631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,192700,5804595890,2730,2730,2730,2730,0
|
|
20240409,192600,5804595890,2730,2730,2730,2730,0
|
|
20240409,192500,5804595890,2730,2730,2730,2730,0
|
|
20240409,192400,5804595890,2730,2730,2730,2730,0
|
|
20240409,192300,5804595890,2730,2730,2730,2730,0
|
|
20240409,192200,5804595890,2730,2730,2730,2730,0
|
|
20240409,192100,5804595890,2730,2730,2730,2730,0
|
|
20240409,192000,5804595890,2730,2730,2730,2730,0
|
|
20240409,191900,5804595890,2730,2730,2730,2730,0
|
|
20240409,191800,5804595890,2730,2730,2730,2730,0
|
|
20240409,191700,5804595890,2730,2730,2730,2730,0
|
|
20240409,191600,5804595890,2730,2730,2730,2730,0
|
|
20240409,191500,5804595890,2730,2730,2730,2730,0
|
|
20240409,191400,5804595890,2730,2730,2730,2730,0
|
|
20240409,191300,5804595890,2730,2730,2730,2730,0
|
|
20240409,191200,5804595890,2730,2730,2730,2730,0
|
|
20240409,191100,5804595890,2730,2730,2730,2730,0
|
|
20240409,191000,5804595890,2730,2730,2730,2730,0
|
|
20240409,190900,5804595890,2730,2730,2730,2730,0
|
|
20240409,190800,5804595890,2730,2730,2730,2730,0
|
|
20240409,190700,5804595890,2730,2730,2730,2730,0
|
|
20240409,190600,5804595890,2730,2730,2730,2730,0
|
|
20240409,190500,5804595890,2730,2730,2730,2730,0
|
|
20240409,190400,5804595890,2730,2730,2730,2730,0
|
|
20240409,190300,5804595890,2730,2730,2730,2730,0
|
|
20240409,190200,5804595890,2730,2730,2730,2730,0
|
|
20240409,190100,5804595890,2730,2730,2730,2730,0
|
|
20240409,190000,5804595890,2730,2730,2730,2730,0
|
|
20240409,185900,5804595890,2730,2730,2730,2730,0
|
|
20240409,185800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,185700,5804595890,2730,2730,2730,2730,0
|
|
20240409,185600,5804595890,2730,2730,2730,2730,0
|
|
20240409,185500,5804595890,2730,2730,2730,2730,0
|
|
20240409,185400,5804595890,2730,2730,2730,2730,0
|
|
20240409,185300,5804595890,2730,2730,2730,2730,0
|
|
20240409,185200,5804595890,2730,2730,2730,2730,0
|
|
20240409,185100,5804595890,2730,2730,2730,2730,0
|
|
20240409,185000,5804595890,2730,2730,2730,2730,0
|
|
20240409,184900,5804595890,2730,2730,2730,2730,0
|
|
20240409,184800,5804595890,2730,2730,2730,2730,0
|
|
20240409,184700,5804595890,2730,2730,2730,2730,0
|
|
20240409,184600,5804595890,2730,2730,2730,2730,0
|
|
20240409,184500,5804595890,2730,2730,2730,2730,0
|
|
20240409,184400,5804595890,2730,2730,2730,2730,0
|
|
20240409,184300,5804595890,2730,2730,2730,2730,0
|
|
20240409,184200,5804595890,2730,2730,2730,2730,0
|
|
20240409,184100,5804595890,2730,2730,2730,2730,0
|
|
20240409,184000,5804595890,2730,2730,2730,2730,0
|
|
20240409,183900,5804595890,2730,2730,2730,2730,0
|
|
20240409,183800,5804595890,2730,2730,2730,2730,0
|
|
20240409,183700,5804595890,2730,2730,2730,2730,0
|
|
20240409,183600,5804595890,2730,2730,2730,2730,0
|
|
20240409,183500,5804595890,2730,2730,2730,2730,0
|
|
20240409,183400,5804595890,2730,2730,2730,2730,0
|
|
20240409,183300,5804595890,2730,2730,2730,2730,0
|
|
20240409,183200,5804595890,2730,2730,2730,2730,0
|
|
20240409,183100,5804595890,2730,2730,2730,2730,0
|
|
20240409,183000,5804595890,2730,2730,2730,2730,0
|
|
20240409,182900,5804595890,2730,2730,2730,2730,0
|
|
20240409,182800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,182700,5804595890,2730,2730,2730,2730,0
|
|
20240409,182600,5804595890,2730,2730,2730,2730,0
|
|
20240409,182500,5804595890,2730,2730,2730,2730,0
|
|
20240409,182400,5804595890,2730,2730,2730,2730,0
|
|
