665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,200100,1802356240,2620,2620,2620,2620,0
|
|
20240423,200000,1802356240,2620,2620,2620,2620,0
|
|
20240423,195900,1802356240,2620,2620,2620,2620,0
|
|
20240423,195800,1802356240,2620,2620,2620,2620,0
|
|
20240423,195700,1802356240,2620,2620,2620,2620,0
|
|
20240423,195600,1802356240,2620,2620,2620,2620,0
|
|
20240423,195500,1802356240,2620,2620,2620,2620,0
|
|
20240423,195400,1802356240,2620,2620,2620,2620,0
|
|
20240423,195300,1802356240,2620,2620,2620,2620,0
|
|
20240423,195200,1802356240,2620,2620,2620,2620,0
|
|
20240423,195100,1802356240,2620,2620,2620,2620,0
|
|
20240423,195000,1802356240,2620,2620,2620,2620,0
|
|
20240423,194900,1802356240,2620,2620,2620,2620,0
|
|
20240423,194800,1802356240,2620,2620,2620,2620,0
|
|
20240423,194700,1802356240,2620,2620,2620,2620,0
|
|
20240423,194600,1802356240,2620,2620,2620,2620,0
|
|
20240423,194500,1802356240,2620,2620,2620,2620,0
|
|
20240423,194400,1802356240,2620,2620,2620,2620,0
|
|
20240423,194300,1802356240,2620,2620,2620,2620,0
|
|
20240423,194200,1802356240,2620,2620,2620,2620,0
|
|
20240423,194100,1802356240,2620,2620,2620,2620,0
|
|
20240423,194000,1802356240,2620,2620,2620,2620,0
|
|
20240423,193900,1802356240,2620,2620,2620,2620,0
|
|
20240423,193800,1802356240,2620,2620,2620,2620,0
|
|
20240423,193700,1802356240,2620,2620,2620,2620,0
|
|
20240423,193600,1802356240,2620,2620,2620,2620,0
|
|
20240423,193500,1802356240,2620,2620,2620,2620,0
|
|
20240423,193400,1802356240,2620,2620,2620,2620,0
|
|
20240423,193300,1802356240,2620,2620,2620,2620,0
|
|
20240423,193200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,193100,1802356240,2620,2620,2620,2620,0
|
|
20240423,193000,1802356240,2620,2620,2620,2620,0
|
|
20240423,192900,1802356240,2620,2620,2620,2620,0
|
|
20240423,192800,1802356240,2620,2620,2620,2620,0
|
|
20240423,192700,1802356240,2620,2620,2620,2620,0
|
|
20240423,192600,1802356240,2620,2620,2620,2620,0
|
|
20240423,192500,1802356240,2620,2620,2620,2620,0
|
|
20240423,192400,1802356240,2620,2620,2620,2620,0
|
|
20240423,192300,1802356240,2620,2620,2620,2620,0
|
|
20240423,192200,1802356240,2620,2620,2620,2620,0
|
|
20240423,192100,1802356240,2620,2620,2620,2620,0
|
|
20240423,192000,1802356240,2620,2620,2620,2620,0
|
|
20240423,191900,1802356240,2620,2620,2620,2620,0
|
|
20240423,191800,1802356240,2620,2620,2620,2620,0
|
|
20240423,191700,1802356240,2620,2620,2620,2620,0
|
|
20240423,191600,1802356240,2620,2620,2620,2620,0
|
|
20240423,191500,1802356240,2620,2620,2620,2620,0
|
|
20240423,191400,1802356240,2620,2620,2620,2620,0
|
|
20240423,191300,1802356240,2620,2620,2620,2620,0
|
|
20240423,191200,1802356240,2620,2620,2620,2620,0
|
|
20240423,191100,1802356240,2620,2620,2620,2620,0
|
|
20240423,191000,1802356240,2620,2620,2620,2620,0
|
|
20240423,190900,1802356240,2620,2620,2620,2620,0
|
|
20240423,190800,1802356240,2620,2620,2620,2620,0
|
|
20240423,190700,1802356240,2620,2620,2620,2620,0
|
|
20240423,190600,1802356240,2620,2620,2620,2620,0
|
|
20240423,190500,1802356240,2620,2620,2620,2620,0
|
|
20240423,190400,1802356240,2620,2620,2620,2620,0
|
|
20240423,190300,1802356240,2620,2620,2620,2620,0
|
|
20240423,190200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,190100,1802356240,2620,2620,2620,2620,0
|
|
20240423,190000,1802356240,2620,2620,2620,2620,0
|
|
20240423,185900,1802356240,2620,2620,2620,2620,0
|
|
20240423,185800,1802356240,2620,2620,2620,2620,0
|
|
20240423,185700,1802356240,2620,2620,2620,2620,0
|
|
20240423,185600,1802356240,2620,2620,2620,2620,0
|
|
20240423,185500,1802356240,2620,2620,2620,2620,0
|
|
20240423,185400,1802356240,2620,2620,2620,2620,0
|
|
20240423,185300,1802356240,2620,2620,2620,2620,0
|
|
20240423,185200,1802356240,2620,2620,2620,2620,0
|
|
20240423,185100,1802356240,2620,2620,2620,2620,0
|
|
20240423,185000,1802356240,2620,2620,2620,2620,0
|
|
20240423,184900,1802356240,2620,2620,2620,2620,0
|
|
20240423,184800,1802356240,2620,2620,2620,2620,0
|
|
20240423,184700,1802356240,2620,2620,2620,2620,0
|
|
20240423,184600,1802356240,2620,2620,2620,2620,0
|
|
20240423,184500,1802356240,2620,2620,2620,2620,0
|
|
20240423,184400,1802356240,2620,2620,2620,2620,0
|
|
20240423,184300,1802356240,2620,2620,2620,2620,0
|
|
20240423,184200,1802356240,2620,2620,2620,2620,0
|
|
20240423,184100,1802356240,2620,2620,2620,2620,0
|
|
20240423,184000,1802356240,2620,2620,2620,2620,0
|
|
20240423,183900,1802356240,2620,2620,2620,2620,0
|
|
20240423,183800,1802356240,2620,2620,2620,2620,0
