649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,194500,1968985595,2645,2645,2645,2645,0
|
|
20240416,194400,1968985595,2645,2645,2645,2645,0
|
|
20240416,194300,1968985595,2645,2645,2645,2645,0
|
|
20240416,194200,1968985595,2645,2645,2645,2645,0
|
|
20240416,194100,1968985595,2645,2645,2645,2645,0
|
|
20240416,194000,1968985595,2645,2645,2645,2645,0
|
|
20240416,193900,1968985595,2645,2645,2645,2645,0
|
|
20240416,193800,1968985595,2645,2645,2645,2645,0
|
|
20240416,193700,1968985595,2645,2645,2645,2645,0
|
|
20240416,193600,1968985595,2645,2645,2645,2645,0
|
|
20240416,193500,1968985595,2645,2645,2645,2645,0
|
|
20240416,193400,1968985595,2645,2645,2645,2645,0
|
|
20240416,193300,1968985595,2645,2645,2645,2645,0
|
|
20240416,193200,1968985595,2645,2645,2645,2645,0
|
|
20240416,193100,1968985595,2645,2645,2645,2645,0
|
|
20240416,193000,1968985595,2645,2645,2645,2645,0
|
|
20240416,192900,1968985595,2645,2645,2645,2645,0
|
|
20240416,192800,1968985595,2645,2645,2645,2645,0
|
|
20240416,192700,1968985595,2645,2645,2645,2645,0
|
|
20240416,192600,1968985595,2645,2645,2645,2645,0
|
|
20240416,192500,1968985595,2645,2645,2645,2645,0
|
|
20240416,192400,1968985595,2645,2645,2645,2645,0
|
|
20240416,192300,1968985595,2645,2645,2645,2645,0
|
|
20240416,192200,1968985595,2645,2645,2645,2645,0
|
|
20240416,192100,1968985595,2645,2645,2645,2645,0
|
|
20240416,192000,1968985595,2645,2645,2645,2645,0
|
|
20240416,191900,1968985595,2645,2645,2645,2645,0
|
|
20240416,191800,1968985595,2645,2645,2645,2645,0
|
|
20240416,191700,1968985595,2645,2645,2645,2645,0
|
|
20240416,191600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,191500,1968985595,2645,2645,2645,2645,0
|
|
20240416,191400,1968985595,2645,2645,2645,2645,0
|
|
20240416,191300,1968985595,2645,2645,2645,2645,0
|
|
20240416,191200,1968985595,2645,2645,2645,2645,0
|
|
20240416,191100,1968985595,2645,2645,2645,2645,0
|
|
20240416,191000,1968985595,2645,2645,2645,2645,0
|
|
20240416,190900,1968985595,2645,2645,2645,2645,0
|
|
20240416,190800,1968985595,2645,2645,2645,2645,0
|
|
20240416,190700,1968985595,2645,2645,2645,2645,0
|
|
20240416,190600,1968985595,2645,2645,2645,2645,0
|
|
20240416,190500,1968985595,2645,2645,2645,2645,0
|
|
20240416,190400,1968985595,2645,2645,2645,2645,0
|
|
20240416,190300,1968985595,2645,2645,2645,2645,0
|
|
20240416,190200,1968985595,2645,2645,2645,2645,0
|
|
20240416,190100,1968985595,2645,2645,2645,2645,0
|
|
20240416,190000,1968985595,2645,2645,2645,2645,0
|
|
20240416,185900,1968985595,2645,2645,2645,2645,0
|
|
20240416,185800,1968985595,2645,2645,2645,2645,0
|
|
20240416,185700,1968985595,2645,2645,2645,2645,0
|
|
20240416,185600,1968985595,2645,2645,2645,2645,0
|
|
20240416,185500,1968985595,2645,2645,2645,2645,0
|
|
20240416,185400,1968985595,2645,2645,2645,2645,0
|
|
20240416,185300,1968985595,2645,2645,2645,2645,0
|
|
20240416,185200,1968985595,2645,2645,2645,2645,0
|
|
20240416,185100,1968985595,2645,2645,2645,2645,0
|
|
20240416,185000,1968985595,2645,2645,2645,2645,0
|
|
20240416,184900,1968985595,2645,2645,2645,2645,0
|
|
20240416,184800,1968985595,2645,2645,2645,2645,0
|
|
20240416,184700,1968985595,2645,2645,2645,2645,0
|
|
20240416,184600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,184500,1968985595,2645,2645,2645,2645,0
|
|
20240416,184400,1968985595,2645,2645,2645,2645,0
|
|
20240416,184300,1968985595,2645,2645,2645,2645,0
|
|
20240416,184200,1968985595,2645,2645,2645,2645,0
|
|
20240416,184100,1968985595,2645,2645,2645,2645,0
|
|
20240416,184000,1968985595,2645,2645,2645,2645,0
|
|
20240416,183900,1968985595,2645,2645,2645,2645,0
|
|
20240416,183800,1968985595,2645,2645,2645,2645,0
|
|
20240416,183700,1968985595,2645,2645,2645,2645,0
|
|
20240416,183600,1968985595,2645,2645,2645,2645,0
|
|
20240416,183500,1968985595,2645,2645,2645,2645,0
|
|
20240416,183400,1968985595,2645,2645,2645,2645,0
|
|
20240416,183300,1968985595,2645,2645,2645,2645,0
|
|
20240416,183200,1968985595,2645,2645,2645,2645,0
|
|
20240416,183100,1968985595,2645,2645,2645,2645,0
|
|
20240416,183000,1968985595,2645,2645,2645,2645,0
|
|
20240416,182900,1968985595,2645,2645,2645,2645,0
|
|
20240416,182800,1968985595,2645,2645,2645,2645,0
|
|
20240416,182700,1968985595,2645,2645,2645,2645,0
|
|
20240416,182600,1968985595,2645,2645,2645,2645,0
|
|
20240416,182500,1968985595,2645,2645,2645,2645,0
|
|
20240416,182400,1968985595,2645,2645,2645,2645,0
