649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,194500,2316214625,2700,2700,2700,2700,0
|
|
20240415,194400,2316214625,2700,2700,2700,2700,0
|
|
20240415,194300,2316214625,2700,2700,2700,2700,0
|
|
20240415,194200,2316214625,2700,2700,2700,2700,0
|
|
20240415,194100,2316214625,2700,2700,2700,2700,0
|
|
20240415,194000,2316214625,2700,2700,2700,2700,0
|
|
20240415,193900,2316214625,2700,2700,2700,2700,0
|
|
20240415,193800,2316214625,2700,2700,2700,2700,0
|
|
20240415,193700,2316214625,2700,2700,2700,2700,0
|
|
20240415,193600,2316214625,2700,2700,2700,2700,0
|
|
20240415,193500,2316214625,2700,2700,2700,2700,0
|
|
20240415,193400,2316214625,2700,2700,2700,2700,0
|
|
20240415,193300,2316214625,2700,2700,2700,2700,0
|
|
20240415,193200,2316214625,2700,2700,2700,2700,0
|
|
20240415,193100,2316214625,2700,2700,2700,2700,0
|
|
20240415,193000,2316214625,2700,2700,2700,2700,0
|
|
20240415,192900,2316214625,2700,2700,2700,2700,0
|
|
20240415,192800,2316214625,2700,2700,2700,2700,0
|
|
20240415,192700,2316214625,2700,2700,2700,2700,0
|
|
20240415,192600,2316214625,2700,2700,2700,2700,0
|
|
20240415,192500,2316214625,2700,2700,2700,2700,0
|
|
20240415,192400,2316214625,2700,2700,2700,2700,0
|
|
20240415,192300,2316214625,2700,2700,2700,2700,0
|
|
20240415,192200,2316214625,2700,2700,2700,2700,0
|
|
20240415,192100,2316214625,2700,2700,2700,2700,0
|
|
20240415,192000,2316214625,2700,2700,2700,2700,0
|
|
20240415,191900,2316214625,2700,2700,2700,2700,0
|
|
20240415,191800,2316214625,2700,2700,2700,2700,0
|
|
20240415,191700,2316214625,2700,2700,2700,2700,0
|
|
20240415,191600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,191500,2316214625,2700,2700,2700,2700,0
|
|
20240415,191400,2316214625,2700,2700,2700,2700,0
|
|
20240415,191300,2316214625,2700,2700,2700,2700,0
|
|
20240415,191200,2316214625,2700,2700,2700,2700,0
|
|
20240415,191100,2316214625,2700,2700,2700,2700,0
|
|
20240415,191000,2316214625,2700,2700,2700,2700,0
|
|
20240415,190900,2316214625,2700,2700,2700,2700,0
|
|
20240415,190800,2316214625,2700,2700,2700,2700,0
|
|
20240415,190700,2316214625,2700,2700,2700,2700,0
|
|
20240415,190600,2316214625,2700,2700,2700,2700,0
|
|
20240415,190500,2316214625,2700,2700,2700,2700,0
|
|
20240415,190400,2316214625,2700,2700,2700,2700,0
|
|
20240415,190300,2316214625,2700,2700,2700,2700,0
|
|
20240415,190200,2316214625,2700,2700,2700,2700,0
|
|
20240415,190100,2316214625,2700,2700,2700,2700,0
|
|
20240415,190000,2316214625,2700,2700,2700,2700,0
|
|
20240415,185900,2316214625,2700,2700,2700,2700,0
|
|
20240415,185800,2316214625,2700,2700,2700,2700,0
|
|
20240415,185700,2316214625,2700,2700,2700,2700,0
|
|
20240415,185600,2316214625,2700,2700,2700,2700,0
|
|
20240415,185500,2316214625,2700,2700,2700,2700,0
|
|
20240415,185400,2316214625,2700,2700,2700,2700,0
|
|
20240415,185300,2316214625,2700,2700,2700,2700,0
|
|
20240415,185200,2316214625,2700,2700,2700,2700,0
|
|
20240415,185100,2316214625,2700,2700,2700,2700,0
|
|
20240415,185000,2316214625,2700,2700,2700,2700,0
|
|
20240415,184900,2316214625,2700,2700,2700,2700,0
|
|
20240415,184800,2316214625,2700,2700,2700,2700,0
|
|
20240415,184700,2316214625,2700,2700,2700,2700,0
|
|
20240415,184600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,184500,2316214625,2700,2700,2700,2700,0
|
|
20240415,184400,2316214625,2700,2700,2700,2700,0
|
|
20240415,184300,2316214625,2700,2700,2700,2700,0
|
|
20240415,184200,2316214625,2700,2700,2700,2700,0
|
|
20240415,184100,2316214625,2700,2700,2700,2700,0
|
|
20240415,184000,2316214625,2700,2700,2700,2700,0
|
|
20240415,183900,2316214625,2700,2700,2700,2700,0
|
|
20240415,183800,2316214625,2700,2700,2700,2700,0
|
|
20240415,183700,2316214625,2700,2700,2700,2700,0
|
|
20240415,183600,2316214625,2700,2700,2700,2700,0
|
|
20240415,183500,2316214625,2700,2700,2700,2700,0
|
|
20240415,183400,2316214625,2700,2700,2700,2700,0
|
|
20240415,183300,2316214625,2700,2700,2700,2700,0
|
|
20240415,183200,2316214625,2700,2700,2700,2700,0
|
|
20240415,183100,2316214625,2700,2700,2700,2700,0
|
|
20240415,183000,2316214625,2700,2700,2700,2700,0
|
|
20240415,182900,2316214625,2700,2700,2700,2700,0
|
|
20240415,182800,2316214625,2700,2700,2700,2700,0
|
|
20240415,182700,2316214625,2700,2700,2700,2700,0
|
|
20240415,182600,2316214625,2700,2700,2700,2700,0
|
|
20240415,182500,2316214625,2700,2700,2700,2700,0
|
|
20240415,182400,2316214625,2700,2700,2700,2700,0
