
|
20240412,185100,1701916530,2790,2790,2790,2790,0
|
|
20240412,185000,1701916530,2790,2790,2790,2790,0
|
|
20240412,184900,1701916530,2790,2790,2790,2790,0
|
|
20240412,184800,1701916530,2790,2790,2790,2790,0
|
|
20240412,184700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,184600,1701916530,2790,2790,2790,2790,0
|
|
20240412,184500,1701916530,2790,2790,2790,2790,0
|
|
20240412,184400,1701916530,2790,2790,2790,2790,0
|
|
20240412,184300,1701916530,2790,2790,2790,2790,0
|
|
20240412,184200,1701916530,2790,2790,2790,2790,0
|
|
20240412,184100,1701916530,2790,2790,2790,2790,0
|
|
20240412,184000,1701916530,2790,2790,2790,2790,0
|
|
20240412,183900,1701916530,2790,2790,2790,2790,0
|
|
20240412,183800,1701916530,2790,2790,2790,2790,0
|
|
20240412,183700,1701916530,2790,2790,2790,2790,0
|
|
20240412,183600,1701916530,2790,2790,2790,2790,0
|
|
20240412,183500,1701916530,2790,2790,2790,2790,0
|
|
20240412,183400,1701916530,2790,2790,2790,2790,0
|
|
20240412,183300,1701916530,2790,2790,2790,2790,0
|
|
20240412,183200,1701916530,2790,2790,2790,2790,0
|
|
20240412,183100,1701916530,2790,2790,2790,2790,0
|
|
20240412,183000,1701916530,2790,2790,2790,2790,0
|
|
20240412,182900,1701916530,2790,2790,2790,2790,0
|
|
20240412,182800,1701916530,2790,2790,2790,2790,0
|
|
20240412,182700,1701916530,2790,2790,2790,2790,0
|
|
20240412,182600,1701916530,2790,2790,2790,2790,0
|
|
20240412,182500,1701916530,2790,2790,2790,2790,0
|
|
20240412,182400,1701916530,2790,2790,2790,2790,0
|
|
20240412,182300,1701916530,2790,2790,2790,2790,0
|
|
20240412,182200,1701916530,2790,2790,2790,2790,0
|
|
20240412,182100,1701916530,2790,2790,2790,2790,0
|
|
20240412,182000,1701916530,2790,2790,2790,2790,0
|
|
20240412,181900,1701916530,2790,2790,2790,2790,0
|
|
20240412,181800,1701916530,2790,2790,2790,2790,0
|
|
20240412,181700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,181600,1701916530,2790,2790,2790,2790,0
|
|
20240412,181500,1701916530,2790,2790,2790,2790,0
|
|
20240412,181400,1701916530,2790,2790,2790,2790,0
|
|
20240412,181300,1701916530,2790,2790,2790,2790,0
|
|
20240412,181200,1701916530,2790,2790,2790,2790,0
|
|
20240412,181100,1701916530,2790,2790,2790,2790,0
|
|
20240412,181000,1701916530,2790,2790,2790,2790,0
|
|
20240412,180900,1701916530,2790,2790,2790,2790,0
|
|
20240412,180800,1701916530,2790,2790,2790,2790,0
|
|
20240412,180700,1701916530,2790,2790,2790,2790,0
|
|
20240412,180600,1701916530,2790,2790,2790,2790,0
|
|
20240412,180500,1701916530,2790,2790,2790,2790,0
|
|
20240412,180400,1701916530,2790,2790,2790,2790,0
|
|
20240412,180300,1701916530,2790,2790,2790,2790,0
|
|
20240412,180200,1701916530,2790,2790,2790,2790,0
|
|
20240412,180100,1701916530,2790,2790,2790,2790,0
|
|
20240412,180000,1701916530,2790,2790,2790,2790,0
|
|
20240412,175900,1701916530,2790,2790,2790,2790,0
|
|
20240412,175800,1701916530,2790,2790,2790,2790,0
|
|
20240412,175700,1701916530,2790,2790,2790,2790,0
|
|
20240412,175600,1701916530,2790,2790,2790,2790,0
|
|
20240412,175500,1701916530,2790,2790,2790,2790,0
|
|
20240412,175400,1701916530,2790,2790,2790,2790,0
|
|
20240412,175300,1701916530,2790,2790,2790,2790,0
|
|
20240412,175200,1701916530,2790,2790,2790,2790,0
|
|
20240412,175100,1701916530,2790,2790,2790,2790,0
|
|
20240412,175000,1701916530,2790,2790,2790,2790,0
|
|
20240412,174900,1701916530,2790,2790,2790,2790,0
|
|
20240412,174800,1701916530,2790,2790,2790,2790,0
|
|
20240412,174700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,174600,1701916530,2790,2790,2790,2790,0
|
|
20240412,174500,1701916530,2790,2790,2790,2790,0
|
|
20240412,174400,1701916530,2790,2790,2790,2790,0
|
|
20240412,174300,1701916530,2790,2790,2790,2790,0
|
|
20240412,174200,1701916530,2790,2790,2790,2790,0
|
|
20240412,174100,1701916530,2790,2790,2790,2790,0
|
|
20240412,174000,1701916530,2790,2790,2790,2790,0
|
|
20240412,173900,1701916530,2790,2790,2790,2790,0
|
|
20240412,173800,1701916530,2790,2790,2790,2790,0
|
|
20240412,173700,1701916530,2790,2790,2790,2790,0
|
|