|
|
20240423,183700,1802356240,2620,2620,2620,2620,0
|
|
20240423,183600,1802356240,2620,2620,2620,2620,0
|
|
20240423,183500,1802356240,2620,2620,2620,2620,0
|
|
20240423,183400,1802356240,2620,2620,2620,2620,0
|
|
20240423,183300,1802356240,2620,2620,2620,2620,0
|
|
20240423,183200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,183100,1802356240,2620,2620,2620,2620,0
|
|
20240423,183000,1802356240,2620,2620,2620,2620,0
|
|
20240423,182900,1802356240,2620,2620,2620,2620,0
|
|
20240423,182800,1802356240,2620,2620,2620,2620,0
|
|
20240423,182700,1802356240,2620,2620,2620,2620,0
|
|
20240423,182600,1802356240,2620,2620,2620,2620,0
|
|
20240423,182500,1802356240,2620,2620,2620,2620,0
|
|
20240423,182400,1802356240,2620,2620,2620,2620,0
|
|
20240423,182300,1802356240,2620,2620,2620,2620,0
|
|
20240423,182200,1802356240,2620,2620,2620,2620,0
|
|
20240423,182100,1802356240,2620,2620,2620,2620,0
|
|
20240423,182000,1802356240,2620,2620,2620,2620,0
|
|
20240423,181900,1802356240,2620,2620,2620,2620,0
|
|
20240423,181800,1802356240,2620,2620,2620,2620,0
|
|
20240423,181700,1802356240,2620,2620,2620,2620,0
|
|
20240423,181600,1802356240,2620,2620,2620,2620,0
|
|
20240423,181500,1802356240,2620,2620,2620,2620,0
|
|
20240423,181400,1802356240,2620,2620,2620,2620,0
|
|
20240423,181300,1802356240,2620,2620,2620,2620,0
|
|
20240423,181200,1802356240,2620,2620,2620,2620,0
|
|
20240423,181100,1802356240,2620,2620,2620,2620,0
|
|
20240423,181000,1802356240,2620,2620,2620,2620,0
|
|
20240423,180900,1802356240,2620,2620,2620,2620,0
|
|
20240423,180800,1802356240,2620,2620,2620,2620,0
|
|
20240423,180700,1802356240,2620,2620,2620,2620,0
|
|
20240423,180600,1802356240,2620,2620,2620,2620,0
|
|
20240423,180500,1802356240,2620,2620,2620,2620,0
|
|
20240423,180400,1802356240,2620,2620,2620,2620,0
|
|
20240423,180300,1802356240,2620,2620,2620,2620,0
|
|
20240423,180200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,180100,1802356240,2620,2620,2620,2620,0
|
|
20240423,180000,1802356240,2620,2620,2620,2620,0
|
|
20240423,175900,1802356240,2620,2620,2620,2620,0
|
|
20240423,175800,1802356240,2620,2620,2620,2620,0
|
|
20240423,175700,1802356240,2620,2620,2620,2620,0
|
|
20240423,175600,1802356240,2620,2620,2620,2620,0
|
|
20240423,175500,1802356240,2620,2620,2620,2620,0
|
|
20240423,175400,1802356240,2620,2620,2620,2620,0
|
|
20240423,175300,1802356240,2620,2620,2620,2620,0
|
|
20240423,175200,1802356240,2620,2620,2620,2620,0
|
|
20240423,175100,1802356240,2620,2620,2620,2620,0
|
|
20240423,175000,1802356240,2620,2620,2620,2620,0
|
|
20240423,174900,1802356240,2620,2620,2620,2620,0
|
|
20240423,174800,1802356240,2620,2620,2620,2620,0
|
|
20240423,174700,1802356240,2620,2620,2620,2620,0
|
|
20240423,174600,1802356240,2620,2620,2620,2620,0
|
|
20240423,174500,1802356240,2620,2620,2620,2620,0
|
|
20240423,174400,1802356240,2620,2620,2620,2620,0
|
|
20240423,174300,1802356240,2620,2620,2620,2620,0
|
|
20240423,174200,1802356240,2620,2620,2620,2620,0
|
|
20240423,174100,1802356240,2620,2620,2620,2620,0
|
|
20240423,174000,1802356240,2620,2620,2620,2620,0
|
|
20240423,173900,1802356240,2620,2620,2620,2620,0
|
|
20240423,173800,1802356240,2620,2620,2620,2620,0
|
|
20240423,173700,1802356240,2620,2620,2620,2620,0
|
|
20240423,173600,1802356240,2620,2620,2620,2620,0
|
|
20240423,173500,1802356240,2620,2620,2620,2620,0
|
|
20240423,173400,1802356240,2620,2620,2620,2620,0
|
|
20240423,173300,1802356240,2620,2620,2620,2620,0
|
|
20240423,173200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,173100,1802356240,2620,2620,2620,2620,0
|
|
20240423,173000,1802356240,2620,2620,2620,2620,0
|
|
20240423,172900,1802356240,2620,2620,2620,2620,0
|
|
20240423,172800,1802356240,2620,2620,2620,2620,0
|
|
20240423,172700,1802356240,2620,2620,2620,2620,0
|
|
20240423,172600,1802356240,2620,2620,2620,2620,0
|
|
20240423,172500,1802356240,2620,2620,2620,2620,0
|
|
20240423,172400,1802356240,2620,2620,2620,2620,0
|
|
20240423,172300,1802356240,2620,2620,2620,2620,0
|
|
20240423,172200,1802356240,2620,2620,2620,2620,0
|
|
20240423,172100,1802356240,2620,2620,2620,2620,0
|
|
20240423,172000,1802356240,2620,2620,2620,2620,0
|
|
20240423,171900,1802356240,2620,2620,2620,2620,0
|
|
20240423,171800,1802356240,2620,2620,2620,2620,0
|
|
20240423,171700,1802356240,2620,2620,2620,2620,0
|
|
20240423,171600,1802356240,2620,2620,2620,2620,0
|
|
20240423,171500,1802356240,2620,2620,2620,2620,0
|
|
20240423,171400,1802356240,2620,2620,2620,2620,0
|
|