|
|
20240415,182300,2316214625,2700,2700,2700,2700,0
|
|
20240415,182200,2316214625,2700,2700,2700,2700,0
|
|
20240415,182100,2316214625,2700,2700,2700,2700,0
|
|
20240415,182000,2316214625,2700,2700,2700,2700,0
|
|
20240415,181900,2316214625,2700,2700,2700,2700,0
|
|
20240415,181800,2316214625,2700,2700,2700,2700,0
|
|
20240415,181700,2316214625,2700,2700,2700,2700,0
|
|
20240415,181600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,181500,2316214625,2700,2700,2700,2700,0
|
|
20240415,181400,2316214625,2700,2700,2700,2700,0
|
|
20240415,181300,2316214625,2700,2700,2700,2700,0
|
|
20240415,181200,2316214625,2700,2700,2700,2700,0
|
|
20240415,181100,2316214625,2700,2700,2700,2700,0
|
|
20240415,181000,2316214625,2700,2700,2700,2700,0
|
|
20240415,180900,2316214625,2700,2700,2700,2700,0
|
|
20240415,180800,2316214625,2700,2700,2700,2700,0
|
|
20240415,180700,2316214625,2700,2700,2700,2700,0
|
|
20240415,180600,2316214625,2700,2700,2700,2700,0
|
|
20240415,180500,2316214625,2700,2700,2700,2700,0
|
|
20240415,180400,2316214625,2700,2700,2700,2700,0
|
|
20240415,180300,2316214625,2700,2700,2700,2700,0
|
|
20240415,180200,2316214625,2700,2700,2700,2700,0
|
|
20240415,180100,2316214625,2700,2700,2700,2700,0
|
|
20240415,180000,2316214625,2700,2700,2700,2700,0
|
|
20240415,175900,2316214625,2700,2700,2700,2700,0
|
|
20240415,175800,2316214625,2700,2700,2700,2700,0
|
|
20240415,175700,2316214625,2700,2700,2700,2700,0
|
|
20240415,175600,2316214625,2700,2700,2700,2700,0
|
|
20240415,175500,2316214625,2700,2700,2700,2700,0
|
|
20240415,175400,2316214625,2700,2700,2700,2700,0
|
|
20240415,175300,2316214625,2700,2700,2700,2700,0
|
|
20240415,175200,2316214625,2700,2700,2700,2700,0
|
|
20240415,175100,2316214625,2700,2700,2700,2700,0
|
|
20240415,175000,2316214625,2700,2700,2700,2700,0
|
|
20240415,174900,2316214625,2700,2700,2700,2700,0
|
|
20240415,174800,2316214625,2700,2700,2700,2700,0
|
|
20240415,174700,2316214625,2700,2700,2700,2700,0
|
|
20240415,174600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,174500,2316214625,2700,2700,2700,2700,0
|
|
20240415,174400,2316214625,2700,2700,2700,2700,0
|
|
20240415,174300,2316214625,2700,2700,2700,2700,0
|
|
20240415,174200,2316214625,2700,2700,2700,2700,0
|
|
20240415,174100,2316214625,2700,2700,2700,2700,0
|
|
20240415,174000,2316214625,2700,2700,2700,2700,0
|
|
20240415,173900,2316214625,2700,2700,2700,2700,0
|
|
20240415,173800,2316214625,2700,2700,2700,2700,0
|
|
20240415,173700,2316214625,2700,2700,2700,2700,0
|
|
20240415,173600,2316214625,2700,2700,2700,2700,0
|
|
20240415,173500,2316214625,2700,2700,2700,2700,0
|
|
20240415,173400,2316214625,2700,2700,2700,2700,0
|
|
20240415,173300,2316214625,2700,2700,2700,2700,0
|
|
20240415,173200,2316214625,2700,2700,2700,2700,0
|
|
20240415,173100,2316214625,2700,2700,2700,2700,0
|
|
20240415,173000,2316214625,2700,2700,2700,2700,0
|
|
20240415,172900,2316214625,2700,2700,2700,2700,0
|
|
20240415,172800,2316214625,2700,2700,2700,2700,0
|
|
20240415,172700,2316214625,2700,2700,2700,2700,0
|
|
20240415,172600,2316214625,2700,2700,2700,2700,0
|
|
20240415,172500,2316214625,2700,2700,2700,2700,0
|
|
20240415,172400,2316214625,2700,2700,2700,2700,0
|
|
20240415,172300,2316214625,2700,2700,2700,2700,0
|
|
20240415,172200,2316214625,2700,2700,2700,2700,0
|
|
20240415,172100,2316214625,2700,2700,2700,2700,0
|
|
20240415,172000,2316214625,2700,2700,2700,2700,0
|
|
20240415,171900,2316214625,2700,2700,2700,2700,0
|
|
20240415,171800,2316214625,2700,2700,2700,2700,0
|
|
20240415,171700,2316214625,2700,2700,2700,2700,0
|
|
20240415,171600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,171500,2316214625,2700,2700,2700,2700,0
|
|
20240415,171400,2316214625,2700,2700,2700,2700,0
|
|
20240415,171300,2316214625,2700,2700,2700,2700,0
|
|
20240415,171200,2316214625,2700,2700,2700,2700,0
|
|
20240415,171100,2316214625,2700,2700,2700,2700,0
|
|
20240415,171000,2316214625,2700,2700,2700,2700,0
|
|
20240415,170900,2316214625,2700,2700,2700,2700,0
|
|
20240415,170800,2316214625,2700,2700,2700,2700,0
|
|
20240415,170700,2316214625,2700,2700,2700,2700,0
|
|
20240415,170600,2316214625,2700,2700,2700,2700,0
|
|
20240415,170500,2316214625,2700,2700,2700,2700,0
|
|
20240415,170400,2316214625,2700,2700,2700,2700,0
|
|
20240415,170300,2316214625,2700,2700,2700,2700,0
|
|
20240415,170200,2316214625,2700,2700,2700,2700,0
|
|