20240412,173600,1701916530,2790,2790,2790,2790,0
|
|
20240412,173500,1701916530,2790,2790,2790,2790,0
|
|
20240412,173400,1701916530,2790,2790,2790,2790,0
|
|
20240412,173300,1701916530,2790,2790,2790,2790,0
|
|
20240412,173200,1701916530,2790,2790,2790,2790,0
|
|
20240412,173100,1701916530,2790,2790,2790,2790,0
|
|
20240412,173000,1701916530,2790,2790,2790,2790,0
|
|
20240412,172900,1701916530,2790,2790,2790,2790,0
|
|
20240412,172800,1701916530,2790,2790,2790,2790,0
|
|
20240412,172700,1701916530,2790,2790,2790,2790,0
|
|
20240412,172600,1701916530,2790,2790,2790,2790,0
|
|
20240412,172500,1701916530,2790,2790,2790,2790,0
|
|
20240412,172400,1701916530,2790,2790,2790,2790,0
|
|
20240412,172300,1701916530,2790,2790,2790,2790,0
|
|
20240412,172200,1701916530,2790,2790,2790,2790,0
|
|
20240412,172100,1701916530,2790,2790,2790,2790,0
|
|
20240412,172000,1701916530,2790,2790,2790,2790,0
|
|
20240412,171900,1701916530,2790,2790,2790,2790,0
|
|
20240412,171800,1701916530,2790,2790,2790,2790,0
|
|
20240412,171700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,171600,1701916530,2790,2790,2790,2790,0
|
|
20240412,171500,1701916530,2790,2790,2790,2790,0
|
|
20240412,171400,1701916530,2790,2790,2790,2790,0
|
|
20240412,171300,1701916530,2790,2790,2790,2790,0
|
|
20240412,171200,1701916530,2790,2790,2790,2790,0
|
|
20240412,171100,1701916530,2790,2790,2790,2790,0
|
|
20240412,171000,1701916530,2790,2790,2790,2790,0
|
|
20240412,170900,1701916530,2790,2790,2790,2790,0
|
|
20240412,170800,1701916530,2790,2790,2790,2790,0
|
|
20240412,170700,1701916530,2790,2790,2790,2790,0
|
|
20240412,170600,1701916530,2790,2790,2790,2790,0
|
|
20240412,170500,1701916530,2790,2790,2790,2790,0
|
|
20240412,170400,1701916530,2790,2790,2790,2790,0
|
|
20240412,170300,1701916530,2790,2790,2790,2790,0
|
|
20240412,170200,1701916530,2790,2790,2790,2790,0
|
|
20240412,170100,1701916530,2790,2790,2790,2790,0
|
|
20240412,170000,1701916530,2790,2790,2790,2790,0
|
|
20240412,165900,1701916530,2790,2790,2790,2790,0
|
|
20240412,165800,1701916530,2790,2790,2790,2790,0
|
|
20240412,165700,1701916530,2790,2790,2790,2790,0
|
|
20240412,165600,1701916530,2790,2790,2790,2790,0
|
|
20240412,165500,1701916530,2790,2790,2790,2790,0
|
|
20240412,165400,1701916530,2790,2790,2790,2790,0
|
|
20240412,165300,1701916530,2790,2790,2790,2790,0
|
|
20240412,165200,1701916530,2790,2790,2790,2790,0
|
|
20240412,165100,1701916530,2790,2790,2790,2790,0
|
|
20240412,165000,1701916530,2790,2790,2790,2790,0
|
|
20240412,164900,1701916530,2790,2790,2790,2790,0
|
|
20240412,164800,1701916530,2790,2790,2790,2790,0
|
|
20240412,164700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,164600,1701916530,2790,2790,2790,2790,0
|
|
20240412,164500,1701916530,2790,2790,2790,2790,0
|
|
20240412,164400,1701916530,2790,2790,2790,2790,0
|
|
20240412,164300,1701916530,2790,2790,2790,2790,0
|
|
20240412,164200,1701916530,2790,2790,2790,2790,0
|
|
20240412,164100,1701916530,2790,2790,2790,2790,0
|
|
20240412,164000,1701916530,2790,2790,2790,2790,0
|
|
20240412,163900,1701916530,2790,2790,2790,2790,0
|
|
20240412,163800,1701916530,2790,2790,2790,2790,0
|
|
20240412,163700,1701916530,2790,2790,2790,2790,0
|
|
20240412,163600,1701916530,2790,2790,2790,2790,0
|
|
20240412,163500,1701916530,2790,2790,2790,2790,0
|
|
20240412,163400,1701916530,2790,2790,2790,2790,0
|
|
20240412,163300,1701916530,2790,2790,2790,2790,0
|
|
20240412,163200,1701916530,2790,2790,2790,2790,0
|
|
20240412,163100,1701916530,2790,2790,2790,2790,0
|
|
20240412,163000,1701916530,2790,2790,2790,2790,0
|
|
20240412,162900,1701916530,2790,2790,2790,2790,0
|
|
20240412,162800,1701916530,2790,2790,2790,2790,0
|
|
20240412,162700,1701916530,2790,2790,2790,2790,0
|
|
20240412,162600,1701916530,2790,2790,2790,2790,0
|
|
20240412,162500,1701916530,2790,2790,2790,2790,0
|
|
20240412,162400,1701916530,2790,2790,2790,2790,0
|
|
20240412,162300,1701916530,2790,2790,2790,2790,0
|
|
20240412,162200,1701916530,2790,2790,2790,2790,0
|
|
20240412,162100,1701916530,2790,2790,2790,2790,0