20240423,171300,1802356240,2620,2620,2620,2620,0
|
|
20240423,171200,1802356240,2620,2620,2620,2620,0
|
|
20240423,171100,1802356240,2620,2620,2620,2620,0
|
|
20240423,171000,1802356240,2620,2620,2620,2620,0
|
|
20240423,170900,1802356240,2620,2620,2620,2620,0
|
|
20240423,170800,1802356240,2620,2620,2620,2620,0
|
|
20240423,170700,1802356240,2620,2620,2620,2620,0
|
|
20240423,170600,1802356240,2620,2620,2620,2620,0
|
|
20240423,170500,1802356240,2620,2620,2620,2620,0
|
|
20240423,170400,1802356240,2620,2620,2620,2620,0
|
|
20240423,170300,1802356240,2620,2620,2620,2620,0
|
|
20240423,170200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,170100,1802356240,2620,2620,2620,2620,0
|
|
20240423,170000,1802356240,2620,2620,2620,2620,0
|
|
20240423,165900,1802356240,2620,2620,2620,2620,0
|
|
20240423,165800,1802356240,2620,2620,2620,2620,0
|
|
20240423,165700,1802356240,2620,2620,2620,2620,0
|
|
20240423,165600,1802356240,2620,2620,2620,2620,0
|
|
20240423,165500,1802356240,2620,2620,2620,2620,0
|
|
20240423,165400,1802356240,2620,2620,2620,2620,0
|
|
20240423,165300,1802356240,2620,2620,2620,2620,0
|
|
20240423,165200,1802356240,2620,2620,2620,2620,0
|
|
20240423,165100,1802356240,2620,2620,2620,2620,0
|
|
20240423,165000,1802356240,2620,2620,2620,2620,0
|
|
20240423,164900,1802356240,2620,2620,2620,2620,0
|
|
20240423,164800,1802356240,2620,2620,2620,2620,0
|
|
20240423,164700,1802356240,2620,2620,2620,2620,0
|
|
20240423,164600,1802356240,2620,2620,2620,2620,0
|
|
20240423,164500,1802356240,2620,2620,2620,2620,0
|
|
20240423,164400,1802356240,2620,2620,2620,2620,0
|
|
20240423,164300,1802356240,2620,2620,2620,2620,0
|
|
20240423,164200,1802356240,2620,2620,2620,2620,0
|
|
20240423,164100,1802356240,2620,2620,2620,2620,0
|
|
20240423,164000,1802356240,2620,2620,2620,2620,0
|
|
20240423,163900,1802356240,2620,2620,2620,2620,0
|
|
20240423,163800,1802356240,2620,2620,2620,2620,0
|
|
20240423,163700,1802356240,2620,2620,2620,2620,0
|
|
20240423,163600,1802356240,2620,2620,2620,2620,0
|
|
20240423,163500,1802356240,2620,2620,2620,2620,0
|
|
20240423,163400,1802356240,2620,2620,2620,2620,0
|
|
20240423,163300,1802356240,2620,2620,2620,2620,0
|
|
20240423,163200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,163100,1802356240,2620,2620,2620,2620,0
|
|
20240423,163000,1802356240,2620,2620,2620,2620,0
|
|
20240423,162900,1802356240,2620,2620,2620,2620,0
|
|
20240423,162800,1802356240,2620,2620,2620,2620,0
|
|
20240423,162700,1802356240,2620,2620,2620,2620,0
|
|
20240423,162600,1802356240,2620,2620,2620,2620,0
|
|
20240423,162500,1802356240,2620,2620,2620,2620,0
|
|
20240423,162400,1802356240,2620,2620,2620,2620,0
|
|
20240423,162300,1802356240,2620,2620,2620,2620,0
|
|
20240423,162200,1802356240,2620,2620,2620,2620,0
|
|
20240423,162100,1802356240,2620,2620,2620,2620,0
|
|
20240423,162000,1802356240,2620,2620,2620,2620,0
|
|
20240423,161900,1802356240,2620,2620,2620,2620,0
|
|
20240423,161800,1802356240,2620,2620,2620,2620,0
|
|
20240423,161700,1802356240,2620,2620,2620,2620,0
|
|
20240423,161600,1802356240,2620,2620,2620,2620,0
|
|
20240423,161500,1802356240,2620,2620,2620,2620,0
|
|
20240423,161400,1802356240,2620,2620,2620,2620,0
|
|
20240423,161300,1802356240,2620,2620,2620,2620,0
|
|
20240423,161200,1802356240,2620,2620,2620,2620,0
|
|
20240423,161100,1802356240,2620,2620,2620,2620,0
|
|
20240423,161000,1802356240,2620,2620,2620,2620,0
|
|
20240423,160900,1802356240,2620,2620,2620,2620,0
|
|
20240423,160800,1802356240,2620,2620,2620,2620,0
|
|
20240423,160700,1802356240,2620,2620,2620,2620,0
|
|
20240423,160600,1802356240,2620,2620,2620,2620,0
|
|
20240423,160500,1802356240,2620,2620,2620,2620,0
|
|
20240423,160400,1802356240,2620,2620,2620,2620,0
|
|
20240423,160300,1802356240,2620,2620,2620,2620,0
|
|
20240423,160200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,160100,1802356240,2620,2620,2620,2620,0
|
|
20240423,160000,1802356240,2620,2620,2620,2620,0
|
|
20240423,155900,1802356240,2620,2620,2620,2620,0
|
|
20240423,155800,1802356240,2620,2620,2620,2620,0
|
|
20240423,155700,1802356240,2620,2620,2620,2620,0
|
|
20240423,155600,1802356240,2620,2620,2620,2620,0
|
|
20240423,155500,1802356240,2620,2620,2620,2620,0
|
|
20240423,155400,1802356240,2620,2620,2620,2620,0
|
|
20240423,155300,1802356240,2620,2620,2620,2620,0
|
|
20240423,155200,1802356240,2620,2620,2620,2620,0
|
|
20240423,155100,1802356240,2620,2620,2620,2620,0
|
|
20240423,155000,1802356240,2620,2620,2620,2620,0
|
|