|
|
20240416,182300,1968985595,2645,2645,2645,2645,0
|
|
20240416,182200,1968985595,2645,2645,2645,2645,0
|
|
20240416,182100,1968985595,2645,2645,2645,2645,0
|
|
20240416,182000,1968985595,2645,2645,2645,2645,0
|
|
20240416,181900,1968985595,2645,2645,2645,2645,0
|
|
20240416,181800,1968985595,2645,2645,2645,2645,0
|
|
20240416,181700,1968985595,2645,2645,2645,2645,0
|
|
20240416,181600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,181500,1968985595,2645,2645,2645,2645,0
|
|
20240416,181400,1968985595,2645,2645,2645,2645,0
|
|
20240416,181300,1968985595,2645,2645,2645,2645,0
|
|
20240416,181200,1968985595,2645,2645,2645,2645,0
|
|
20240416,181100,1968985595,2645,2645,2645,2645,0
|
|
20240416,181000,1968985595,2645,2645,2645,2645,0
|
|
20240416,180900,1968985595,2645,2645,2645,2645,0
|
|
20240416,180800,1968985595,2645,2645,2645,2645,0
|
|
20240416,180700,1968985595,2645,2645,2645,2645,0
|
|
20240416,180600,1968985595,2645,2645,2645,2645,0
|
|
20240416,180500,1968985595,2645,2645,2645,2645,0
|
|
20240416,180400,1968985595,2645,2645,2645,2645,0
|
|
20240416,180300,1968985595,2645,2645,2645,2645,0
|
|
20240416,180200,1968985595,2645,2645,2645,2645,0
|
|
20240416,180100,1968985595,2645,2645,2645,2645,0
|
|
20240416,180000,1968985595,2645,2645,2645,2645,0
|
|
20240416,175900,1968985595,2645,2645,2645,2645,0
|
|
20240416,175800,1968985595,2645,2645,2645,2645,0
|
|
20240416,175700,1968985595,2645,2645,2645,2645,0
|
|
20240416,175600,1968985595,2645,2645,2645,2645,0
|
|
20240416,175500,1968985595,2645,2645,2645,2645,0
|
|
20240416,175400,1968985595,2645,2645,2645,2645,0
|
|
20240416,175300,1968985595,2645,2645,2645,2645,0
|
|
20240416,175200,1968985595,2645,2645,2645,2645,0
|
|
20240416,175100,1968985595,2645,2645,2645,2645,0
|
|
20240416,175000,1968985595,2645,2645,2645,2645,0
|
|
20240416,174900,1968985595,2645,2645,2645,2645,0
|
|
20240416,174800,1968985595,2645,2645,2645,2645,0
|
|
20240416,174700,1968985595,2645,2645,2645,2645,0
|
|
20240416,174600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,174500,1968985595,2645,2645,2645,2645,0
|
|
20240416,174400,1968985595,2645,2645,2645,2645,0
|
|
20240416,174300,1968985595,2645,2645,2645,2645,0
|
|
20240416,174200,1968985595,2645,2645,2645,2645,0
|
|
20240416,174100,1968985595,2645,2645,2645,2645,0
|
|
20240416,174000,1968985595,2645,2645,2645,2645,0
|
|
20240416,173900,1968985595,2645,2645,2645,2645,0
|
|
20240416,173800,1968985595,2645,2645,2645,2645,0
|
|
20240416,173700,1968985595,2645,2645,2645,2645,0
|
|
20240416,173600,1968985595,2645,2645,2645,2645,0
|
|
20240416,173500,1968985595,2645,2645,2645,2645,0
|
|
20240416,173400,1968985595,2645,2645,2645,2645,0
|
|
20240416,173300,1968985595,2645,2645,2645,2645,0
|
|
20240416,173200,1968985595,2645,2645,2645,2645,0
|
|
20240416,173100,1968985595,2645,2645,2645,2645,0
|
|
20240416,173000,1968985595,2645,2645,2645,2645,0
|
|
20240416,172900,1968985595,2645,2645,2645,2645,0
|
|
20240416,172800,1968985595,2645,2645,2645,2645,0
|
|
20240416,172700,1968985595,2645,2645,2645,2645,0
|
|
20240416,172600,1968985595,2645,2645,2645,2645,0
|
|
20240416,172500,1968985595,2645,2645,2645,2645,0
|
|
20240416,172400,1968985595,2645,2645,2645,2645,0
|
|
20240416,172300,1968985595,2645,2645,2645,2645,0
|
|
20240416,172200,1968985595,2645,2645,2645,2645,0
|
|
20240416,172100,1968985595,2645,2645,2645,2645,0
|
|
20240416,172000,1968985595,2645,2645,2645,2645,0
|
|
20240416,171900,1968985595,2645,2645,2645,2645,0
|
|
20240416,171800,1968985595,2645,2645,2645,2645,0
|
|
20240416,171700,1968985595,2645,2645,2645,2645,0
|
|
20240416,171600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,171500,1968985595,2645,2645,2645,2645,0
|
|
20240416,171400,1968985595,2645,2645,2645,2645,0
|
|
20240416,171300,1968985595,2645,2645,2645,2645,0
|
|
20240416,171200,1968985595,2645,2645,2645,2645,0
|
|
20240416,171100,1968985595,2645,2645,2645,2645,0
|
|
20240416,171000,1968985595,2645,2645,2645,2645,0
|
|
20240416,170900,1968985595,2645,2645,2645,2645,0
|
|
20240416,170800,1968985595,2645,2645,2645,2645,0
|
|
20240416,170700,1968985595,2645,2645,2645,2645,0
|
|
20240416,170600,1968985595,2645,2645,2645,2645,0
|
|
20240416,170500,1968985595,2645,2645,2645,2645,0
|
|
20240416,170400,1968985595,2645,2645,2645,2645,0
|
|
20240416,170300,1968985595,2645,2645,2645,2645,0
|
|
20240416,170200,1968985595,2645,2645,2645,2645,0