|
|
20240412,162000,1701916530,2790,2790,2790,2790,0
|
|
20240412,161900,1701916530,2790,2790,2790,2790,0
|
|
20240412,161800,1701916530,2790,2790,2790,2790,0
|
|
20240412,161700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,161600,1701916530,2790,2790,2790,2790,0
|
|
20240412,161500,1701916530,2790,2790,2790,2790,0
|
|
20240412,161400,1701916530,2790,2790,2790,2790,0
|
|
20240412,161300,1701916530,2790,2790,2790,2790,0
|
|
20240412,161200,1701916530,2790,2790,2790,2790,0
|
|
20240412,161100,1701916530,2790,2790,2790,2790,0
|
|
20240412,161000,1701916530,2790,2790,2790,2790,0
|
|
20240412,160900,1701916530,2790,2790,2790,2790,0
|
|
20240412,160800,1701916530,2790,2790,2790,2790,0
|
|
20240412,160700,1701916530,2790,2790,2790,2790,0
|
|
20240412,160600,1701916530,2790,2790,2790,2790,0
|
|
20240412,160500,1701916530,2790,2790,2790,2790,0
|
|
20240412,160400,1701916530,2790,2790,2790,2790,0
|
|
20240412,160300,1701916530,2790,2790,2790,2790,0
|
|
20240412,160200,1701916530,2790,2790,2790,2790,0
|
|
20240412,160100,1701916530,2790,2790,2790,2790,0
|
|
20240412,160000,1701916530,2790,2790,2790,2790,0
|
|
20240412,155900,1701916530,2790,2790,2790,2790,0
|
|
20240412,155800,1701916530,2790,2790,2790,2790,0
|
|
20240412,155700,1701916530,2790,2790,2790,2790,0
|
|
20240412,155600,1701916530,2790,2790,2790,2790,0
|
|
20240412,155500,1701916530,2790,2790,2790,2790,0
|
|
20240412,155400,1701916530,2790,2790,2790,2790,0
|
|
20240412,155300,1701916530,2790,2790,2790,2790,0
|
|
20240412,155200,1701916530,2790,2790,2790,2790,0
|
|
20240412,155100,1701916530,2790,2790,2790,2790,0
|
|
20240412,155000,1701916530,2790,2790,2790,2790,0
|
|
20240412,154900,1701916530,2790,2790,2790,2790,0
|
|
20240412,154800,1701916530,2790,2790,2790,2790,0
|
|
20240412,154700,1701916530,2790,2790,2790,2790,13313
|
|
20240412,154600,1701916530,2790,2790,2790,2790,0
|
|
20240412,154500,1701916530,2790,2790,2790,2790,0
|
|
20240412,154400,1701916530,2790,2790,2790,2790,0
|
|
20240412,154300,1701916530,2790,2790,2790,2790,0
|
|
20240412,154200,1701916530,2790,2790,2790,2790,0
|
|
20240412,154100,1701916530,2790,2790,2790,2790,0
|
|
20240412,154000,1701916530,2790,2790,2790,2790,0
|
|
20240412,153900,1701916530,2790,2790,2790,2790,0
|
|
20240412,153800,1701916530,2790,2790,2790,2790,0
|
|
20240412,153700,1701916530,2790,2790,2790,2790,0
|
|
20240412,153600,1701916530,2790,2790,2790,2790,0
|
|
20240412,153500,1701916530,2790,2790,2790,2790,0
|
|
20240412,153400,1701916530,2790,2790,2790,2790,0
|
|
20240412,153300,1701916530,2790,2790,2790,2790,0
|
|
20240412,153200,1701916530,2790,2790,2790,2790,0
|
|
20240412,153100,1701916530,2790,2790,2790,2790,0
|
|
20240412,153000,1701916530,2790,2790,2790,2790,13313
|
|
20240412,152900,1664773260,2775,2775,2775,2775,0
|
|
20240412,152800,1664773260,2775,2775,2775,2775,0
|
|
20240412,152700,1664773260,2775,2775,2775,2775,0
|
|
20240412,152600,1664773260,2775,2775,2775,2775,0
|
|
20240412,152500,1664773260,2775,2775,2775,2775,0
|
|
20240412,152400,1664773260,2775,2775,2775,2775,0
|
|
20240412,152300,1664773260,2775,2775,2775,2775,0
|
|
20240412,152200,1664773260,2775,2775,2775,2775,0
|
|
20240412,152100,1664773260,2775,2775,2775,2775,0
|
|
20240412,152000,1664773260,2775,2775,2775,2775,0
|
|
20240412,151900,1664773260,2775,2770,2775,2765,365
|
|
20240412,151800,1663763580,2775,2770,2775,2770,81
|
|
20240412,151700,1663539090,2770,2770,2775,2760,5175
|
|
20240412,151600,1649198245,2770,2755,2770,2755,1606
|
|
20240412,151500,1644765180,2760,2760,2760,2755,810
|
|
20240412,151400,1642529920,2760,2760,2760,2755,3369
|
|
20240412,151300,1633248280,2755,2760,2760,2755,244
|
|
20240412,151200,1632575030,2760,2760,2760,2760,2841
|
|
20240412,151100,1624733870,2765,2770,2770,2760,109
|
|
20240412,151000,1624431965,2770,2770,2770,2760,273
|
|
20240412,150900,1623677935,2770,2770,2770,2760,3249
|
|
20240412,150800,1614710135,2770,2770,2770,2770,19
|
|
20240412,150700,1614657505,2770,2770,2770,2770,1985
|
|