20240415,170100,2316214625,2700,2700,2700,2700,0
|
|
20240415,170000,2316214625,2700,2700,2700,2700,0
|
|
20240415,165900,2316214625,2700,2700,2700,2700,0
|
|
20240415,165800,2316214625,2700,2700,2700,2700,0
|
|
20240415,165700,2316214625,2700,2700,2700,2700,0
|
|
20240415,165600,2316214625,2700,2700,2700,2700,0
|
|
20240415,165500,2316214625,2700,2700,2700,2700,0
|
|
20240415,165400,2316214625,2700,2700,2700,2700,0
|
|
20240415,165300,2316214625,2700,2700,2700,2700,0
|
|
20240415,165200,2316214625,2700,2700,2700,2700,0
|
|
20240415,165100,2316214625,2700,2700,2700,2700,0
|
|
20240415,165000,2316214625,2700,2700,2700,2700,0
|
|
20240415,164900,2316214625,2700,2700,2700,2700,0
|
|
20240415,164800,2316214625,2700,2700,2700,2700,0
|
|
20240415,164700,2316214625,2700,2700,2700,2700,0
|
|
20240415,164600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,164500,2316214625,2700,2700,2700,2700,0
|
|
20240415,164400,2316214625,2700,2700,2700,2700,0
|
|
20240415,164300,2316214625,2700,2700,2700,2700,0
|
|
20240415,164200,2316214625,2700,2700,2700,2700,0
|
|
20240415,164100,2316214625,2700,2700,2700,2700,0
|
|
20240415,164000,2316214625,2700,2700,2700,2700,0
|
|
20240415,163900,2316214625,2700,2700,2700,2700,0
|
|
20240415,163800,2316214625,2700,2700,2700,2700,0
|
|
20240415,163700,2316214625,2700,2700,2700,2700,0
|
|
20240415,163600,2316214625,2700,2700,2700,2700,0
|
|
20240415,163500,2316214625,2700,2700,2700,2700,0
|
|
20240415,163400,2316214625,2700,2700,2700,2700,0
|
|
20240415,163300,2316214625,2700,2700,2700,2700,0
|
|
20240415,163200,2316214625,2700,2700,2700,2700,0
|
|
20240415,163100,2316214625,2700,2700,2700,2700,0
|
|
20240415,163000,2316214625,2700,2700,2700,2700,0
|
|
20240415,162900,2316214625,2700,2700,2700,2700,0
|
|
20240415,162800,2316214625,2700,2700,2700,2700,0
|
|
20240415,162700,2316214625,2700,2700,2700,2700,0
|
|
20240415,162600,2316214625,2700,2700,2700,2700,0
|
|
20240415,162500,2316214625,2700,2700,2700,2700,0
|
|
20240415,162400,2316214625,2700,2700,2700,2700,0
|
|
20240415,162300,2316214625,2700,2700,2700,2700,0
|
|
20240415,162200,2316214625,2700,2700,2700,2700,0
|
|
20240415,162100,2316214625,2700,2700,2700,2700,0
|
|
20240415,162000,2316214625,2700,2700,2700,2700,0
|
|
20240415,161900,2316214625,2700,2700,2700,2700,0
|
|
20240415,161800,2316214625,2700,2700,2700,2700,0
|
|
20240415,161700,2316214625,2700,2700,2700,2700,0
|
|
20240415,161600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,161500,2316214625,2700,2700,2700,2700,0
|
|
20240415,161400,2316214625,2700,2700,2700,2700,0
|
|
20240415,161300,2316214625,2700,2700,2700,2700,0
|
|
20240415,161200,2316214625,2700,2700,2700,2700,0
|
|
20240415,161100,2316214625,2700,2700,2700,2700,0
|
|
20240415,161000,2316214625,2700,2700,2700,2700,0
|
|
20240415,160900,2316214625,2700,2700,2700,2700,0
|
|
20240415,160800,2316214625,2700,2700,2700,2700,0
|
|
20240415,160700,2316214625,2700,2700,2700,2700,0
|
|
20240415,160600,2316214625,2700,2700,2700,2700,0
|
|
20240415,160500,2316214625,2700,2700,2700,2700,0
|
|
20240415,160400,2316214625,2700,2700,2700,2700,0
|
|
20240415,160300,2316214625,2700,2700,2700,2700,0
|
|
20240415,160200,2316214625,2700,2700,2700,2700,0
|
|
20240415,160100,2316214625,2700,2700,2700,2700,0
|
|
20240415,160000,2316214625,2700,2700,2700,2700,0
|
|
20240415,155900,2316214625,2700,2700,2700,2700,0
|
|
20240415,155800,2316214625,2700,2700,2700,2700,0
|
|
20240415,155700,2316214625,2700,2700,2700,2700,0
|
|
20240415,155600,2316214625,2700,2700,2700,2700,0
|
|
20240415,155500,2316214625,2700,2700,2700,2700,0
|
|
20240415,155400,2316214625,2700,2700,2700,2700,0
|
|
20240415,155300,2316214625,2700,2700,2700,2700,0
|
|
20240415,155200,2316214625,2700,2700,2700,2700,0
|
|
20240415,155100,2316214625,2700,2700,2700,2700,0
|
|
20240415,155000,2316214625,2700,2700,2700,2700,0
|
|
20240415,154900,2316214625,2700,2700,2700,2700,0
|
|
20240415,154800,2316214625,2700,2700,2700,2700,0
|
|
20240415,154700,2316214625,2700,2700,2700,2700,0
|
|
20240415,154600,2316214625,2700,2700,2700,2700,7494
|
|
20240415,154500,2316214625,2700,2700,2700,2700,0
|
|
20240415,154400,2316214625,2700,2700,2700,2700,0
|
|
20240415,154300,2316214625,2700,2700,2700,2700,0
|
|
20240415,154200,2316214625,2700,2700,2700,2700,0
|
|
20240415,154100,2316214625,2700,2700,2700,2700,0
|
|
20240415,154000,2316214625,2700,2700,2700,2700,0
|
|
20240415,153900,2316214625,2700,2700,2700,2700,0
|
|