20240423,154900,1802356240,2620,2620,2620,2620,0
|
|
20240423,154800,1802356240,2620,2620,2620,2620,0
|
|
20240423,154700,1802356240,2620,2620,2620,2620,0
|
|
20240423,154600,1802356240,2620,2620,2620,2620,0
|
|
20240423,154500,1802356240,2620,2620,2620,2620,0
|
|
20240423,154400,1802356240,2620,2620,2620,2620,0
|
|
20240423,154300,1802356240,2620,2620,2620,2620,0
|
|
20240423,154200,1802356240,2620,2620,2620,2620,0
|
|
20240423,154100,1802356240,2620,2620,2620,2620,0
|
|
20240423,154000,1802356240,2620,2620,2620,2620,0
|
|
20240423,153900,1802356240,2620,2620,2620,2620,0
|
|
20240423,153800,1802356240,2620,2620,2620,2620,0
|
|
20240423,153700,1802356240,2620,2620,2620,2620,0
|
|
20240423,153600,1802356240,2620,2620,2620,2620,0
|
|
20240423,153500,1802356240,2620,2620,2620,2620,0
|
|
20240423,153400,1802356240,2620,2620,2620,2620,0
|
|
20240423,153300,1802356240,2620,2620,2620,2620,0
|
|
20240423,153200,1802356240,2620,2620,2620,2620,5020
|
|
20240423,153100,1802356240,2620,2620,2620,2620,0
|
|
20240423,153000,1802356240,2620,2620,2620,2620,5020
|
|
20240423,152900,1789203840,2625,2625,2625,2625,0
|
|
20240423,152800,1789203840,2625,2625,2625,2625,0
|
|
20240423,152700,1789203840,2625,2625,2625,2625,0
|
|
20240423,152600,1789203840,2625,2625,2625,2625,0
|
|
20240423,152500,1789203840,2625,2625,2625,2625,0
|
|
20240423,152400,1789203840,2625,2625,2625,2625,0
|
|
20240423,152300,1789203840,2625,2625,2625,2625,0
|
|
20240423,152200,1789203840,2625,2625,2625,2625,0
|
|
20240423,152100,1789203840,2625,2625,2625,2625,0
|
|
20240423,152000,1789203840,2625,2625,2625,2625,0
|
|
20240423,151900,1789203840,2625,2620,2625,2620,1084
|
|
20240423,151800,1786363630,2625,2625,2625,2620,10286
|
|
20240423,151700,1759363160,2620,2620,2625,2620,26
|
|
20240423,151600,1759294940,2625,2625,2625,2620,646
|
|
20240423,151500,1757602120,2620,2620,2625,2620,1613
|
|
20240423,151400,1753375970,2625,2620,2625,2620,49
|
|
20240423,151300,1753247365,2625,2620,2625,2620,18
|
|
20240423,151200,1753200140,2625,2620,2625,2620,20
|
|
20240423,151100,1753147715,2625,2615,2625,2615,4798
|
|
20240423,151000,1740586165,2620,2615,2620,2615,903
|
|
20240423,150900,1738224680,2620,2615,2620,2615,23
|
|
20240423,150800,1738164440,2620,2615,2620,2615,31
|
|
20240423,150700,1738083240,2620,2620,2620,2615,106
|
|
20240423,150600,1737805635,2615,2615,2620,2615,39
|
|
20240423,150500,1737703470,2620,2620,2620,2615,265
|
|
20240423,150400,1737009280,2620,2615,2620,2615,522
|
|
20240423,150300,1735641665,2620,2620,2620,2615,185
|
|
20240423,150200,1735157390,2620,2615,2620,2615,15
|
|
20240423,150100,1735118110,2615,2620,2620,2615,736
|
|
20240423,150000,1733192820,2620,2615,2620,2615,19
|
|
20240423,145900,1733143060,2620,2615,2620,2615,295
|
|
20240423,145800,1732371500,2620,2615,2620,2615,389
|
|
20240423,145700,1731354135,2620,2615,2620,2615,1724
|
|
20240423,145600,1726845740,2615,2620,2620,2615,902
|
|
20240423,145500,1724486695,2620,2615,2620,2615,407
|
|
20240423,145400,1723422300,2620,2615,2620,2615,834
|
|
20240423,145300,1721241275,2615,2615,2615,2610,234
|
|
20240423,145200,1720630370,2615,2610,2615,2610,222
|
|
20240423,145100,1720050890,2615,2615,2615,2610,643
|
|
20240423,145000,1718372195,2615,2615,2615,2610,494
|
|
20240423,144900,1717082710,2610,2610,2615,2610,1511
|
|
20240423,144800,1713138975,2615,2615,2620,2610,465
|
|
20240423,144700,1711923080,2615,2620,2620,2615,12
|
|
20240423,144600,1711891695,2620,2610,2620,2610,517
|
|
20240423,144500,1710539805,2620,2610,2625,2610,220
|
|
20240423,144400,1709963405,2620,2615,2620,2615,784
|
|
20240423,144300,1707913225,2615,2610,2615,2610,506
|
|
20240423,144200,1706592520,2615,2615,2615,2610,1167
|
|
20240423,144100,1703546055,2615,2610,2615,2610,799
|
|
20240423,144000,1701460115,2615,2610,2615,2610,695
|
|
20240423,143900,1699645575,2615,2610,2615,2610,676
|
|
20240423,143800,1697881035,2615,2610,2615,2610,776
|
|
20240423,143700,1695855600,2615,2615,2615,2610,579
|
|
20240423,143600,1694344355,2615,2620,2620,2610,193
|
|
20240423,143500,1693840510,2620,2615,2620,2610,919
|
|
20240423,143400,1691440370,2610,2615,2615,2610,1002
|
|
20240423,143300,1688824100,2615,2615,2615,2610,632
|
|
20240423,143200,1687174270,2615,2615,2615,2610,381
|
|
20240423,143100,1686179480,2615,2615,2620,2615,706
|
|
20240423,143000,1684333275,2620,2615,2620,2615,294
|
|
20240423,142900,1683564425,2620,2615,2620,2615,317
|
|
20240423,142800,1682735440,2620,2615,2620,2610,698
|
|
20240423,142700,1680910235,2615,2615,2615,2615,491
|
|