20240412,150600,1609159055,2770,2775,2775,2765,312
|
|
20240412,150500,1608296070,2775,2775,2775,2760,3054
|
|
20240412,150400,1599859200,2775,2770,2775,2770,1104
|
|
20240412,150300,1596801100,2770,2775,2775,2770,1106
|
|
20240412,150200,1593737475,2770,2775,2775,2770,150
|
|
20240412,150100,1593321725,2775,2775,2780,2770,794
|
|
20240412,150000,1591118995,2775,2775,2775,2775,154
|
|
20240412,145900,1590691645,2775,2770,2775,2770,635
|
|
20240412,145800,1588932690,2770,2770,2770,2770,14
|
|
20240412,145700,1588893910,2775,2775,2775,2765,1102
|
|
20240412,145600,1585840870,2775,2770,2775,2765,1054
|
|
20240412,145500,1582924680,2770,2765,2770,2765,728
|
|
20240412,145400,1580909950,2770,2770,2775,2765,890
|
|
20240412,145300,1578446050,2780,2775,2780,2765,593
|
|
20240412,145200,1576800435,2775,2775,2775,2770,3036
|
|
20240412,145100,1568378670,2775,2780,2780,2770,3810
|
|
20240412,145000,1557824480,2780,2785,2785,2770,590
|
|
20240412,144900,1556186705,2785,2780,2785,2770,1039
|
|
20240412,144800,1553300445,2780,2775,2785,2775,1433
|
|
20240412,144700,1549318730,2775,2780,2780,2775,51
|
|
20240412,144600,1549176955,2780,2775,2785,2775,1210
|
|
20240412,144500,1545815200,2775,2765,2780,2765,3802
|
|
20240412,144400,1535286720,2765,2770,2770,2765,2849
|
|
20240412,144300,1527409000,2770,2770,2770,2765,359
|
|
20240412,144200,1526416335,2770,2770,2775,2770,1337
|
|
20240412,144100,1522709455,2770,2775,2775,2770,79
|
|
20240412,144000,1522490350,2770,2770,2775,2765,795
|
|
20240412,143900,1520289625,2770,2775,2775,2765,1006
|
|
20240412,143800,1517500715,2775,2770,2775,2770,735
|
|
20240412,143700,1515464500,2765,2770,2770,2765,652
|
|
20240412,143600,1513661665,2770,2775,2775,2770,443
|
|
20240412,143500,1512434550,2775,2770,2775,2770,318
|
|
20240412,143400,1511553665,2770,2770,2770,2765,275
|
|
20240412,143300,1510793245,2770,2765,2770,2765,371
|
|
20240412,143200,1509767165,2765,2760,2765,2760,358
|
|
20240412,143100,1508778825,2765,2770,2770,2760,561
|
|
20240412,143000,1507227905,2765,2765,2770,2765,3136
|
|
20240412,142900,1498556610,2770,2770,2770,2770,51
|
|
20240412,142800,1498415340,2775,2770,2775,2765,2474
|
|
20240412,142700,1491569290,2770,2770,2770,2765,320
|
|
20240412,142600,1490684220,2770,2770,2775,2765,767
|
|
20240412,142500,1488560710,2765,2770,2770,2765,2062
|
|
20240412,142400,1482850750,2770,2765,2770,2765,321
|
|
20240412,142300,1481962910,2770,2770,2770,2770,1050
|
|
20240412,142200,1479054410,2770,2770,2770,2765,274
|
|
20240412,142100,1478296760,2770,2770,2770,2765,749
|
|
20240412,142000,1476223435,2770,2770,2770,2765,334
|
|
20240412,141900,1475299585,2770,2770,2770,2770,126
|
|
20240412,141800,1474950565,2765,2770,2770,2765,1260
|
|
20240412,141700,1471462540,2770,2770,2775,2770,62
|
|
20240412,141600,1471290785,2770,2775,2775,2770,1123
|
|
20240412,141500,1468175675,2775,2775,2775,2775,61
|
|
20240412,141400,1468006400,2780,2775,2780,2775,785
|
|
20240412,141300,1465828010,2770,2775,2775,2770,377
|
|
20240412,141200,1464783165,2775,2780,2780,2770,529
|
|
20240412,141100,1463317385,2780,2775,2780,2775,3218
|
|
20240412,141000,1454387130,2780,2775,2785,2775,850
|
|
20240412,140900,1452028315,2785,2780,2785,2780,763
|
|
20240412,140800,1449906910,2780,2780,2785,2775,61
|
|
20240412,140700,1449737370,2775,2780,2780,2775,456
|
|
20240412,140600,1448471905,2775,2770,2780,2765,3373
|
|
20240412,140500,1439105060,2770,2775,2775,2770,66
|
|
20240412,140400,1438922230,2770,2770,2775,2770,1875
|
|
20240412,140300,1433728460,2770,2770,2770,2765,358
|
|
20240412,140200,1432738130,2770,2770,2770,2770,72
|
|
20240412,140100,1432538690,2770,2770,2770,2765,993
|
|
20240412,140000,1429789410,2770,2770,2770,2765,856
|
|
20240412,135900,1427422275,2770,2770,2770,2770,847
|
|
20240412,135800,1425076085,2765,2770,2770,2765,274
|
|
20240412,135700,1424318435,2770,2770,2775,2770,427
|
|
20240412,135600,1423135640,2770,2765,2770,2765,598
|
|
20240412,135500,1421482010,2765,2775,2775,2765,9
|
|
20240412,135400,1421457090,2775,2770,2775,2770,687
|
|