20240415,153800,2316214625,2700,2700,2700,2700,0
|
|
20240415,153700,2316214625,2700,2700,2700,2700,0
|
|
20240415,153600,2316214625,2700,2700,2700,2700,0
|
|
20240415,153500,2316214625,2700,2700,2700,2700,0
|
|
20240415,153400,2316214625,2700,2700,2700,2700,0
|
|
20240415,153300,2316214625,2700,2700,2700,2700,0
|
|
20240415,153200,2316214625,2700,2700,2700,2700,0
|
|
20240415,153100,2316214625,2700,2700,2700,2700,0
|
|
20240415,153000,2316214625,2700,2700,2700,2700,7494
|
|
20240415,152900,2295980825,2705,2705,2705,2705,0
|
|
20240415,152800,2295980825,2705,2705,2705,2705,0
|
|
20240415,152700,2295980825,2705,2705,2705,2705,0
|
|
20240415,152600,2295980825,2705,2705,2705,2705,0
|
|
20240415,152500,2295980825,2705,2705,2705,2705,0
|
|
20240415,152400,2295980825,2705,2705,2705,2705,0
|
|
20240415,152300,2295980825,2705,2705,2705,2705,0
|
|
20240415,152200,2295980825,2705,2705,2705,2705,0
|
|
20240415,152100,2295980825,2705,2705,2705,2705,0
|
|
20240415,152000,2295980825,2705,2705,2705,2705,0
|
|
20240415,151900,2295980825,2705,2700,2705,2700,1028
|
|
20240415,151800,2293200215,2705,2700,2705,2700,261
|
|
20240415,151700,2292494270,2705,2705,2705,2700,2424
|
|
20240415,151600,2285946615,2705,2700,2705,2700,2197
|
|
20240415,151500,2280011350,2705,2700,2710,2700,753
|
|
20240415,151400,2277974735,2710,2705,2710,2700,896
|
|
20240415,151300,2275550630,2705,2705,2705,2700,943
|
|
20240415,151200,2273000330,2705,2705,2705,2700,1069
|
|
20240415,151100,2270109130,2705,2705,2705,2700,1449
|
|
20240415,151000,2266190780,2705,2700,2705,2700,1278
|
|
20240415,150900,2262735855,2700,2705,2705,2700,679
|
|
20240415,150800,2260899605,2705,2700,2705,2700,1227
|
|
20240415,150700,2257581195,2705,2705,2705,2700,1341
|
|
20240415,150600,2253954665,2705,2705,2705,2700,947
|
|
20240415,150500,2251393670,2705,2705,2705,2700,942
|
|
20240415,150400,2248846010,2705,2700,2705,2700,952
|
|
20240415,150300,2246271880,2705,2700,2705,2700,977
|
|
20240415,150200,2243629200,2705,2705,2705,2700,938
|
|
20240415,150100,2241092385,2705,2705,2705,2700,918
|
|
20240415,150000,2238610195,2705,2700,2705,2695,1451
|
|
20240415,145900,2234691165,2700,2700,2705,2695,1623
|
|
20240415,145800,2230308670,2700,2705,2705,2695,946
|
|
20240415,145700,2227755335,2700,2700,2705,2695,976
|
|
20240415,145600,2225116295,2705,2710,2710,2700,5348
|
|
20240415,145500,2210673630,2710,2700,2710,2700,992
|
|
20240415,145400,2207989545,2710,2710,2710,2700,924
|
|
20240415,145300,2205487430,2710,2710,2710,2700,642
|
|
20240415,145200,2203748115,2710,2715,2715,2700,1818
|
|
20240415,145100,2198814765,2715,2710,2715,2705,481
|
|
20240415,145000,2197509955,2715,2705,2715,2700,846
|
|
20240415,144900,2195216190,2700,2710,2710,2700,803
|
|
20240415,144800,2193041425,2710,2715,2715,2705,1267
|
|
20240415,144700,2189604065,2715,2700,2715,2700,1123
|
|
20240415,144600,2186566030,2705,2710,2710,2700,2074
|
|
20240415,144500,2180952270,2710,2710,2715,2705,1769
|
|
20240415,144400,2176162985,2710,2710,2710,2705,943
|
|
20240415,144300,2173608455,2710,2710,2715,2710,2972
|
|
20240415,144200,2165552190,2710,2710,2710,2705,718
|
|
20240415,144100,2163606985,2710,2700,2710,2700,1826
|
|
20240415,144000,2158662465,2710,2705,2710,2700,726
|
|
20240415,143900,2156698605,2705,2705,2710,2700,520
|
|
20240415,143800,2155291115,2710,2705,2710,2700,822
|
|
20240415,143700,2153067565,2705,2700,2705,2700,1302
|
|
20240415,143600,2149546230,2705,2705,2705,2700,1178
|
|
20240415,143500,2146362240,2705,2705,2705,2700,826
|
|
20240415,143400,2144128905,2705,2705,2705,2700,594
|
|
20240415,143300,2142522585,2705,2705,2705,2700,1653
|
|
20240415,143200,2138056790,2705,2700,2705,2700,1291
|
|
20240415,143100,2134567170,2705,2700,2705,2695,1517
|
|
20240415,143000,2130469485,2700,2700,2705,2695,598
|
|
20240415,142900,2128854040,2705,2700,2705,2695,656
|
|
20240415,142800,2127082435,2700,2705,2705,2695,929
|
|
20240415,142700,2124572235,2705,2710,2710,2700,4561
|
|
20240415,142600,2112253195,2710,2710,2710,2700,699
|
|
20240415,142500,2110360270,2705,2710,2710,2700,2200
|
|
20240415,142400,2104406805,2710,2700,2710,2700,794
|
|
20240415,142300,2102257300,2710,2705,2710,2705,765
|
|
20240415,142200,2100186635,2700,2705,2705,2700,1047
|
|
20240415,142100,2097357540,2705,2700,2710,2700,711
|
|
20240415,142000,2095434735,2705,2705,2705,2700,683
|
|
20240415,141900,2093587330,2705,2705,2705,2700,766
|
|