20240423,142600,1679626270,2620,2615,2620,2610,1303
|
|
20240423,142500,1676219365,2615,2620,2620,2610,6
|
|
20240423,142400,1676203680,2620,2620,2620,2610,593
|
|
20240423,142300,1674652715,2620,2615,2620,2615,817
|
|
20240423,142200,1672516200,2615,2610,2620,2610,350
|
|
20240423,142100,1671601015,2620,2615,2620,2610,497
|
|
20240423,142000,1670301440,2620,2615,2620,2615,221
|
|
20240423,141900,1669723500,2620,2615,2620,2615,1853
|
|
20240423,141800,1664877830,2620,2615,2620,2615,931
|
|
20240423,141700,1662443225,2620,2620,2620,2615,31
|
|
20240423,141600,1662362095,2625,2625,2625,2620,408
|
|
20240423,141500,1661292850,2625,2625,2625,2620,572
|
|
20240423,141400,1659792675,2625,2625,2630,2620,1062
|
|
20240423,141300,1657009530,2635,2620,2635,2620,24
|
|
20240423,141200,1656946575,2640,2635,2640,2635,1046
|
|
20240423,141100,1654186120,2640,2640,2650,2620,3923
|
|
20240423,141000,1643812440,2640,2620,2645,2620,9458
|
|
20240423,140900,1618896700,2625,2615,2625,2615,1588
|
|
20240423,140800,1614740650,2615,2615,2615,2610,191
|
|
20240423,140700,1614241270,2620,2615,2620,2610,1488
|
|
20240423,140600,1610351210,2615,2615,2615,2610,1098
|
|
20240423,140500,1607482075,2615,2610,2615,2610,801
|
|
20240423,140400,1605391435,2610,2605,2610,2605,328
|
|
20240423,140300,1604536940,2610,2605,2610,2605,1635
|
|
20240423,140200,1600277510,2610,2605,2610,2605,979
|
|
20240423,140100,1597724810,2610,2610,2610,2605,579
|
|
20240423,140000,1596216310,2610,2610,2610,2605,775
|
|
20240423,135900,1594197260,2610,2610,2610,2605,944
|
|
20240423,135800,1591736735,2610,2610,2615,2610,22
|
|
20240423,135700,1591679300,2610,2610,2615,2605,699
|
|
20240423,135600,1589854895,2610,2615,2615,2610,143
|
|
20240423,135500,1589481515,2615,2615,2615,2605,656
|
|
20240423,135400,1587768260,2615,2610,2615,2610,273
|
|
20240423,135300,1587055690,2610,2610,2615,2610,2623
|
|
20240423,135200,1580204760,2615,2615,2615,2615,245
|
|
20240423,135100,1579564085,2620,2610,2620,2610,1333
|
|
20240423,135000,1576080995,2615,2615,2615,2610,12
|
|
20240423,134900,1576049625,2625,2610,2625,2610,21
|
|
20240423,134800,1575994770,2635,2610,2635,2610,10100
|
|
20240423,134700,1549456920,2610,2610,2610,2605,339
|
|
20240423,134600,1548573735,2605,2610,2610,2605,466
|
|
20240423,134500,1547359060,2615,2615,2615,2610,400
|
|
20240423,134400,1546315015,2615,2610,2615,2610,903
|
|
20240423,134300,1543957875,2615,2610,2615,2610,698
|
|
20240423,134200,1542136030,2615,2615,2615,2610,469
|
|
20240423,134100,1540911365,2615,2610,2615,2605,1085
|
|
20240423,134000,1538081540,2610,2605,2610,2605,892
|
|
20240423,133900,1535757810,2610,2605,2610,2605,139
|
|
20240423,133800,1535395640,2610,2605,2610,2605,669
|
|
20240423,133700,1533652775,2610,2605,2610,2605,392
|
|
20240423,133600,1532631280,2610,2605,2610,2605,563
|
|
20240423,133500,1531164605,2610,2605,2610,2605,1106
|
|
20240423,133400,1528283385,2605,2605,2610,2605,487
|
|
20240423,133300,1527014685,2610,2610,2610,2605,203
|
|
20240423,133200,1526485750,2610,2605,2610,2605,591
|
|
20240423,133100,1524946185,2610,2610,2610,2605,376
|
|
20240423,133000,1523966630,2610,2610,2610,2605,383
|
|
20240423,132900,1522968315,2610,2615,2615,2605,129
|
|
20240423,132800,1522631210,2615,2615,2615,2610,895
|
|
20240423,132700,1520294595,2615,2615,2615,2610,327
|
|
20240423,132600,1519440540,2620,2615,2620,2615,287
|
|
20240423,132500,1518689800,2615,2620,2620,2610,323
|
|
20240423,132400,1517845225,2615,2605,2615,2605,1057
|
|
20240423,132300,1515088390,2610,2610,2610,2605,1660
|
|
20240423,132200,1510759155,2610,2605,2610,2605,1110
|
|
20240423,132100,1507866060,2605,2610,2610,2605,2435
|
|
20240423,132000,1501511870,2610,2610,2610,2605,319
|
|
20240423,131900,1500680700,2605,2605,2610,2605,725
|
|
20240423,131800,1498791495,2610,2610,2610,2605,618
|
|
20240423,131700,1497180460,2610,2610,2610,2605,2142
|
|
20240423,131600,1491590515,2605,2605,2610,2605,540
|
|
20240423,131500,1490183745,2610,2610,2610,2605,1615
|
|
20240423,131400,1485971040,2605,2605,2610,2605,1335
|
|
20240423,131300,1482488310,2610,2610,2610,2605,847
|
|
20240423,131200,1480280680,2610,2605,2610,2605,291
|
|
20240423,131100,1479522305,2610,2610,2610,2605,6104
|
|
20240423,131000,1463603635,2610,2605,2610,2605,554
|
|
20240423,130900,1462160280,2610,2610,2610,2605,756
|
|
20240423,130800,1460189850,2605,2610,2610,2605,944
|
|
20240423,130700,1457730435,2605,2605,2610,2605,1280
|
|
20240423,130600,1454395810,2610,2605,2610,2605,449
|
|
20240423,130500,1453226110,2610,2605,2610,2605,463