20240412,135300,1419554095,2770,2770,2770,2765,275
|
|
20240412,135200,1418793675,2770,2770,2770,2770,507
|
|
20240412,135100,1417389285,2770,2775,2775,2770,42
|
|
20240412,135000,1417272935,2775,2765,2775,2765,372
|
|
20240412,134900,1416243820,2770,2770,2770,2770,681
|
|
20240412,134800,1414357450,2770,2775,2775,2770,509
|
|
20240412,134700,1412947485,2775,2775,2775,2770,669
|
|
20240412,134600,1411094345,2775,2775,2775,2770,288
|
|
20240412,134500,1410296550,2780,2775,2780,2775,2071
|
|
20240412,134400,1404542535,2770,2775,2775,2770,373
|
|
20240412,134300,1403508790,2775,2780,2780,2770,21
|
|
20240412,134200,1403450495,2780,2775,2780,2770,767
|
|
20240412,134100,1401323395,2775,2780,2780,2775,75
|
|
20240412,134000,1401115265,2780,2775,2780,2775,689
|
|
20240412,133900,1399203240,2770,2775,2775,2770,356
|
|
20240412,133800,1398216670,2775,2775,2780,2775,20
|
|
20240412,133700,1398161160,2775,2775,2780,2770,1530
|
|
20240412,133600,1393918620,2775,2770,2775,2770,428
|
|
20240412,133500,1392732255,2775,2770,2780,2770,1718
|
|
20240412,133400,1387969780,2770,2770,2775,2770,1981
|
|
20240412,133300,1382474090,2770,2770,2775,2770,664
|
|
20240412,133200,1380633885,2770,2775,2775,2770,38
|
|
20240412,133100,1380528595,2770,2775,2775,2770,1566
|
|
20240412,133000,1376190750,2775,2770,2775,2765,710
|
|
20240412,132900,1374224055,2765,2765,2765,2765,288
|
|
20240412,132800,1373427735,2765,2770,2770,2765,891
|
|
20240412,132700,1370961760,2765,2765,2765,2765,1266
|
|
20240412,132600,1367461270,2770,2770,2770,2765,235
|
|
20240412,132500,1366811455,2770,2770,2770,2770,727
|
|
20240412,132400,1364797665,2765,2770,2770,2765,696
|
|
20240412,132300,1362873075,2770,2770,2770,2770,455
|
|
20240412,132200,1361612725,2765,2775,2775,2765,675
|
|
20240412,132100,1359744350,2770,2765,2770,2765,917
|
|
20240412,132000,1357205590,2770,2770,2770,2765,3132
|
|
20240412,131900,1348545310,2765,2770,2775,2765,2120
|
|
20240412,131800,1342682825,2770,2770,2775,2770,1396
|
|
20240412,131700,1338811420,2770,2770,2770,2770,31
|
|
20240412,131600,1338725550,2770,2770,2770,2770,531
|
|
20240412,131500,1337254680,2770,2770,2770,2770,65
|
|
20240412,131400,1337074630,2770,2770,2770,2770,266
|
|
20240412,131300,1336337810,2775,2775,2775,2775,600
|
|
20240412,131200,1334672810,2775,2775,2775,2775,266
|
|
20240412,131100,1333934660,2770,2770,2770,2770,1429
|
|
20240412,131000,1329976330,2770,2770,2770,2765,8432
|
|
20240412,130900,1306632810,2770,2770,2770,2770,6883
|
|
20240412,130800,1287566900,2770,2770,2770,2770,317
|
|
20240412,130700,1286688810,2775,2775,2775,2775,0
|
|
20240412,130600,1286688810,2775,2775,2775,2775,665
|
|
20240412,130500,1284843435,2770,2775,2775,2770,274
|
|
20240412,130400,1284084415,2770,2770,2775,2770,563
|
|
20240412,130300,1282522435,2770,2770,2770,2770,656
|
|
20240412,130200,1280705315,2770,2775,2775,2770,138
|
|
20240412,130100,1280322545,2775,2775,2780,2775,814
|
|
20240412,130000,1278060215,2775,2775,2775,2775,1308
|
|
20240412,125900,1274430515,2780,2780,2780,2780,464
|
|
20240412,125800,1273140595,2775,2780,2780,2775,743
|
|
20240412,125700,1271076935,2780,2780,2780,2780,360
|
|
20240412,125600,1270076135,2780,2780,2780,2780,80
|
|
20240412,125500,1269853735,2780,2775,2780,2775,766
|
|
20240412,125400,1267725585,2780,2775,2780,2775,760
|
|
20240412,125300,1265614120,2775,2775,2775,2775,391
|
|
20240412,125200,1264529095,2780,2780,2780,2780,682
|
|
20240412,125100,1262633135,2775,2775,2775,2775,12
|
|
20240412,125000,1262599835,2775,2775,2775,2775,1080
|
|
20240412,124900,1259602835,2780,2780,2780,2780,483
|
|
20240412,124800,1258260095,2780,2775,2780,2775,12
|
|
20240412,124700,1258226775,2780,2775,2780,2775,706
|
|
20240412,124600,1256264180,2780,2780,2780,2780,180
|
|
20240412,124500,1255763780,2775,2780,2780,2775,502
|
|
20240412,124400,1254368225,2780,2780,2780,2780,87
|
|
20240412,124300,1254126365,2780,2780,2780,2780,90
|
|
20240412,124200,1253876165,2775,2775,2775,2770,347
|
|
20240412,124100,1252913730,2775,2775,2780,2775,235
|
|