20240415,141800,2091515775,2705,2705,2705,2700,900
|
|
20240415,141700,2089082245,2705,2700,2705,2700,797
|
|
20240415,141600,2086926830,2705,2705,2705,2700,947
|
|
20240415,141500,2084366545,2705,2700,2705,2700,820
|
|
20240415,141400,2082149445,2705,2700,2705,2700,784
|
|
20240415,141300,2080029215,2700,2705,2705,2695,723
|
|
20240415,141200,2078075780,2705,2700,2705,2695,780
|
|
20240415,141100,2075968530,2700,2700,2705,2695,726
|
|
20240415,141000,2074007645,2705,2700,2705,2695,1027
|
|
20240415,140900,2071230595,2700,2710,2710,2700,525
|
|
20240415,140800,2069810085,2710,2705,2710,2695,1030
|
|
20240415,140700,2067023600,2710,2705,2710,2700,4316
|
|
20240415,140600,2055347510,2705,2700,2705,2695,925
|
|
20240415,140500,2052846975,2700,2705,2705,2700,639
|
|
20240415,140400,2051118930,2705,2695,2705,2695,667
|
|
20240415,140300,2049315720,2705,2700,2705,2700,858
|
|
20240415,140200,2046996315,2700,2700,2705,2700,765
|
|
20240415,140100,2044927825,2700,2705,2710,2700,1956
|
|
20240415,140000,2039640465,2710,2710,2710,2700,434
|
|
20240415,135900,2038464790,2710,2705,2710,2700,720
|
|
20240415,135800,2036515270,2705,2710,2710,2700,899
|
|
20240415,135700,2034082720,2710,2710,2710,2700,851
|
|
20240415,135600,2031778060,2710,2710,2710,2705,464
|
|
20240415,135500,2030520700,2710,2710,2710,2700,773
|
|
20240415,135400,2028427225,2710,2700,2710,2700,795
|
|
20240415,135300,2026273395,2710,2705,2710,2705,628
|
|
20240415,135200,2024572115,2705,2700,2705,2695,566
|
|
20240415,135100,2023042540,2705,2700,2705,2700,610
|
|
20240415,135000,2021393035,2705,2700,2705,2695,879
|
|
20240415,134900,2019015845,2705,2715,2715,2690,30874
|
|
20240415,134800,1935886510,2715,2715,2715,2710,557
|
|
20240415,134700,1934374730,2715,2715,2715,2705,668
|
|
20240415,134600,1932561700,2715,2705,2715,2700,1961
|
|
20240415,134500,1927257485,2710,2710,2710,2705,702
|
|
20240415,134400,1925355590,2705,2705,2710,2700,638
|
|
20240415,134300,1923627945,2705,2705,2710,2700,674
|
|
20240415,134200,1921802010,2710,2710,2710,2700,549
|
|
20240415,134100,1920314420,2710,2705,2710,2705,740
|
|
20240415,134000,1918309900,2705,2710,2710,2700,1350
|
|
20240415,133900,1914658410,2705,2710,2715,2705,581
|
|
20240415,133800,1913082050,2715,2710,2715,2710,735
|
|
20240415,133700,1911087400,2715,2715,2715,2710,1157
|
|
20240415,133600,1907946725,2715,2705,2715,2705,2119
|
|
20240415,133500,1902196545,2705,2700,2710,2700,734
|
|
20240415,133400,1900208680,2710,2700,2715,2700,653
|
|
20240415,133300,1898438485,2715,2715,2715,2695,6113
|
|
20240415,133200,1881936775,2715,2710,2720,2705,6536
|
|
20240415,133100,1864192500,2715,2710,2715,2710,437
|
|
20240415,133000,1863006490,2715,2710,2715,2705,724
|
|
20240415,132900,1861041455,2715,2705,2715,2700,733
|
|
20240415,132800,1859053375,2705,2715,2715,2705,723
|
|
20240415,132700,1857091415,2715,2700,2715,2700,587
|
|
20240415,132600,1855498935,2715,2715,2715,2700,4817
|
|
20240415,132500,1842481965,2715,2710,2720,2710,723
|
|
20240415,132400,1840517345,2720,2710,2720,2705,731
|
|
20240415,132300,1838532245,2720,2705,2725,2705,4537
|
|
20240415,132200,1826206515,2710,2710,2710,2710,422
|
|
20240415,132100,1825062895,2710,2715,2715,2705,984
|
|
20240415,132000,1822394455,2715,2710,2715,2705,1830
|
|
20240415,131900,1817434280,2715,2715,2715,2710,811
|
|
20240415,131800,1815233745,2715,2715,2715,2710,659
|
|
20240415,131700,1813445140,2715,2705,2715,2705,859
|
|
20240415,131600,1811117650,2710,2715,2715,2705,835
|
|
20240415,131500,1808854060,2710,2705,2715,2705,786
|
|
20240415,131400,1806721385,2715,2710,2715,2705,672
|
|
20240415,131300,1804897525,2715,2710,2715,2705,722
|
|
20240415,131200,1802938300,2715,2705,2715,2705,803
|
|
20240415,131100,1800761430,2710,2710,2710,2705,733
|
|
20240415,131000,1798775545,2710,2710,2710,2705,804
|
|
20240415,130900,1796597180,2710,2705,2710,2705,647
|
|
20240415,130800,1794845330,2710,2705,2710,2700,865
|
|
20240415,130700,1792504230,2705,2710,2710,2705,1082
|
|
20240415,130600,1789573365,2700,2710,2710,2695,764
|
|
20240415,130500,1787505320,2710,2695,2710,2695,3346
|
|
20240415,130400,1778481495,2710,2690,2710,2690,8339
|
|
20240415,130300,1756005580,2695,2690,2695,2690,1916
|
|
20240415,130200,1750842870,2690,2695,2695,2690,1372
|
|
20240415,130100,1747147995,2695,2690,2695,2690,1258
|
|
20240415,130000,1743758285,2695,2695,2695,2690,849
|
|
20240415,125900,1741471105,2695,2695,2695,2690,836