|
|
20240423,130400,1452019930,2610,2610,2610,2605,596
|
|
20240423,130300,1450466760,2610,2610,2610,2605,618
|
|
20240423,130200,1448856795,2605,2610,2610,2605,687
|
|
20240423,130100,1447065360,2610,2605,2610,2605,504
|
|
20240423,130000,1445752215,2610,2610,2610,2605,485
|
|
20240423,125900,1444487680,2610,2605,2610,2605,975
|
|
20240423,125800,1441946295,2610,2610,2610,2605,467
|
|
20240423,125700,1440729625,2605,2610,2610,2605,1295
|
|
20240423,125600,1437356105,2605,2605,2610,2605,370
|
|
20240423,125500,1436392165,2610,2605,2610,2605,256
|
|
20240423,125400,1435725165,2610,2605,2610,2605,573
|
|
20240423,125300,1434232410,2610,2605,2610,2605,646
|
|
20240423,125200,1432549540,2610,2600,2610,2600,4971
|
|
20240423,125100,1419622655,2610,2605,2610,2605,485
|
|
20240423,125000,1418359205,2610,2610,2610,2605,258
|
|
20240423,124900,1417687020,2605,2610,2610,2605,992
|
|
20240423,124800,1415100215,2605,2605,2610,2605,650
|
|
20240423,124700,1413406935,2610,2605,2610,2605,725
|
|
20240423,124600,1411518175,2610,2605,2615,2605,103
|
|
20240423,124500,1411249415,2615,2610,2615,2605,335
|
|
20240423,124400,1410376555,2610,2610,2610,2605,634
|
|
20240423,124300,1408724465,2610,2605,2610,2605,213
|
|
20240423,124200,1408169520,2610,2605,2610,2605,3313
|
|
20240423,124100,1399539075,2610,2605,2610,2605,690
|
|
20240423,124000,1397740610,2615,2610,2615,2605,168
|
|
20240423,123900,1397302135,2610,2610,2610,2605,270
|
|
20240423,123800,1396598425,2615,2610,2615,2605,1427
|
|
20240423,123700,1392877800,2615,2605,2615,2605,4135
|
|
20240423,123600,1382088065,2610,2605,2610,2605,627
|
|
20240423,123500,1380454605,2610,2605,2610,2605,834
|
|
20240423,123400,1378281450,2610,2605,2610,2605,677
|
|
20240423,123300,1376517800,2610,2610,2610,2605,563
|
|
20240423,123200,1375050365,2605,2610,2610,2605,688
|
|
20240423,123100,1373257800,2610,2605,2610,2605,1486
|
|
20240423,123000,1369382720,2610,2610,2610,2605,546
|
|
20240423,122900,1367960085,2605,2605,2610,2605,8037
|
|
20240423,122800,1347018445,2610,2605,2610,2605,684
|
|
20240423,122700,1345236585,2610,2605,2610,2605,779
|
|
20240423,122600,1343206945,2610,2605,2610,2605,651
|
|
20240423,122500,1341510535,2610,2610,2610,2605,797
|
|
20240423,122400,1339432055,2610,2605,2610,2605,165
|
|
20240423,122300,1339002170,2610,2605,2610,2605,269
|
|
20240423,122200,1338301365,2610,2605,2610,2605,1123
|
|
20240423,122100,1335372625,2610,2610,2610,2605,351
|
|
20240423,122000,1334458050,2605,2605,2610,2605,1243
|
|
20240423,121900,1331219485,2610,2605,2610,2605,550
|
|
20240423,121800,1329786310,2610,2610,2610,2605,399
|
|
20240423,121700,1328746670,2610,2610,2610,2605,23
|
|
20240423,121600,1328686725,2615,2610,2615,2610,382
|
|
20240423,121500,1327689690,2615,2605,2615,2605,191
|
|
20240423,121400,1327191255,2615,2610,2615,2610,698
|
|
20240423,121300,1325369425,2615,2615,2620,2610,235
|
|
20240423,121200,1324754970,2615,2615,2620,2610,9293
|
|
20240423,121100,1300497400,2615,2615,2620,2610,268
|
|
20240423,121000,1299796670,2620,2610,2620,2610,2878
|
|
20240423,120900,1292273945,2610,2615,2615,2605,2222
|
|
20240423,120800,1286476245,2605,2615,2615,2605,636
|
|
20240423,120700,1284816280,2615,2615,2615,2610,210
|
|
20240423,120600,1284268110,2610,2615,2615,2605,1418
|
|
20240423,120500,1280563310,2615,2605,2615,2605,4136
|
|
20240423,120400,1269769310,2610,2610,2610,2605,362
|
|
20240423,120300,1268826010,2605,2610,2610,2605,268
|
|
20240423,120200,1268127860,2605,2610,2610,2600,367
|
|
20240423,120100,1267172165,2605,2605,2610,2605,947
|
|
20240423,120000,1264705205,2610,2600,2610,2600,526
|
|
20240423,115900,1263337275,2610,2605,2610,2600,973
|
|
20240423,115800,1260806375,2600,2605,2610,2600,938
|
|
20240423,115700,1258364570,2605,2605,2610,2605,2052
|
|
20240423,115600,1253019105,2605,2610,2610,2605,999
|
|
20240423,115500,1250416700,2610,2605,2610,2605,986
|
|
20240423,115400,1247847605,2605,2605,2610,2605,991
|
|
20240423,115300,1245266025,2605,2605,2605,2605,963
|
|
20240423,115200,1242757410,2610,2605,2610,2605,1333
|
|
20240423,115100,1239283410,2605,2605,2610,2605,1257
|
|
20240423,115000,1236008865,2610,2610,2610,2605,1147
|
|
20240423,114900,1233020075,2605,2610,2610,2605,587
|
|
20240423,114800,1231490430,2605,2610,2610,2605,1442
|
|
20240423,114700,1227732515,2605,2605,2605,2605,1168
|
|
20240423,114600,1224689875,2605,2605,2610,2605,1454
|
|
20240423,114500,1220900685,2605,2610,2610,2605,477
|
|
20240423,114400,1219657745,2605,2610,2610,2605,1203