|
|
20240416,170100,1968985595,2645,2645,2645,2645,0
|
|
20240416,170000,1968985595,2645,2645,2645,2645,0
|
|
20240416,165900,1968985595,2645,2645,2645,2645,0
|
|
20240416,165800,1968985595,2645,2645,2645,2645,0
|
|
20240416,165700,1968985595,2645,2645,2645,2645,0
|
|
20240416,165600,1968985595,2645,2645,2645,2645,0
|
|
20240416,165500,1968985595,2645,2645,2645,2645,0
|
|
20240416,165400,1968985595,2645,2645,2645,2645,0
|
|
20240416,165300,1968985595,2645,2645,2645,2645,0
|
|
20240416,165200,1968985595,2645,2645,2645,2645,0
|
|
20240416,165100,1968985595,2645,2645,2645,2645,0
|
|
20240416,165000,1968985595,2645,2645,2645,2645,0
|
|
20240416,164900,1968985595,2645,2645,2645,2645,0
|
|
20240416,164800,1968985595,2645,2645,2645,2645,0
|
|
20240416,164700,1968985595,2645,2645,2645,2645,0
|
|
20240416,164600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,164500,1968985595,2645,2645,2645,2645,0
|
|
20240416,164400,1968985595,2645,2645,2645,2645,0
|
|
20240416,164300,1968985595,2645,2645,2645,2645,0
|
|
20240416,164200,1968985595,2645,2645,2645,2645,0
|
|
20240416,164100,1968985595,2645,2645,2645,2645,0
|
|
20240416,164000,1968985595,2645,2645,2645,2645,0
|
|
20240416,163900,1968985595,2645,2645,2645,2645,0
|
|
20240416,163800,1968985595,2645,2645,2645,2645,0
|
|
20240416,163700,1968985595,2645,2645,2645,2645,0
|
|
20240416,163600,1968985595,2645,2645,2645,2645,0
|
|
20240416,163500,1968985595,2645,2645,2645,2645,0
|
|
20240416,163400,1968985595,2645,2645,2645,2645,0
|
|
20240416,163300,1968985595,2645,2645,2645,2645,0
|
|
20240416,163200,1968985595,2645,2645,2645,2645,0
|
|
20240416,163100,1968985595,2645,2645,2645,2645,0
|
|
20240416,163000,1968985595,2645,2645,2645,2645,0
|
|
20240416,162900,1968985595,2645,2645,2645,2645,0
|
|
20240416,162800,1968985595,2645,2645,2645,2645,0
|
|
20240416,162700,1968985595,2645,2645,2645,2645,0
|
|
20240416,162600,1968985595,2645,2645,2645,2645,0
|
|
20240416,162500,1968985595,2645,2645,2645,2645,0
|
|
20240416,162400,1968985595,2645,2645,2645,2645,0
|
|
20240416,162300,1968985595,2645,2645,2645,2645,0
|
|
20240416,162200,1968985595,2645,2645,2645,2645,0
|
|
20240416,162100,1968985595,2645,2645,2645,2645,0
|
|
20240416,162000,1968985595,2645,2645,2645,2645,0
|
|
20240416,161900,1968985595,2645,2645,2645,2645,0
|
|
20240416,161800,1968985595,2645,2645,2645,2645,0
|
|
20240416,161700,1968985595,2645,2645,2645,2645,0
|
|
20240416,161600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,161500,1968985595,2645,2645,2645,2645,0
|
|
20240416,161400,1968985595,2645,2645,2645,2645,0
|
|
20240416,161300,1968985595,2645,2645,2645,2645,0
|
|
20240416,161200,1968985595,2645,2645,2645,2645,0
|
|
20240416,161100,1968985595,2645,2645,2645,2645,0
|
|
20240416,161000,1968985595,2645,2645,2645,2645,0
|
|
20240416,160900,1968985595,2645,2645,2645,2645,0
|
|
20240416,160800,1968985595,2645,2645,2645,2645,0
|
|
20240416,160700,1968985595,2645,2645,2645,2645,0
|
|
20240416,160600,1968985595,2645,2645,2645,2645,0
|
|
20240416,160500,1968985595,2645,2645,2645,2645,0
|
|
20240416,160400,1968985595,2645,2645,2645,2645,0
|
|
20240416,160300,1968985595,2645,2645,2645,2645,0
|
|
20240416,160200,1968985595,2645,2645,2645,2645,0
|
|
20240416,160100,1968985595,2645,2645,2645,2645,0
|
|
20240416,160000,1968985595,2645,2645,2645,2645,0
|
|
20240416,155900,1968985595,2645,2645,2645,2645,0
|
|
20240416,155800,1968985595,2645,2645,2645,2645,0
|
|
20240416,155700,1968985595,2645,2645,2645,2645,0
|
|
20240416,155600,1968985595,2645,2645,2645,2645,0
|
|
20240416,155500,1968985595,2645,2645,2645,2645,0
|
|
20240416,155400,1968985595,2645,2645,2645,2645,0
|
|
20240416,155300,1968985595,2645,2645,2645,2645,0
|
|
20240416,155200,1968985595,2645,2645,2645,2645,0
|
|
20240416,155100,1968985595,2645,2645,2645,2645,0
|
|
20240416,155000,1968985595,2645,2645,2645,2645,0
|
|
20240416,154900,1968985595,2645,2645,2645,2645,0
|
|
20240416,154800,1968985595,2645,2645,2645,2645,0
|
|
20240416,154700,1968985595,2645,2645,2645,2645,0
|
|
20240416,154600,1968985595,2645,2645,2645,2645,20464
|
|
20240416,154500,1968985595,2645,2645,2645,2645,0
|
|
20240416,154400,1968985595,2645,2645,2645,2645,0
|
|
20240416,154300,1968985595,2645,2645,2645,2645,0
|
|
20240416,154200,1968985595,2645,2645,2645,2645,0
|
|
20240416,154100,1968985595,2645,2645,2645,2645,0
|
|
20240416,154000,1968985595,2645,2645,2645,2645,0
|
|