|
|
20240415,125800,1739218650,2695,2695,2695,2690,788
|
|
20240415,125700,1737095940,2690,2690,2695,2690,642
|
|
20240415,125600,1735366780,2695,2690,2695,2690,771
|
|
20240415,125500,1733289530,2695,2695,2695,2690,597
|
|
20240415,125400,1731680620,2690,2695,2695,2690,936
|
|
20240415,125300,1729159130,2695,2695,2695,2690,5719
|
|
20240415,125200,1713771875,2695,2695,2695,2690,711
|
|
20240415,125100,1711856750,2695,2695,2695,2690,1164
|
|
20240415,125000,1708722425,2695,2695,2695,2690,7318
|
|
20240415,124900,1689000995,2695,2705,2710,2690,14854
|
|
20240415,124800,1648961520,2705,2705,2710,2705,517
|
|
20240415,124700,1647561270,2710,2705,2710,2695,713
|
|
20240415,124600,1645630160,2710,2710,2710,2700,732
|
|
20240415,124500,1643648200,2710,2715,2715,2695,3332
|
|
20240415,124400,1634644495,2715,2710,2715,2710,443
|
|
20240415,124300,1633442405,2715,2705,2715,2705,1511
|
|
20240415,124200,1629344180,2715,2715,2715,2710,707
|
|
20240415,124100,1627425265,2710,2710,2715,2700,859
|
|
20240415,124000,1625096800,2710,2705,2710,2700,719
|
|
20240415,123900,1623150560,2710,2705,2710,2700,857
|
|
20240415,123800,1620829295,2705,2695,2710,2695,1074
|
|
20240415,123700,1617923750,2705,2705,2710,2690,4216
|
|
20240415,123600,1606552580,2710,2715,2715,2705,706
|
|
20240415,123500,1604638105,2715,2710,2720,2705,491
|
|
20240415,123400,1603305655,2710,2720,2720,2710,1551
|
|
20240415,123300,1599093025,2720,2715,2725,2710,699
|
|
20240415,123200,1597193090,2715,2710,2730,2710,1124
|
|
20240415,123100,1594134710,2715,2720,2730,2715,545
|
|
20240415,123000,1592650905,2730,2730,2730,2715,930
|
|
20240415,122900,1590115095,2720,2715,2730,2715,656
|
|
20240415,122800,1588326720,2720,2725,2730,2720,940
|
|
20240415,122700,1585762535,2725,2715,2730,2705,4167
|
|
20240415,122600,1574433500,2715,2705,2715,2700,863
|
|
20240415,122500,1572096950,2710,2705,2710,2700,727
|
|
20240415,122400,1570127810,2710,2710,2710,2705,619
|
|
20240415,122300,1568451180,2710,2700,2710,2700,621
|
|
20240415,122200,1566770090,2710,2700,2710,2695,551
|
|
20240415,122100,1565278095,2700,2700,2705,2695,709
|
|
20240415,122000,1563361240,2705,2690,2705,2690,7098
|
|
20240415,121900,1544217215,2695,2690,2695,2685,1497
|
|
20240415,121800,1540190725,2690,2690,2690,2685,693
|
|
20240415,121700,1538327140,2690,2690,2690,2685,1565
|
|
20240415,121600,1534118170,2685,2685,2690,2685,867
|
|
20240415,121500,1531787775,2690,2690,2690,2685,30
|
|
20240415,121400,1531707085,2690,2685,2690,2685,240
|
|
20240415,121300,1531062605,2690,2685,2690,2685,626
|
|
20240415,121200,1529381745,2690,2690,2690,2685,122
|
|
20240415,121100,1529054040,2690,2685,2690,2685,580
|
|
20240415,121000,1527496690,2690,2690,2690,2685,724
|
|
20240415,120900,1525549600,2690,2685,2690,2685,4367
|
|
20240415,120800,1513802935,2690,2690,2690,2685,580
|
|
20240415,120700,1512244915,2685,2685,2690,2685,120
|
|
20240415,120600,1511922680,2690,2685,2695,2685,415
|
|
20240415,120500,1510806430,2695,2695,2695,2685,265
|
|
20240415,120400,1510093335,2695,2695,2695,2685,13488
|
|
20240415,120300,1473810515,2695,2690,2695,2690,288
|
|
20240415,120200,1473035590,2695,2690,2695,2690,20
|
|
20240415,120100,1472981760,2695,2690,2695,2690,386
|
|
20240415,120000,1471942110,2695,2690,2695,2690,212
|
|
20240415,115900,1471371675,2695,2690,2695,2690,151
|
|
20240415,115800,1470965335,2695,2695,2695,2690,120
|
|
20240415,115700,1470642410,2695,2695,2695,2690,225
|
|
20240415,115600,1470036985,2695,2690,2695,2690,104
|
|
20240415,115500,1469757185,2695,2690,2695,2690,20
|
|
20240415,115400,1469703370,2695,2695,2700,2690,2430
|
|
20240415,115300,1463161810,2695,2695,2700,2690,4131
|
|
20240415,115200,1452028730,2695,2690,2695,2690,127
|
|
20240415,115100,1451687035,2695,2690,2695,2690,212
|
|
20240415,115000,1451116600,2695,2695,2695,2690,265
|
|
20240415,114900,1450403575,2700,2690,2700,2690,250
|
|
20240415,114800,1449730345,2695,2695,2695,2690,115
|
|
20240415,114700,1449420860,2700,2690,2700,2690,23
|
|
20240415,114600,1449358900,2695,2695,2695,2690,776
|
|
20240415,114500,1447268500,2695,2695,2700,2690,262
|
|
20240415,114400,1446563420,2695,2695,2695,2690,143
|
|
20240415,114300,1446178480,2690,2690,2700,2690,463
|
|
20240415,114200,1444931925,2700,2695,2700,2690,106
|
|
20240415,114100,1444646330,2690,2695,2700,2690,38
|
|
20240415,114000,1444543940,2690,2695,2695,2690,346
|
|