20240412,124000,1252260605,2775,2775,2775,2775,1659
|
|
20240412,123900,1247656880,2780,2780,2780,2780,0
|
|
20240412,123800,1247656880,2780,2780,2780,2780,16
|
|
20240412,123700,1247612400,2780,2775,2780,2775,991
|
|
20240412,123600,1244858685,2775,2780,2780,2775,103
|
|
20240412,123500,1244572360,2775,2770,2775,2770,1512
|
|
20240412,123400,1240379100,2775,2775,2775,2775,0
|
|
20240412,123300,1240379100,2775,2775,2775,2775,869
|
|
20240412,123200,1237967625,2770,2770,2770,2770,1
|
|
20240412,123100,1237964855,2780,2775,2780,2775,8
|
|
20240412,123000,1237942650,2775,2775,2775,2775,604
|
|
20240412,122900,1236266550,2780,2780,2780,2780,1
|
|
20240412,122800,1236263770,2780,2780,2780,2775,767
|
|
20240412,122700,1234131645,2780,2780,2780,2780,316
|
|
20240412,122600,1233253165,2780,2785,2785,2780,125
|
|
20240412,122500,1232905660,2790,2785,2790,2785,692
|
|
20240412,122400,1230976190,2790,2795,2795,2790,2
|
|
20240412,122300,1230970605,2790,2785,2795,2785,692
|
|
20240412,122200,1229040220,2795,2795,2795,2790,5596
|
|
20240412,122100,1213399500,2795,2790,2795,2790,2383
|
|
20240412,122000,1206745180,2790,2785,2790,2785,741
|
|
20240412,121900,1204678800,2785,2785,2785,2785,0
|
|
20240412,121800,1204678800,2785,2785,2785,2785,1718
|
|
20240412,121700,1199894170,2785,2785,2785,2785,1
|
|
20240412,121600,1199891385,2785,2785,2785,2785,1001
|
|
20240412,121500,1197103600,2780,2780,2780,2780,4570
|
|
20240412,121400,1184399000,2780,2780,2780,2775,3536
|
|
20240412,121300,1174569420,2780,2775,2780,2775,725
|
|
20240412,121200,1172553945,2775,2770,2775,2770,1567
|
|
20240412,121100,1168213340,2775,2780,2780,2775,512
|
|
20240412,121000,1166792515,2780,2780,2780,2780,17
|
|
20240412,120900,1166745255,2780,2775,2780,2770,2268
|
|
20240412,120800,1160459135,2780,2770,2780,2770,226
|
|
20240412,120700,1159831765,2770,2780,2780,2770,1603
|
|
20240412,120600,1155387755,2770,2770,2775,2770,802
|
|
20240412,120500,1153162795,2770,2780,2780,2770,3813
|
|
20240412,120400,1142566595,2780,2765,2780,2765,944
|
|
20240412,120300,1139945690,2765,2770,2770,2765,2235
|
|
20240412,120200,1133754915,2775,2775,2775,2775,6
|
|
20240412,120100,1133738265,2775,2770,2775,2770,510
|
|
20240412,120000,1132323150,2770,2775,2780,2770,667
|
|
20240412,115900,1130472270,2770,2770,2770,2770,0
|
|
20240412,115800,1130472270,2770,2770,2770,2770,13
|
|
20240412,115700,1130436260,2785,2775,2785,2775,1810
|
|
20240412,115600,1125404610,2775,2770,2775,2770,528
|
|
20240412,115500,1123939535,2770,2770,2770,2770,19
|
|
20240412,115400,1123886905,2775,2775,2775,2775,661
|
|
20240412,115300,1122052630,2775,2775,2775,2775,202
|
|
20240412,115200,1121492080,2775,2775,2775,2775,503
|
|
20240412,115100,1120096255,2780,2780,2780,2780,0
|
|
20240412,115000,1120096255,2780,2770,2780,2770,508
|
|
20240412,114900,1118688625,2775,2775,2775,2775,658
|
|
20240412,114800,1116862675,2780,2780,2780,2780,44
|
|
20240412,114700,1116740355,2770,2775,2780,2770,2393
|
|
20240412,114600,1110109100,2775,2775,2775,2775,229
|
|
20240412,114500,1109473625,2780,2780,2780,2780,0
|
|
20240412,114400,1109473625,2780,2775,2780,2775,633
|
|
20240412,114300,1107713890,2775,2775,2780,2775,192
|
|
20240412,114200,1107180590,2780,2775,2780,2775,531
|
|
20240412,114100,1105704435,2775,2775,2775,2775,3
|
|
20240412,114000,1105696110,2775,2775,2775,2775,734
|
|
20240412,113900,1103659260,2775,2775,2775,2775,13
|
|
20240412,113800,1103623185,2770,2775,2780,2770,1182
|
|
20240412,113700,1100346415,2780,2780,2780,2780,42
|
|
20240412,113600,1100229655,2780,2775,2780,2775,138
|
|
20240412,113500,1099846525,2775,2770,2775,2770,899
|
|
20240412,113400,1097352795,2770,2775,2775,2770,1001
|
|
20240412,113300,1094579885,2775,2770,2775,2770,27
|
|
20240412,113200,1094505085,2775,2775,2780,2770,6161
|
|
20240412,113100,1077416575,2775,2775,2775,2775,6
|
|
20240412,113000,1077399925,2780,2780,2780,2780,738
|
|
20240412,112900,1075348285,2775,2780,2780,2775,1429
|
|
20240412,112800,1071375685,2780,2780,2780,2780,2
|
|