20240416,153900,1968985595,2645,2645,2645,2645,0
|
|
20240416,153800,1968985595,2645,2645,2645,2645,0
|
|
20240416,153700,1968985595,2645,2645,2645,2645,0
|
|
20240416,153600,1968985595,2645,2645,2645,2645,0
|
|
20240416,153500,1968985595,2645,2645,2645,2645,0
|
|
20240416,153400,1968985595,2645,2645,2645,2645,0
|
|
20240416,153300,1968985595,2645,2645,2645,2645,0
|
|
20240416,153200,1968985595,2645,2645,2645,2645,0
|
|
20240416,153100,1968985595,2645,2645,2645,2645,0
|
|
20240416,153000,1968985595,2645,2645,2645,2645,20464
|
|
20240416,152900,1914858315,2645,2645,2645,2645,0
|
|
20240416,152800,1914858315,2645,2645,2645,2645,0
|
|
20240416,152700,1914858315,2645,2645,2645,2645,0
|
|
20240416,152600,1914858315,2645,2645,2645,2645,0
|
|
20240416,152500,1914858315,2645,2645,2645,2645,0
|
|
20240416,152400,1914858315,2645,2645,2645,2645,0
|
|
20240416,152300,1914858315,2645,2645,2645,2645,0
|
|
20240416,152200,1914858315,2645,2645,2645,2645,0
|
|
20240416,152100,1914858315,2645,2645,2645,2645,0
|
|
20240416,152000,1914858315,2645,2645,2645,2645,0
|
|
20240416,151900,1914858315,2645,2640,2645,2640,351
|
|
20240416,151800,1913930620,2645,2645,2645,2640,1340
|
|
20240416,151700,1910392600,2640,2640,2640,2635,3228
|
|
20240416,151600,1901870705,2640,2640,2640,2630,467
|
|
20240416,151500,1900639890,2635,2640,2640,2635,77
|
|
20240416,151400,1900436655,2635,2635,2640,2630,306
|
|
20240416,151300,1899630245,2630,2635,2635,2630,218
|
|
20240416,151200,1899055855,2640,2645,2645,2640,911
|
|
20240416,151100,1896650730,2645,2640,2645,2640,398
|
|
20240416,151000,1895599375,2635,2635,2640,2635,4199
|
|
20240416,150900,1884514190,2640,2640,2640,2640,306
|
|
20240416,150800,1883706350,2640,2640,2640,2640,20
|
|
20240416,150700,1883653550,2640,2630,2640,2630,4480
|
|
20240416,150600,1871836805,2630,2630,2635,2630,318
|
|
20240416,150500,1871000430,2630,2630,2635,2630,963
|
|
20240416,150400,1868466065,2630,2630,2630,2630,200
|
|
20240416,150300,1867940065,2630,2630,2635,2630,526
|
|
20240416,150200,1866556410,2635,2635,2635,2635,2652
|
|
20240416,150100,1859568390,2635,2635,2635,2635,4
|
|
20240416,150000,1859557850,2635,2635,2635,2630,3028
|
|
20240416,145900,1851579125,2635,2635,2635,2635,386
|
|
20240416,145800,1850562015,2630,2635,2635,2630,801
|
|
20240416,145700,1848455380,2635,2635,2635,2630,1086
|
|
20240416,145600,1845593825,2635,2635,2635,2635,505
|
|
20240416,145500,1844263150,2635,2635,2635,2635,1030
|
|
20240416,145400,1841549100,2635,2630,2635,2630,58
|
|
20240416,145300,1841396325,2630,2635,2635,2630,35
|
|
20240416,145200,1841304245,2635,2630,2635,2630,51
|
|
20240416,145100,1841170110,2635,2635,2635,2635,662
|
|
20240416,145000,1839425740,2630,2635,2635,2630,1254
|
|
20240416,144900,1836121505,2635,2630,2635,2630,21610
|
|
20240416,144800,1779283520,2630,2630,2630,2630,1006
|
|
20240416,144700,1776637740,2625,2630,2630,2625,5884
|
|
20240416,144600,1761163875,2630,2630,2630,2630,0
|
|
20240416,144500,1761163875,2630,2630,2630,2630,6
|
|
20240416,144400,1761148095,2630,2630,2630,2625,786
|
|
20240416,144300,1759080970,2625,2625,2625,2625,364
|
|
20240416,144200,1758125470,2630,2630,2630,2630,23
|
|
20240416,144100,1758064980,2625,2630,2630,2625,922
|
|
20240416,144000,1755644675,2630,2630,2630,2630,162
|
|
20240416,143900,1755218615,2630,2625,2630,2625,267
|
|
20240416,143800,1754517405,2625,2630,2630,2625,140
|
|
20240416,143700,1754149850,2630,2630,2630,2625,157
|
|
20240416,143600,1753737665,2625,2625,2630,2625,1187
|
|
20240416,143500,1750621730,2625,2630,2630,2625,111
|
|
20240416,143400,1750330300,2625,2625,2625,2625,11
|
|
20240416,143300,1750301425,2625,2625,2630,2625,321
|
|
20240416,143200,1749458770,2630,2630,2630,2625,4332
|
|
20240416,143100,1738086590,2625,2625,2625,2625,15
|
|
20240416,143000,1738047215,2630,2630,2630,2625,3291
|
|
20240416,142900,1729408285,2630,2630,2630,2630,303
|
|
20240416,142800,1728611395,2630,2625,2630,2625,886
|
|
20240416,142700,1726282270,2630,2630,2630,2630,122
|
|
20240416,142600,1725961410,2630,2630,2630,2630,22
|
|
20240416,142500,1725903550,2630,2625,2630,2625,773
|
|
20240416,142400,1723870615,2625,2630,2630,2625,1133
|
|
20240416,142300,1720896385,2630,2630,2630,2630,47
|
|
20240416,142200,1720772775,2630,2630,2630,2625,47
|
|
20240416,142100,1720649220,2630,2625,2630,2625,7
|
|
20240416,142000,1720630815,2630,2630,2630,2630,309
|
|