|
|
20240423,114300,1216523345,2605,2605,2615,2605,1340
|
|
20240423,114200,1213032435,2605,2605,2610,2605,1305
|
|
20240423,114100,1209632905,2605,2610,2615,2605,683
|
|
20240423,114000,1207851775,2610,2610,2615,2610,2299
|
|
20240423,113900,1201851375,2610,2610,2615,2610,956
|
|
20240423,113800,1199356190,2610,2610,2615,2610,743
|
|
20240423,113700,1197416885,2610,2615,2615,2610,1885
|
|
20240423,113600,1192493515,2615,2610,2615,2610,2016
|
|
20240423,113500,1187231745,2610,2610,2610,2605,2061
|
|
20240423,113400,1181854060,2605,2600,2605,2600,984
|
|
20240423,113300,1179292455,2600,2600,2605,2600,1559
|
|
20240423,113200,1175238455,2605,2600,2605,2600,1179
|
|
20240423,113100,1172172410,2605,2605,2605,2600,1046
|
|
20240423,113000,1169452545,2605,2600,2605,2600,1105
|
|
20240423,112900,1166578040,2605,2605,2605,2600,1382
|
|
20240423,112800,1162984555,2605,2600,2605,2595,1348
|
|
20240423,112700,1159481250,2600,2600,2605,2600,1266
|
|
20240423,112600,1156189525,2600,2595,2600,2595,1505
|
|
20240423,112500,1152277935,2595,2600,2600,2595,4401
|
|
20240423,112400,1140851905,2600,2600,2600,2600,1447
|
|
20240423,112300,1137089705,2600,2610,2610,2600,1227
|
|
20240423,112200,1133893600,2610,2600,2610,2600,1436
|
|
20240423,112100,1130155195,2600,2600,2600,2595,1037
|
|
20240423,112000,1127461210,2600,2605,2605,2595,514
|
|
20240423,111900,1126124860,2595,2605,2610,2595,2390
|
|
20240423,111800,1119914840,2605,2605,2610,2600,1538
|
|
20240423,111700,1115915820,2605,2595,2615,2595,845
|
|
20240423,111600,1113720360,2600,2595,2600,2595,1048
|
|
20240423,111500,1110998250,2600,2600,2600,2595,1062
|
|
20240423,111400,1108239460,2605,2595,2605,2595,1335
|
|
20240423,111300,1104774485,2600,2595,2600,2595,1773
|
|
20240423,111200,1100169785,2595,2600,2600,2595,3015
|
|
20240423,111100,1092342955,2600,2600,2605,2600,1089
|
|
20240423,111000,1089511380,2600,2600,2600,2595,1433
|
|
20240423,110900,1085791755,2600,2605,2610,2600,395
|
|
20240423,110800,1084764340,2600,2600,2605,2600,1674
|
|
20240423,110700,1080411925,2600,2600,2605,2600,8102
|
|
20240423,110600,1059342030,2605,2600,2605,2600,1341
|
|
20240423,110500,1055855410,2605,2600,2605,2600,1183
|
|
20240423,110400,1052775705,2605,2600,2605,2600,1310
|
|
20240423,110300,1049369605,2600,2605,2605,2600,1065
|
|
20240423,110200,1046598875,2605,2605,2605,2605,620
|
|
20240423,110100,1044983775,2600,2605,2605,2600,5249
|
|
20240423,110000,1031334270,2605,2600,2610,2600,452
|
|
20240423,105900,1030156910,2600,2595,2600,2595,2092
|
|
20240423,105800,1024722000,2595,2600,2600,2595,769
|
|
20240423,105700,1022725690,2600,2600,2600,2595,4237
|
|
20240423,105600,1011722310,2595,2600,2600,2595,1614
|
|
20240423,105500,1007533145,2600,2605,2605,2595,5156
|
|
20240423,105400,994138770,2605,2610,2610,2600,2345
|
|
20240423,105300,988032635,2610,2605,2610,2600,2607
|
|
20240423,105200,981252855,2605,2610,2610,2595,2300
|
|
20240423,105100,975274015,2610,2620,2620,2600,61519
|
|
20240423,105000,814920570,2620,2620,2625,2615,2816
|
|
20240423,104900,807555685,2620,2625,2630,2620,14731
|
|
20240423,104800,768955310,2620,2620,2625,2620,5096
|
|
20240423,104700,755603475,2630,2620,2630,2620,4631
|
|
20240423,104600,743453260,2625,2620,2630,2620,4571
|
|
20240423,104500,731471120,2625,2620,2625,2620,965
|
|
20240423,104400,728941765,2630,2620,2630,2620,2701
|
|
20240423,104300,721865080,2625,2625,2625,2620,969
|
|
20240423,104200,719325990,2625,2630,2630,2620,1037
|
|
20240423,104100,716607510,2625,2630,2630,2625,2180
|
|
20240423,104000,710884655,2630,2630,2630,2625,651
|
|
20240423,103900,709175160,2625,2625,2630,2620,1420
|
|
20240423,103800,705449275,2620,2620,2625,2620,1142
|
|
20240423,103700,702454340,2620,2625,2630,2620,3740
|
|
20240423,103600,692638250,2630,2625,2630,2625,722
|
|
20240423,103500,690742800,2630,2630,2630,2625,1387
|
|
20240423,103400,687101100,2630,2625,2630,2625,1184
|
|
20240423,103300,683992960,2630,2630,2630,2625,936
|
|
20240423,103200,681535840,2625,2630,2630,2625,1012
|
|
20240423,103100,678879170,2625,2625,2635,2625,1331
|
|
20240423,103000,675382590,2635,2630,2635,2630,21964
|
|
20240423,102900,617617205,2635,2640,2640,2630,280
|
|
20240423,102800,616878380,2635,2630,2635,2630,1262
|
|
20240423,102700,613557650,2640,2630,2640,2630,509
|
|
20240423,102600,612217965,2635,2635,2635,2630,471
|
|
20240423,102500,610978695,2640,2635,2640,2630,714
|
|
20240423,102400,609098805,2630,2635,2635,2630,2362
|
|
20240423,102300,602878510,2635,2630,2635,2630,626
|
|