20240415,113900,1443613100,2690,2695,2695,2690,225
|
|
20240415,113800,1443007685,2695,2690,2700,2690,43
|
|
20240415,113700,1442891935,2695,2690,2700,2690,239
|
|
20240415,113600,1442248875,2695,2700,2700,2690,386
|
|
20240415,113500,1441208610,2695,2690,2695,2690,219
|
|
20240415,113400,1440618490,2695,2700,2700,2690,150
|
|
20240415,113300,1440214925,2700,2695,2700,2690,852
|
|
20240415,113200,1437918545,2695,2690,2695,2690,107
|
|
20240415,113100,1437630660,2695,2700,2700,2690,125
|
|
20240415,113000,1437294320,2695,2695,2700,2690,650
|
|
20240415,112900,1435543010,2695,2690,2695,2690,851
|
|
20240415,112800,1433250045,2695,2695,2695,2690,443
|
|
20240415,112700,1432058320,2690,2695,2695,2690,192
|
|
20240415,112600,1431541355,2695,2695,2695,2690,121
|
|
20240415,112500,1431215815,2690,2690,2695,2690,203
|
|
20240415,112400,1430669735,2695,2695,2695,2690,118
|
|
20240415,112300,1430352170,2690,2690,2695,2690,1131
|
|
20240415,112200,1427309765,2690,2690,2700,2690,104
|
|
20240415,112100,1427029885,2700,2700,2700,2695,316
|
|
20240415,112000,1426177485,2700,2695,2700,2690,854
|
|
20240415,111900,1423876395,2695,2700,2700,2695,369
|
|
20240415,111800,1422881705,2700,2695,2700,2695,48
|
|
20240415,111700,1422752215,2700,2695,2700,2695,164
|
|
20240415,111600,1422309850,2700,2700,2700,2695,43
|
|
20240415,111500,1422193895,2695,2695,2700,2695,247
|
|
20240415,111400,1421528210,2695,2700,2700,2690,45
|
|
20240415,111300,1421407055,2700,2695,2700,2690,67
|
|
20240415,111200,1421226495,2700,2690,2700,2690,447
|
|
20240415,111100,1420021625,2695,2690,2695,2690,200
|
|
20240415,111000,1419483165,2695,2695,2695,2690,127
|
|
20240415,110900,1419140905,2695,2695,2700,2690,583
|
|
20240415,110800,1417571840,2700,2695,2700,2690,669
|
|
20240415,110700,1415771965,2695,2695,2700,2690,1713
|
|
20240415,110600,1411155435,2695,2690,2695,2690,913
|
|
20240415,110500,1408696995,2695,2695,2695,2690,1098
|
|
20240415,110400,1405743345,2695,2695,2695,2690,55
|
|
20240415,110300,1405595200,2690,2695,2695,2690,2061
|
|
20240415,110200,1400040830,2695,2695,2695,2690,130
|
|
20240415,110100,1399691020,2695,2695,2695,2690,16
|
|
20240415,110000,1399647905,2690,2695,2695,2690,674
|
|
20240415,105900,1397834570,2690,2690,2695,2690,697
|
|
20240415,105800,1395959575,2695,2695,2695,2690,10
|
|
20240415,105700,1395932655,2695,2690,2695,2690,132
|
|
20240415,105600,1395577450,2695,2695,2695,2690,14
|
|
20240415,105500,1395539750,2690,2695,2695,2690,24
|
|
20240415,105400,1395475165,2695,2690,2695,2690,152
|
|
20240415,105300,1395066110,2695,2690,2695,2690,119
|
|
20240415,105200,1394745435,2695,2695,2695,2690,29
|
|
20240415,105100,1394667375,2695,2690,2695,2685,1356
|
|
20240415,105000,1391020275,2690,2690,2690,2685,139
|
|
20240415,104900,1390646485,2690,2690,2690,2685,244
|
|
20240415,104800,1389990155,2685,2685,2690,2685,962
|
|
20240415,104700,1387407050,2690,2685,2690,2685,296
|
|
20240415,104600,1386612110,2690,2690,2690,2690,3
|
|
20240415,104500,1386604040,2695,2690,2695,2680,2199
|
|
20240415,104400,1380689765,2690,2685,2690,2680,815
|
|
20240415,104300,1378500855,2685,2685,2685,2680,831
|
|
20240415,104200,1376269750,2690,2685,2690,2680,4567
|
|
20240415,104100,1364007640,2690,2690,2690,2690,637
|
|
20240415,104000,1362294110,2690,2685,2690,2685,30
|
|
20240415,103900,1362213545,2685,2690,2690,2685,153
|
|
20240415,103800,1361802535,2690,2685,2690,2685,1220
|
|
20240415,103700,1358526620,2690,2690,2690,2685,1026
|
|
20240415,103600,1355771735,2685,2680,2695,2680,288
|
|
20240415,103500,1354996660,2680,2690,2700,2680,27252
|
|
20240415,103400,1281796020,2700,2690,2700,2690,95
|
|
20240415,103300,1281540385,2700,2700,2700,2690,2433
|
|
20240415,103200,1274992075,2700,2700,2700,2690,6605
|
|
20240415,103100,1257217455,2700,2705,2705,2695,385
|
|
20240415,103000,1256178765,2705,2695,2705,2695,1025
|
|
20240415,102900,1253411235,2700,2700,2700,2690,107
|
|
20240415,102800,1253122800,2700,2705,2705,2690,2632
|
|
20240415,102700,1246033190,2705,2705,2705,2690,304
|
|
20240415,102600,1245211785,2705,2710,2710,2695,958
|
|
20240415,102500,1242629835,2695,2710,2715,2695,4518
|
|
20240415,102400,1230435475,2715,2715,2720,2700,1140
|
|
20240415,102300,1227345415,2720,2725,2725,2705,3553
|
|
20240415,102200,1217719205,2725,2730,2730,2715,3547
|
|
20240415,102100,1208075365,2725,2730,2730,2720,2883
|
|
20240415,102000,1200219170,2730,2730,2730,2725,2150
|
|