20240416,141900,1719818145,2625,2625,2625,2625,11
|
|
20240416,141800,1719789270,2625,2630,2630,2625,388
|
|
20240416,141700,1718769690,2630,2630,2630,2630,26
|
|
20240416,141600,1718701310,2625,2625,2625,2625,321
|
|
20240416,141500,1717858685,2625,2630,2630,2625,517
|
|
20240416,141400,1716499030,2625,2630,2630,2625,165
|
|
20240416,141300,1716065830,2630,2625,2630,2625,69
|
|
20240416,141200,1715884610,2625,2630,2630,2625,725
|
|
20240416,141100,1713978190,2625,2630,2630,2625,1504
|
|
20240416,141000,1710022920,2625,2630,2630,2625,31
|
|
20240416,140900,1709941440,2630,2625,2630,2625,1041
|
|
20240416,140800,1707203790,2630,2630,2630,2630,26
|
|
20240416,140700,1707135410,2625,2630,2630,2625,518
|
|
20240416,140600,1705773580,2630,2630,2630,2625,423
|
|
20240416,140500,1704661145,2630,2630,2630,2625,6279
|
|
20240416,140400,1688152875,2630,2630,2630,2630,122
|
|
20240416,140300,1687832015,2630,2625,2630,2625,33
|
|
20240416,140200,1687745285,2630,2630,2630,2630,1010
|
|
20240416,140100,1685088985,2630,2630,2630,2630,2701
|
|
20240416,140000,1677985355,2630,2630,2630,2630,436
|
|
20240416,135900,1676838675,2625,2630,2630,2625,27
|
|
20240416,135800,1676767720,2630,2630,2630,2630,698
|
|
20240416,135700,1674931980,2630,2630,2630,2630,5007
|
|
20240416,135600,1661763570,2625,2625,2630,2625,51
|
|
20240416,135500,1661629545,2630,2630,2630,2630,16
|
|
20240416,135400,1661587465,2625,2630,2630,2625,29
|
|
20240416,135300,1661511220,2630,2625,2630,2625,1201
|
|
20240416,135200,1658357145,2630,2625,2630,2625,648
|
|
20240416,135100,1656656115,2630,2625,2630,2625,45
|
|
20240416,135000,1656537940,2630,2630,2630,2625,145
|
|
20240416,134900,1656156645,2630,2630,2630,2630,10
|
|
20240416,134800,1656130345,2625,2630,2630,2625,8
|
|
20240416,134700,1656109315,2630,2625,2630,2625,31
|
|
20240416,134600,1656027840,2630,2625,2630,2625,18
|
|
20240416,134500,1655980560,2625,2625,2630,2620,67
|
|
20240416,134400,1655804705,2620,2620,2620,2620,0
|
|
20240416,134300,1655804705,2620,2630,2630,2620,157
|
|
20240416,134200,1655391905,2630,2625,2630,2625,2634
|
|
20240416,134100,1648474485,2630,2630,2630,2630,4
|
|
20240416,134000,1648463965,2630,2630,2630,2625,118
|
|
20240416,133900,1648153680,2630,2630,2630,2630,308
|
|
20240416,133800,1647343640,2630,2630,2630,2630,468
|
|
20240416,133700,1646112800,2630,2625,2630,2625,317
|
|
20240416,133600,1645280645,2625,2630,2630,2625,1208
|
|
20240416,133500,1642108120,2630,2630,2630,2630,22
|
|
20240416,133400,1642050260,2630,2630,2630,2625,38
|
|
20240416,133300,1641950470,2630,2625,2630,2625,1142
|
|
20240416,133200,1638948495,2625,2630,2630,2625,10505
|
|
20240416,133100,1611372860,2630,2625,2630,2625,29
|
|
20240416,133000,1611296645,2630,2630,2630,2630,6
|
|
20240416,132900,1611280865,2630,2630,2630,2630,20
|
|
20240416,132800,1611228265,2630,2625,2630,2625,27
|
|
20240416,132700,1611157310,2630,2630,2630,2630,206
|
|
20240416,132600,1610615530,2630,2630,2630,2630,56
|
|
20240416,132500,1610468250,2630,2630,2630,2630,106
|
|
20240416,132400,1610189470,2625,2630,2630,2625,2167
|
|
20240416,132300,1604490315,2630,2630,2630,2630,0
|
|
20240416,132200,1604490315,2630,2630,2630,2625,23
|
|
20240416,132100,1604429890,2625,2625,2625,2625,743
|
|
20240416,132000,1602479515,2630,2630,2630,2625,958
|
|
20240416,131900,1599961475,2630,2630,2630,2630,210
|
|
20240416,131800,1599409175,2630,2630,2630,2625,1401
|
|
20240416,131700,1595724600,2630,2630,2630,2630,282
|
|
20240416,131600,1594982940,2630,2630,2630,2630,650
|
|
20240416,131500,1593273440,2625,2625,2625,2625,76
|
|
20240416,131400,1593073940,2630,2630,2630,2630,648
|
|
20240416,131300,1591369700,2625,2630,2630,2625,117
|
|
20240416,131200,1591062225,2630,2625,2630,2625,677
|
|
20240416,131100,1589281770,2630,2630,2630,2630,167
|
|
20240416,131000,1588842560,2630,2630,2630,2630,107
|
|
20240416,130900,1588561150,2625,2630,2630,2625,1566
|
|
20240416,130800,1584449150,2630,2630,2635,2625,118
|
|
20240416,130700,1584139085,2635,2635,2635,2630,24495
|
|
20240416,130600,1519717025,2635,2635,2635,2635,235
|
|
20240416,130500,1519097800,2635,2635,2635,2630,329
|
|
20240416,130400,1518230950,2635,2635,2635,2635,300
|
|
20240416,130300,1517440450,2635,2635,2635,2635,234
|
|
20240416,130200,1516823860,2635,2635,2635,2630,1771
|
|
20240416,130100,1512157335,2635,2635,2635,2635,240
|
|
20240416,130000,1511524935,2630,2635,2635,2630,220
|
|