20240423,102200,601231925,2635,2635,2635,2630,403
|
|
20240423,102100,600171820,2630,2630,2635,2630,560
|
|
20240423,102000,598698950,2635,2630,2635,2630,1133
|
|
20240423,101900,595718020,2635,2635,2635,2630,732
|
|
20240423,101800,593792520,2635,2635,2640,2630,3470
|
|
20240423,101700,584666055,2635,2630,2640,2630,883
|
|
20240423,101600,582340700,2635,2635,2640,2635,469
|
|
20240423,101500,581104870,2640,2640,2640,2635,351
|
|
20240423,101400,580179945,2635,2640,2640,2635,704
|
|
20240423,101300,578324640,2640,2640,2640,2635,827
|
|
20240423,101200,576145185,2640,2635,2640,2635,889
|
|
20240423,101100,573802615,2640,2635,2640,2635,366
|
|
20240423,101000,572838135,2640,2640,2640,2635,6185
|
|
20240423,100900,556540080,2640,2635,2640,2635,1026
|
|
20240423,100800,553836340,2645,2645,2645,2645,22
|
|
20240423,100700,553778150,2650,2640,2650,2635,878
|
|
20240423,100600,551461350,2640,2645,2645,2635,1341
|
|
20240423,100500,547922615,2640,2640,2650,2635,985
|
|
20240423,100400,545323835,2640,2640,2640,2635,769
|
|
20240423,100300,543295915,2635,2640,2640,2635,762
|
|
20240423,100200,541287420,2640,2640,2640,2635,1129
|
|
20240423,100100,538311705,2640,2635,2645,2630,2018
|
|
20240423,100000,532998490,2655,2635,2655,2630,4118
|
|
20240423,095900,522112535,2630,2635,2635,2630,623
|
|
20240423,095800,520473950,2635,2630,2640,2630,1173
|
|
20240423,095700,517385305,2635,2630,2640,2630,1179
|
|
20240423,095600,514280165,2635,2635,2640,2635,647
|
|
20240423,095500,512575310,2635,2635,2640,2630,890
|
|
20240423,095400,510231880,2635,2640,2640,2630,401
|
|
20240423,095300,509177055,2635,2635,2640,2630,1554
|
|
20240423,095200,505084910,2630,2635,2640,2630,658
|
|
20240423,095100,503352365,2635,2640,2640,2630,489
|
|
20240423,095000,502065995,2640,2640,2640,2630,866
|
|
20240423,094900,499784910,2640,2630,2640,2625,1594
|
|
20240423,094800,495594255,2630,2625,2630,2620,5261
|
|
20240423,094700,481787555,2625,2625,2625,2620,2967
|
|
20240423,094600,474002355,2620,2640,2645,2620,18802
|
|
20240423,094500,424526105,2645,2640,2650,2640,667
|
|
20240423,094400,422763655,2645,2640,2650,2635,1475
|
|
20240423,094300,418870055,2640,2635,2640,2635,1286
|
|
20240423,094200,415480415,2640,2650,2650,2635,7890
|
|
20240423,094100,394687540,2660,2645,2660,2635,2053
|
|
20240423,094000,389249630,2650,2640,2655,2635,5278
|
|
20240423,093900,375307105,2655,2640,2750,2635,60922
|
|
20240423,093800,211892640,2645,2645,2645,2640,3837
|
|
20240423,093700,201762855,2645,2645,2650,2645,673
|
|
20240423,093600,199982125,2650,2660,2660,2645,210
|
|
20240423,093500,199425710,2665,2655,2665,2645,2384
|
|
20240423,093400,193112700,2665,2665,2665,2655,83
|
|
20240423,093300,192892005,2655,2660,2665,2655,4871
|
|
20240423,093200,179944235,2670,2665,2670,2665,58
|
|
20240423,093100,179789625,2665,2665,2665,2665,5077
|
|
20240423,093000,166259420,2670,2665,2670,2665,58
|
|
20240423,092900,166104810,2665,2665,2665,2665,1076
|
|
20240423,092800,163237270,2665,2675,2675,2665,6734
|
|
20240423,092700,145267550,2675,2675,2675,2675,128
|
|
20240423,092600,144925150,2675,2675,2675,2675,0
|
|
20240423,092500,144925150,2675,2670,2675,2670,6
|
|
20240423,092400,144909120,2675,2675,2675,2675,286
|
|
20240423,092300,144144070,2680,2680,2680,2680,75
|
|
20240423,092200,143943070,2680,2680,2680,2670,631
|
|
20240423,092100,142253290,2675,2685,2685,2675,3785
|
|
20240423,092000,132128340,2680,2685,2685,2680,810
|
|
20240423,091900,129956940,2685,2685,2685,2685,345
|
|
20240423,091800,129030615,2685,2680,2685,2680,1785
|
|
20240423,091700,124241890,2680,2685,2685,2675,1536
|
|
20240423,091600,120118505,2685,2670,2685,2670,6997
|
|
20240423,091500,101367445,2665,2670,2670,2665,350
|
|
20240423,091400,100433970,2670,2670,2670,2670,106
|
|
20240423,091300,100150950,2670,2670,2670,2670,802
|
|
20240423,091200,98009610,2675,2660,2675,2660,1750
|
|
20240423,091100,93349580,2665,2670,2675,2665,1266
|
|
20240423,091000,89974970,2670,2670,2675,2670,266
|
|
20240423,090900,89264690,2670,2670,2670,2670,1305
|
|
20240423,090800,85780340,2670,2665,2670,2660,654
|
|
20240423,090700,84037460,2670,2670,2670,2670,16
|
|
20240423,090600,83994740,2665,2670,2670,2665,2218
|
|
20240423,090500,78073770,2670,2670,2670,2665,56
|
|
20240423,090400,77924300,2665,2665,2670,2665,157
|
|
20240423,090300,77505660,2655,2660,2660,2655,1631
|
|
20240423,090200,73170260,2660,2670,2675,2660,7216
|
|
20240423,090100,53970150,2675,2665,2685,2665,3883
|
|
20240423,090000,43613445,2660,2680,2685,2660,15627
|