20240412,112700,1071370125,2780,2770,2780,2770,492
|
|
20240412,112600,1070006365,2770,2770,2770,2770,10
|
|
20240412,112500,1069978665,2775,2775,2775,2775,699
|
|
20240412,112400,1068038940,2765,2765,2765,2765,0
|
|
20240412,112300,1068038940,2765,2765,2765,2765,0
|
|
20240412,112200,1068038940,2765,2775,2775,2765,520
|
|
20240412,112100,1066599445,2775,2775,2775,2775,3
|
|
20240412,112000,1066591120,2775,2770,2775,2770,654
|
|
20240412,111900,1064776340,2775,2775,2775,2775,159
|
|
20240412,111800,1064335115,2770,2770,2770,2770,629
|
|
20240412,111700,1062592785,2765,2765,2765,2765,70
|
|
20240412,111600,1062399235,2765,2775,2775,2765,847
|
|
20240412,111500,1060050505,2770,2770,2770,2770,0
|
|
20240412,111400,1060050505,2770,2770,2770,2770,155
|
|
20240412,111300,1059621155,2775,2770,2775,2770,547
|
|
20240412,111200,1058103485,2770,2770,2770,2770,0
|
|
20240412,111100,1058103485,2770,2770,2770,2770,954
|
|
20240412,111000,1055460905,2770,2770,2770,2765,243
|
|
20240412,110900,1054788100,2765,2770,2775,2765,74
|
|
20240412,110800,1054583120,2770,2770,2770,2770,524
|
|
20240412,110700,1053131640,2770,2770,2770,2765,653
|
|
20240412,110600,1051323330,2765,2765,2765,2765,696
|
|
20240412,110500,1049398890,2760,2755,2760,2755,63
|
|
20240412,110400,1049225015,2765,2765,2765,2760,4974
|
|
20240412,110300,1035494320,2760,2760,2760,2760,551
|
|
20240412,110200,1033973560,2765,2765,2765,2765,3
|
|
20240412,110100,1033965265,2765,2765,2765,2765,658
|
|
20240412,110000,1032145895,2765,2765,2765,2765,2
|
|
20240412,105900,1032140365,2765,2755,2765,2755,31
|
|
20240412,105800,1032054750,2755,2755,2755,2755,24
|
|
20240412,105700,1031988630,2755,2765,2765,2755,28332
|
|
20240412,105600,953881570,2765,2765,2765,2765,122
|
|
20240412,105500,953544240,2765,2760,2765,2760,17
|
|
20240412,105400,953497285,2760,2760,2760,2760,913
|
|
20240412,105300,950977405,2760,2760,2760,2760,41
|
|
20240412,105200,950864245,2755,2760,2760,2755,579
|
|
20240412,105100,949268550,2755,2765,2765,2755,2787
|
|
20240412,105000,941585020,2760,2760,2760,2760,0
|
|
20240412,104900,941585020,2760,2760,2760,2760,166
|
|
20240412,104800,941126860,2760,2765,2765,2760,978
|
|
20240412,104700,938427565,2765,2765,2765,2765,25
|
|
20240412,104600,938358440,2765,2755,2765,2755,118
|
|
20240412,104500,938032295,2755,2755,2755,2755,75
|
|
20240412,104400,937825670,2755,2750,2755,2750,846
|
|
20240412,104300,935495940,2750,2760,2760,2750,50251
|
|
20240412,104200,797028615,2760,2765,2765,2760,4120
|
|
20240412,104100,785656895,2765,2760,2765,2760,1304
|
|
20240412,104000,782056335,2760,2760,2760,2760,391
|
|
20240412,103900,780977175,2760,2765,2770,2760,1586
|
|
20240412,103800,776594960,2765,2765,2765,2765,0
|
|
20240412,103700,776594960,2765,2765,2765,2765,253
|
|
20240412,103600,775895415,2765,2765,2765,2765,50
|
|
20240412,103500,775757165,2770,2765,2770,2765,15203
|
|
20240412,103400,733644975,2765,2765,2770,2765,269
|
|
20240412,103300,732900190,2765,2770,2770,2765,22
|
|
20240412,103200,732839260,2765,2770,2770,2765,6536
|
|
20240412,103100,714756050,2770,2770,2770,2770,113
|
|
20240412,103000,714443040,2770,2770,2770,2770,112
|
|
20240412,102900,714132800,2770,2770,2770,2770,10
|
|
20240412,102800,714105100,2770,2770,2770,2770,126
|
|
20240412,102700,713756080,2770,2765,2770,2765,1343
|
|
20240412,102600,710041825,2765,2770,2770,2765,1034
|
|
20240412,102500,707177815,2770,2770,2770,2770,101
|
|
20240412,102400,706898045,2765,2765,2770,2765,15854
|
|
20240412,102300,663001470,2770,2770,2770,2765,3642
|
|
20240412,102200,652913180,2770,2770,2770,2765,2238
|
|
20240412,102100,646720175,2770,2775,2775,2765,11079
|
|
20240412,102000,616031345,2780,2780,2780,2780,0
|
|
20240412,101900,616031345,2780,2780,2780,2780,0
|
|
20240412,101800,616031345,2780,2775,2780,2770,3012
|
|
20240412,101700,607672930,2780,2780,2780,2780,1
|
|
20240412,101600,607670150,2775,2780,2780,2775,1183
|
|
20240412,101500,604387320,2780,2780,2780,2780,5
|
|
20240412,101400,604373420,2780,2780,2780,2775,1175
|
|