20240415,101900,1194350450,2730,2730,2730,2720,1773
|
|
20240415,101800,1189515755,2730,2730,2735,2720,2677
|
|
20240415,101700,1182211715,2735,2725,2735,2720,2463
|
|
20240415,101600,1175493180,2725,2735,2735,2715,3303
|
|
20240415,101500,1166502210,2735,2730,2735,2720,2155
|
|
20240415,101400,1160624480,2730,2730,2740,2725,2527
|
|
20240415,101300,1153722570,2730,2735,2740,2725,2684
|
|
20240415,101200,1146383350,2740,2740,2740,2730,2425
|
|
20240415,101100,1139749205,2735,2735,2740,2730,2241
|
|
20240415,101000,1133620010,2735,2730,2735,2725,2068
|
|
20240415,100900,1127972175,2730,2730,2730,2725,2946
|
|
20240415,100800,1119936430,2725,2735,2735,2725,2853
|
|
20240415,100700,1112153615,2735,2735,2735,2720,2391
|
|
20240415,100600,1105623380,2740,2740,2740,2730,4182
|
|
20240415,100500,1094181135,2740,2735,2740,2730,1952
|
|
20240415,100400,1088843460,2730,2730,2735,2720,3030
|
|
20240415,100300,1080575830,2730,2735,2735,2730,2159
|
|
20240415,100200,1074680465,2735,2740,2740,2730,3015
|
|
20240415,100100,1066434515,2740,2745,2745,2735,1911
|
|
20240415,100000,1061199115,2740,2740,2745,2740,2945
|
|
20240415,095900,1053125080,2740,2740,2745,2735,3786
|
|
20240415,095800,1042752985,2745,2740,2745,2735,3560
|
|
20240415,095700,1032989415,2735,2740,2740,2735,7547
|
|
20240415,095600,1012310860,2740,2735,2740,2730,1296
|
|
20240415,095500,1008765925,2735,2735,2740,2725,3365
|
|
20240415,095400,999561270,2735,2730,2735,2725,2995
|
|
20240415,095300,991377775,2730,2715,2730,2715,5323
|
|
20240415,095200,976893600,2715,2695,2715,2695,27389
|
|
20240415,095100,902836900,2690,2695,2700,2690,511
|
|
20240415,095000,901459760,2690,2700,2700,2690,553
|
|
20240415,094900,899969850,2690,2695,2700,2690,828
|
|
20240415,094800,897738395,2695,2690,2700,2690,846
|
|
20240415,094700,895461880,2690,2700,2700,2690,116
|
|
20240415,094600,895148890,2700,2695,2700,2690,630
|
|
20240415,094500,893450960,2690,2690,2695,2690,6275
|
|
20240415,094400,876541910,2695,2695,2695,2690,3217
|
|
20240415,094300,867874170,2695,2695,2695,2690,4260
|
|
20240415,094200,856393585,2695,2690,2695,2690,1062
|
|
20240415,094100,853532355,2695,2695,2695,2690,4742
|
|
20240415,094000,840770510,2695,2695,2695,2690,745
|
|
20240415,093900,838766235,2695,2690,2695,2690,1602
|
|
20240415,093800,834456775,2690,2695,2695,2690,2843
|
|
20240415,093700,826806420,2695,2690,2695,2690,566
|
|
20240415,093600,825281330,2690,2695,2695,2690,147
|
|
20240415,093500,824885890,2690,2690,2695,2685,7982
|
|
20240415,093400,803413685,2690,2690,2690,2690,2471
|
|
20240415,093300,796766695,2690,2685,2690,2685,1256
|
|
20240415,093200,793394250,2685,2690,2690,2685,5127
|
|
20240415,093100,779628195,2690,2685,2690,2685,378
|
|
20240415,093000,778613185,2685,2690,2690,2685,4388
|
|
20240415,092900,766826430,2685,2690,2690,2685,726
|
|
20240415,092800,764873635,2690,2685,2690,2685,401
|
|
20240415,092700,763795485,2685,2690,2690,2685,2219
|
|
20240415,092600,757837280,2690,2690,2690,2685,471
|
|
20240415,092500,756570610,2690,2685,2690,2685,2502
|
|
20240415,092400,749849285,2685,2685,2690,2685,3129
|
|
20240415,092300,741447865,2690,2690,2695,2690,1838
|
|
20240415,092200,736503595,2690,2695,2695,2690,282
|
|
20240415,092100,735744550,2690,2685,2695,2680,9179
|
|
20240415,092000,711133035,2690,2695,2695,2685,3908
|
|
20240415,091900,700629030,2695,2690,2695,2690,2165
|
|
20240415,091800,694804590,2690,2680,2690,2680,3066
|
|
20240415,091700,686576250,2685,2685,2685,2680,3859
|
|
20240415,091600,676230005,2685,2680,2690,2680,1919
|
|
20240415,091500,671072925,2685,2695,2695,2685,3571
|
|
20240415,091400,661483100,2690,2695,2695,2690,4226
|
|
20240415,091300,650111765,2695,2700,2700,2690,3185
|
|
20240415,091200,641529075,2700,2700,2700,2690,2589
|
|
20240415,091100,634549760,2700,2695,2700,2690,2639
|
|
20240415,091000,627433825,2690,2685,2690,2685,3051
|
|
20240415,090900,619233445,2680,2680,2685,2680,1540
|
|
20240415,090800,615105735,2680,2680,2680,2675,3438
|
|
20240415,090700,605891980,2680,2680,2685,2680,6018
|
|
20240415,090600,589751245,2680,2680,2685,2680,1789
|
|
20240415,090500,584956050,2670,2675,2675,2665,17420
|
|
20240415,090400,538447630,2675,2680,2685,2665,28887
|
|
20240415,090300,461290440,2680,2705,2715,2680,26070
|
|
20240415,090200,391127405,2705,2695,2720,2690,4589
|
|
20240415,090100,378721420,2690,2670,2690,2670,21587
|
|
20240415,090000,320879585,2670,2640,2695,2640,121482
|