20240416,125900,1510946240,2630,2635,2635,2630,54
|
|
20240416,125800,1510804005,2635,2640,2640,2635,183
|
|
20240416,125700,1510321785,2635,2635,2640,2630,12181
|
|
20240416,125600,1478271705,2635,2635,2635,2635,2011
|
|
20240416,125500,1472972720,2635,2635,2635,2635,30
|
|
20240416,125400,1472893670,2640,2635,2640,2635,2505
|
|
20240416,125300,1466292970,2640,2635,2640,2635,74
|
|
20240416,125200,1466097665,2640,2640,2640,2640,0
|
|
20240416,125100,1466097665,2640,2640,2640,2640,1
|
|
20240416,125000,1466095025,2640,2640,2640,2640,6
|
|
20240416,124900,1466079185,2635,2640,2640,2635,602
|
|
20240416,124800,1464490260,2635,2635,2640,2635,1231
|
|
20240416,124700,1461241575,2635,2640,2640,2635,563
|
|
20240416,124600,1459757755,2640,2635,2640,2635,739
|
|
20240416,124500,1457807480,2640,2640,2640,2640,211
|
|
20240416,124400,1457250440,2640,2640,2640,2640,491
|
|
20240416,124300,1455954200,2640,2640,2640,2635,1178
|
|
20240416,124200,1452844335,2640,2640,2640,2640,443
|
|
20240416,124100,1451674815,2640,2640,2640,2640,77
|
|
20240416,124000,1451471535,2640,2640,2640,2635,79
|
|
20240416,123900,1451263030,2635,2635,2635,2635,821
|
|
20240416,123800,1449099695,2640,2640,2640,2640,8
|
|
20240416,123700,1449078575,2635,2635,2640,2635,71
|
|
20240416,123600,1448891390,2640,2640,2640,2640,2
|
|
20240416,123500,1448886110,2640,2640,2640,2640,656
|
|
20240416,123400,1447154270,2635,2630,2635,2630,859
|
|
20240416,123300,1444890950,2630,2635,2635,2630,1664
|
|
20240416,123200,1440506365,2635,2635,2635,2630,435
|
|
20240416,123100,1439360640,2635,2635,2635,2635,645
|
|
20240416,123000,1437661065,2635,2635,2635,2630,1181
|
|
20240416,122900,1434549950,2635,2635,2635,2630,868
|
|
20240416,122800,1432263135,2635,2635,2635,2635,5
|
|
20240416,122700,1432249960,2635,2630,2635,2630,532
|
|
20240416,122600,1430850740,2630,2630,2630,2630,1741
|
|
20240416,122500,1426271910,2630,2630,2630,2625,1262
|
|
20240416,122400,1422953600,2630,2630,2630,2620,145
|
|
20240416,122300,1422572360,2630,2625,2630,2620,99
|
|
20240416,122200,1422312335,2630,2625,2630,2625,964
|
|
20240416,122100,1419781255,2630,2620,2630,2620,52
|
|
20240416,122000,1419644605,2625,2625,2630,2625,334
|
|
20240416,121900,1418767825,2630,2625,2630,2625,10
|
|
20240416,121800,1418741545,2625,2630,2630,2625,10834
|
|
20240416,121700,1390301295,2625,2635,2635,2625,1236
|
|
20240416,121600,1387056645,2635,2630,2635,2625,1132
|
|
20240416,121500,1384085050,2635,2635,2635,2635,200
|
|
20240416,121400,1383558050,2635,2635,2635,2625,27
|
|
20240416,121300,1383487015,2635,2635,2635,2625,77
|
|
20240416,121200,1383284220,2625,2625,2635,2625,1329
|
|
20240416,121100,1379795525,2625,2625,2635,2620,96
|
|
20240416,121000,1379543435,2635,2630,2635,2630,695
|
|
20240416,120900,1377715555,2635,2635,2635,2625,2634
|
|
20240416,120800,1370800855,2635,2625,2635,2625,1057
|
|
20240416,120700,1368026070,2635,2640,2640,2635,360
|
|
20240416,120600,1367077190,2640,2640,2640,2625,4577
|
|
20240416,120500,1355062340,2630,2635,2640,2630,10442
|
|
20240416,120400,1327599620,2645,2645,2645,2630,17009
|
|
20240416,120300,1282865665,2635,2640,2640,2635,13808
|
|
20240416,120200,1246470620,2640,2640,2640,2640,211
|
|
20240416,120100,1245913580,2645,2640,2645,2640,110
|
|
20240416,120000,1245623155,2640,2645,2645,2640,567
|
|
20240416,115900,1244126225,2645,2645,2645,2645,10
|
|
20240416,115800,1244099775,2645,2645,2645,2640,125
|
|
20240416,115700,1243769210,2645,2640,2645,2640,307
|
|
20240416,115600,1242958720,2640,2640,2640,2640,498
|
|
20240416,115500,1241644000,2635,2640,2640,2635,1211
|
|
20240416,115400,1238447015,2645,2645,2645,2645,1
|
|
20240416,115300,1238444370,2645,2645,2645,2640,12
|
|
20240416,115200,1238412635,2645,2640,2645,2640,446
|
|
20240416,115100,1237233810,2640,2645,2645,2640,2729
|
|
20240416,115000,1230025605,2645,2645,2645,2645,420
|
|
20240416,114900,1228914705,2645,2640,2645,2640,118
|
|
20240416,114800,1228602650,2645,2640,2645,2640,4
|
|
20240416,114700,1228592075,2645,2645,2645,2645,18
|
|
20240416,114600,1228544465,2640,2640,2640,2640,13
|
|
20240416,114500,1228510145,2640,2645,2645,2640,1125
|
|
20240416,114400,1225534750,2645,2640,2645,2640,182
|
|
20240416,114300,1225054260,2645,2645,2645,2645,6
|
|
20240416,114200,1225038390,2640,2645,2645,2640,50
|
|
20240416,114100,1224906200,2645,2640,2645,2640,73
|
|
20240416,114000,1224713280,2640,2640,2640,2640,23
|
|