20240412,101300,601106985,2775,2775,2780,2775,259
|
|
20240412,101200,600388210,2775,2780,2780,2775,175
|
|
20240412,101100,599902570,2790,2785,2790,2780,1708
|
|
20240412,101000,595154140,2790,2790,2790,2790,1
|
|
20240412,100900,595151350,2780,2785,2785,2780,1642
|
|
20240412,100800,590579965,2785,2785,2785,2785,11
|
|
20240412,100700,590549330,2785,2790,2795,2780,388
|
|
20240412,100600,589469875,2790,2790,2790,2790,1815
|
|
20240412,100500,584406025,2790,2785,2790,2780,710
|
|
20240412,100400,582429620,2785,2785,2785,2785,1537
|
|
20240412,100300,578149075,2785,2785,2785,2785,566
|
|
20240412,100200,576572765,2780,2780,2780,2775,576
|
|
20240412,100100,574971650,2770,2770,2770,2770,56
|
|
20240412,100000,574816530,2775,2780,2780,2775,292
|
|
20240412,095900,574006205,2770,2770,2770,2770,0
|
|
20240412,095800,574006205,2770,2770,2785,2770,9728
|
|
20240412,095700,547054345,2770,2770,2770,2770,100
|
|
20240412,095600,546777345,2770,2770,2770,2770,250
|
|
20240412,095500,546084845,2770,2765,2770,2765,5571
|
|
20240412,095400,530677635,2765,2770,2770,2765,690
|
|
20240412,095300,528768835,2765,2770,2770,2765,103
|
|
20240412,095200,528483530,2770,2770,2770,2760,1527
|
|
20240412,095100,524261645,2765,2770,2770,2765,4440
|
|
20240412,095000,511985030,2770,2775,2775,2770,527
|
|
20240412,094900,510525225,2770,2770,2770,2770,2200
|
|
20240412,094800,504431225,2770,2775,2775,2770,579
|
|
20240412,094700,502826315,2775,2775,2775,2775,2273
|
|
20240412,094600,496518740,2775,2775,2775,2775,1051
|
|
20240412,094500,493602215,2775,2775,2775,2775,205
|
|
20240412,094400,493033340,2775,2775,2775,2765,9542
|
|
20240412,094300,466649670,2775,2765,2775,2765,287
|
|
20240412,094200,465855955,2765,2775,2775,2765,4431
|
|
20240412,094100,453590015,2775,2775,2775,2775,359
|
|
20240412,094000,452593790,2775,2775,2775,2770,1466
|
|
20240412,093900,448528640,2775,2775,2775,2770,3329
|
|
20240412,093800,439307080,2775,2780,2780,2775,1799
|
|
20240412,093700,434314835,2780,2780,2780,2775,2383
|
|
20240412,093600,427700100,2780,2775,2780,2775,1464
|
|
20240412,093500,423634040,2775,2775,2775,2775,1111
|
|
20240412,093400,420551015,2775,2790,2790,2775,2863
|
|
20240412,093300,412601760,2790,2790,2790,2790,50
|
|
20240412,093200,412462260,2790,2795,2795,2775,8669
|
|
20240412,093100,388345165,2795,2785,2795,2785,700
|
|
20240412,093000,386394605,2785,2800,2800,2785,4140
|
|
20240412,092900,374843990,2800,2795,2800,2795,42
|
|
20240412,092800,374726420,2795,2795,2800,2795,968
|
|
20240412,092700,372020855,2795,2790,2795,2790,629
|
|
20240412,092600,370262900,2790,2800,2800,2790,4204
|
|
20240412,092500,358492375,2800,2795,2800,2790,1503
|
|
20240412,092400,354292970,2800,2795,2800,2790,6156
|
|
20240412,092300,337102935,2795,2795,2795,2795,1051
|
|
20240412,092200,334165390,2795,2805,2805,2795,14924
|
|
20240412,092100,292379770,2805,2815,2825,2805,17887
|
|
20240412,092000,242056485,2820,2820,2825,2820,2496
|
|
20240412,091900,235015295,2820,2825,2825,2815,642
|
|
20240412,091800,233205415,2815,2825,2825,2815,2395
|
|
20240412,091700,226449540,2825,2815,2825,2810,7983
|
|
20240412,091600,203928280,2810,2815,2815,2810,864
|
|
20240412,091500,201496870,2815,2810,2815,2810,3628
|
|
20240412,091400,191297465,2805,2805,2810,2800,1739
|
|
20240412,091300,186416375,2800,2805,2810,2800,2907
|
|
20240412,091200,178260160,2805,2800,2805,2800,1350
|
|
20240412,091100,174479120,2805,2805,2805,2800,1766
|
|
20240412,091000,169530015,2805,2800,2805,2795,2336
|
|
20240412,090900,162979210,2800,2810,2810,2800,20170
|
|
20240412,090800,106394205,2810,2810,2815,2810,3184
|
|
20240412,090700,97446915,2810,2810,2810,2805,1695
|
|
20240412,090600,92687165,2805,2815,2815,2805,9341
|
|
20240412,090500,66463485,2815,2810,2820,2805,1016
|
|
20240412,090400,63607900,2810,2800,2810,2800,277
|
|
20240412,090300,62832145,2800,2800,2800,2795,2534
|
|
20240412,090200,55737855,2800,2795,2800,2790,3106
|
|
20240412,090100,47049615,2790,2805,2805,2790,1831
|
|
20240412,090000,41928320,2790,2815,2835,2790,14683
|