20240416,113900,1224652560,2640,2645,2645,2640,595
|
|
20240416,113800,1223081340,2645,2645,2645,2645,29
|
|
20240416,113700,1223004635,2645,2645,2645,2645,32
|
|
20240416,113600,1222919995,2640,2640,2640,2640,845
|
|
20240416,113500,1220689195,2640,2640,2640,2640,1013
|
|
20240416,113400,1218014875,2640,2640,2640,2640,1
|
|
20240416,113300,1218012235,2640,2640,2640,2635,222
|
|
20240416,113200,1217426260,2640,2640,2640,2640,275
|
|
20240416,113100,1216700260,2640,2640,2640,2640,20
|
|
20240416,113000,1216647460,2640,2640,2640,2640,2557
|
|
20240416,112900,1209896980,2640,2640,2640,2640,220
|
|
20240416,112800,1209316180,2645,2645,2645,2645,12
|
|
20240416,112700,1209284440,2645,2635,2645,2635,4009
|
|
20240416,112600,1198697720,2635,2640,2640,2635,7448
|
|
20240416,112500,1179068160,2635,2635,2640,2635,1638
|
|
20240416,112400,1174751980,2640,2635,2640,2635,563
|
|
20240416,112300,1173265765,2635,2635,2640,2635,197
|
|
20240416,112200,1172746605,2640,2640,2640,2640,214
|
|
20240416,112100,1172181645,2640,2640,2640,2640,6414
|
|
20240416,112000,1155248685,2640,2640,2640,2640,1311
|
|
20240416,111900,1151787645,2640,2640,2640,2640,200
|
|
20240416,111800,1151259645,2645,2640,2645,2640,38
|
|
20240416,111700,1151159140,2640,2640,2640,2640,11
|
|
20240416,111600,1151130100,2645,2640,2645,2640,746
|
|
20240416,111500,1149160575,2640,2640,2640,2640,4578
|
|
20240416,111400,1137074655,2640,2640,2645,2640,88
|
|
20240416,111300,1136842275,2645,2645,2645,2640,3680
|
|
20240416,111200,1127108925,2650,2650,2650,2650,20
|
|
20240416,111100,1127055925,2650,2650,2650,2645,116
|
|
20240416,111000,1126748580,2650,2650,2650,2650,1624
|
|
20240416,110900,1122444980,2650,2650,2650,2645,444
|
|
20240416,110800,1121268385,2645,2650,2650,2645,553
|
|
20240416,110700,1119805695,2645,2650,2650,2645,738
|
|
20240416,110600,1117850050,2650,2650,2650,2650,100
|
|
20240416,110500,1117585050,2650,2650,2650,2650,799
|
|
20240416,110400,1115467700,2650,2650,2650,2645,224
|
|
20240416,110300,1114874155,2650,2650,2650,2650,667
|
|
20240416,110200,1113106605,2650,2645,2650,2645,44
|
|
20240416,110100,1112990215,2645,2645,2645,2645,11
|
|
20240416,110000,1112961120,2645,2645,2645,2645,25
|
|
20240416,105900,1112894995,2645,2645,2650,2645,1862
|
|
20240416,105800,1107966995,2640,2645,2645,2640,1606
|
|
20240416,105700,1103724055,2640,2645,2645,2640,501
|
|
20240416,105600,1102401410,2645,2645,2645,2645,45
|
|
20240416,105500,1102282385,2640,2640,2640,2640,2111
|
|
20240416,105400,1096709345,2640,2640,2645,2640,1475
|
|
20240416,105300,1092815295,2640,2650,2650,2640,3888
|
|
20240416,105200,1082528245,2650,2650,2650,2650,13
|
|
20240416,105100,1082493795,2645,2645,2650,2645,932
|
|
20240416,105000,1080025550,2650,2650,2650,2645,114
|
|
20240416,104900,1079723900,2645,2645,2645,2645,60
|
|
20240416,104800,1079565200,2645,2645,2650,2645,171
|
|
20240416,104700,1079112855,2650,2650,2650,2650,24
|
|
20240416,104600,1079049255,2650,2655,2655,2645,6839
|
|
20240416,104500,1060935550,2650,2655,2655,2650,661
|
|
20240416,104400,1059180650,2655,2655,2655,2655,57
|
|
20240416,104300,1059029315,2655,2655,2655,2655,2
|
|
20240416,104200,1059024005,2655,2655,2655,2655,1136
|
|
20240416,104100,1056007925,2655,2655,2660,2655,990
|
|
20240416,104000,1053379420,2655,2655,2655,2655,3
|
|
20240416,103900,1053371455,2655,2650,2655,2650,61
|
|
20240416,103800,1053209555,2650,2655,2655,2650,936
|
|
20240416,103700,1050725975,2655,2655,2655,2655,16
|
|
20240416,103600,1050683495,2655,2650,2655,2650,638
|
|
20240416,103500,1048989660,2655,2655,2655,2655,621
|
|
20240416,103400,1047340905,2655,2650,2655,2650,612
|
|
20240416,103300,1045718950,2650,2645,2650,2645,645
|
|
20240416,103200,1044012900,2645,2650,2650,2645,63
|
|
20240416,103100,1043846005,2650,2650,2650,2650,1984
|
|
20240416,103000,1038588405,2650,2650,2650,2650,382
|
|
20240416,102900,1037576105,2650,2645,2650,2645,375
|
|
20240416,102800,1036584225,2650,2655,2655,2650,816
|
|
20240416,102700,1034421535,2650,2650,2655,2650,1457
|
|
20240416,102600,1030560150,2650,2660,2660,2650,520
|
|
20240416,102500,1029180855,2660,2655,2660,2655,2755
|
|
20240416,102400,1021866320,2650,2650,2650,2650,1348
|
|
20240416,102300,1018294120,2655,2650,2655,2650,689
|
|
20240416,102200,1016465235,2650,2650,2650,2650,0
|
|
20240416,102100,1016465235,2650,2650,2650,2650,785
|
|
20240416,102000,1014384985,2655,2650,2655,2650,725
|
|
20240416,101900,1012460165,2650,2650,2650,2650,690
|
|
20240416,101800,1010631665,2655,2655,2655,2655,408
|
|
20240416,101700,1009548425,2655,2655,2660,2655,1611
|
|
20240416,101600,1005271035,2650,2655,2655,2650,1430
|
|
20240416,101500,1001474595,2650,2650,2650,2650,756
|
|
20240416,101400,999471195,2640,2650,2650,2640,1589
|
|
20240416,101300,995260445,2640,2640,2640,2640,211
|
|
20240416,101200,994703405,2650,2640,2650,2640,57
|
|
20240416,101100,994552895,2635,2655,2655,2635,5060
|
|
20240416,101000,981189490,2655,2655,2655,2635,13944
|
|
20240416,100900,944420205,2655,2660,2660,2655,1359
|
|
20240416,100800,940811910,2660,2660,2660,2655,1134
|
|
20240416,100700,937798720,2660,2650,2660,2650,14686
|
|
20240416,100600,898769685,2650,2650,2650,2650,1147
|
|
20240416,100500,895730135,2650,2645,2650,2645,5216
|
|
20240416,100400,881931885,2645,2645,2645,2635,539
|
|
20240416,100300,880507340,2645,2640,2645,2640,5994
|
|
20240416,100200,864683160,2640,2640,2640,2640,55
|
|
20240416,100100,864537960,2620,2620,2640,2620,3459
|
|
20240416,100000,855448410,2620,2620,2625,2620,2884
|
|
20240416,095900,847891960,2625,2620,2625,2615,2450
|
|
20240416,095800,841472910,2620,2630,2635,2600,50318
|
|
20240416,095700,709966615,2635,2630,2635,2630,1412
|
|
20240416,095600,706249935,2630,2630,2630,2630,4683
|
|
20240416,095500,693933645,2630,2630,2630,2630,2463
|
|
20240416,095400,687455955,2630,2625,2635,2625,3311
|
|
20240416,095300,678756000,2625,2640,2640,2625,10768
|
|
20240416,095200,650448705,2655,2665,2665,2625,64301
|
|
20240416,095100,480779040,2665,2660,2675,2655,21277
|
|
20240416,095000,424164390,2660,2665,2665,2660,2404
|
|
20240416,094900,417767280,2665,2665,2665,2665,4746
|
|
20240416,094800,405119190,2665,2670,2670,2665,4099
|
|
20240416,094700,394180080,2670,2665,2670,2665,1610
|
|
20240416,094600,389883400,2670,2665,2670,2665,2153
|
|
20240416,094500,384137390,2670,2670,2670,2660,25279
|
|
20240416,094400,316789275,2670,2665,2670,2665,3148
|
|
20240416,094300,308386250,2670,2670,2675,2670,1649
|
|
20240416,094200,303983380,2670,2675,2675,2670,1633
|
|
20240416,094100,299622970,2675,2675,2675,2670,4619
|
|
20240416,094000,287290140,2675,2675,2675,2670,3693
|
|
20240416,093900,277421850,2675,2675,2675,2670,1470
|
|
20240416,093800,273495800,2675,2675,2675,2670,3177
|
|
20240416,093700,265013075,2675,2675,2680,2670,5651
|
|
20240416,093600,249899670,2680,2685,2685,2680,4223
|
|
20240416,093500,238581920,2680,2680,2685,2680,5060
|
|
20240416,093400,225020820,2680,2685,2685,2680,1317
|
|
20240416,093300,221489555,2685,2685,2685,2680,3314
|
|
20240416,093200,212595470,2685,2685,2685,2685,2196
|
|
20240416,093100,206699210,2685,2695,2695,2685,4203
|
|
20240416,093000,195396160,2695,2700,2700,2695,19
|
|
20240416,092900,195344875,2695,2690,2695,2690,449
|
|
20240416,092800,194134840,2690,2695,2695,2690,1047
|
|
20240416,092700,191313195,2695,2695,2695,2695,6
|
|
20240416,092600,191297025,2695,2695,2700,2695,902
|
|
20240416,092500,188866120,2690,2695,2695,2690,5
|
|
20240416,092400,188852665,2695,2690,2695,2690,191
|
|
20240416,092300,188338070,2690,2690,2690,2690,59
|
|
20240416,092200,188179360,2690,2695,2695,2690,1116
|
|
20240416,092100,185171745,2695,2700,2700,2695,391
|
|
20240416,092000,184117975,2700,2695,2700,2695,41
|
|
20240416,091900,184007450,2695,2695,2695,2690,5217
|
|
20240416,091800,169949645,2695,2690,2695,2690,57
|
|
20240416,091700,169796215,2690,2695,2695,2690,50
|
|
20240416,091600,169661475,2690,2685,2695,2685,792
|
|
20240416,091500,167531190,2685,2680,2690,2680,371
|
|
20240416,091400,166535095,2680,2685,2685,2680,412
|
|
20240416,091300,165430885,2690,2685,2690,2675,3769
|
|
20240416,091200,155320485,2690,2685,2690,2680,1379
|
|
20240416,091100,151621415,2690,2690,2690,2685,1320
|
|
20240416,091000,148070625,2690,2695,2695,2690,1147
|
|
20240416,090900,144985010,2695,2690,2695,2690,3417
|
|
20240416,090800,135791640,2690,2695,2695,2690,3823
|
|
20240416,090700,125488665,2695,2705,2710,2695,10742
|
|
20240416,090600,96467155,2710,2710,2710,2700,1252
|
|
20240416,090500,93079940,2710,2690,2710,2690,2003
|
|
20240416,090400,87651835,2710,2690,2710,2690,13983
|
|
20240416,090300,49986005,2685,2675,2685,2675,5606
|
|
20240416,090200,34965925,2680,2675,2680,2675,4959
|
|
20240416,090100,21700585,2670,2675,2675,2670,651
|
|
20240416,090000,19962300,2680,2680,2680,2670,7452
|