20240409,182300,5804595890,2730,2730,2730,2730,0
|
|
20240409,182200,5804595890,2730,2730,2730,2730,0
|
|
20240409,182100,5804595890,2730,2730,2730,2730,0
|
|
20240409,182000,5804595890,2730,2730,2730,2730,0
|
|
20240409,181900,5804595890,2730,2730,2730,2730,0
|
|
20240409,181800,5804595890,2730,2730,2730,2730,0
|
|
20240409,181700,5804595890,2730,2730,2730,2730,0
|
|
20240409,181600,5804595890,2730,2730,2730,2730,0
|
|
20240409,181500,5804595890,2730,2730,2730,2730,0
|
|
20240409,181400,5804595890,2730,2730,2730,2730,0
|
|
20240409,181300,5804595890,2730,2730,2730,2730,0
|
|
20240409,181200,5804595890,2730,2730,2730,2730,0
|
|
20240409,181100,5804595890,2730,2730,2730,2730,0
|
|
20240409,181000,5804595890,2730,2730,2730,2730,0
|
|
20240409,180900,5804595890,2730,2730,2730,2730,0
|
|
20240409,180800,5804595890,2730,2730,2730,2730,0
|
|
20240409,180700,5804595890,2730,2730,2730,2730,0
|
|
20240409,180600,5804595890,2730,2730,2730,2730,0
|
|
20240409,180500,5804595890,2730,2730,2730,2730,0
|
|
20240409,180400,5804595890,2730,2730,2730,2730,0
|
|
20240409,180300,5804595890,2730,2730,2730,2730,0
|
|
20240409,180200,5804595890,2730,2730,2730,2730,0
|
|
20240409,180100,5804595890,2730,2730,2730,2730,0
|
|
20240409,180000,5804595890,2730,2730,2730,2730,0
|
|
20240409,175900,5804595890,2730,2730,2730,2730,0
|
|
20240409,175800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,175700,5804595890,2730,2730,2730,2730,0
|
|
20240409,175600,5804595890,2730,2730,2730,2730,0
|
|
20240409,175500,5804595890,2730,2730,2730,2730,0
|
|
20240409,175400,5804595890,2730,2730,2730,2730,0
|
|
20240409,175300,5804595890,2730,2730,2730,2730,0
|
|
20240409,175200,5804595890,2730,2730,2730,2730,0
|
|
20240409,175100,5804595890,2730,2730,2730,2730,0
|
|
20240409,175000,5804595890,2730,2730,2730,2730,0
|
|
20240409,174900,5804595890,2730,2730,2730,2730,0
|
|
20240409,174800,5804595890,2730,2730,2730,2730,0
|
|
20240409,174700,5804595890,2730,2730,2730,2730,0
|
|
20240409,174600,5804595890,2730,2730,2730,2730,0
|
|
20240409,174500,5804595890,2730,2730,2730,2730,0
|
|
20240409,174400,5804595890,2730,2730,2730,2730,0
|
|
20240409,174300,5804595890,2730,2730,2730,2730,0
|
|
20240409,174200,5804595890,2730,2730,2730,2730,0
|
|
20240409,174100,5804595890,2730,2730,2730,2730,0
|
|
20240409,174000,5804595890,2730,2730,2730,2730,0
|
|
20240409,173900,5804595890,2730,2730,2730,2730,0
|
|
20240409,173800,5804595890,2730,2730,2730,2730,0
|
|
20240409,173700,5804595890,2730,2730,2730,2730,0
|
|
20240409,173600,5804595890,2730,2730,2730,2730,0
|
|
20240409,173500,5804595890,2730,2730,2730,2730,0
|
|
20240409,173400,5804595890,2730,2730,2730,2730,0
|
|
20240409,173300,5804595890,2730,2730,2730,2730,0
|
|
20240409,173200,5804595890,2730,2730,2730,2730,0
|
|
20240409,173100,5804595890,2730,2730,2730,2730,0
|
|
20240409,173000,5804595890,2730,2730,2730,2730,0
|
|
20240409,172900,5804595890,2730,2730,2730,2730,0
|
|
20240409,172800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,172700,5804595890,2730,2730,2730,2730,0
|
|
20240409,172600,5804595890,2730,2730,2730,2730,0
|
|
20240409,172500,5804595890,2730,2730,2730,2730,0
|
|
20240409,172400,5804595890,2730,2730,2730,2730,0
|
|
20240409,172300,5804595890,2730,2730,2730,2730,0
|
|
20240409,172200,5804595890,2730,2730,2730,2730,0
|
|
20240409,172100,5804595890,2730,2730,2730,2730,0
|
|
20240409,172000,5804595890,2730,2730,2730,2730,0
|
|
20240409,171900,5804595890,2730,2730,2730,2730,0
|
|
20240409,171800,5804595890,2730,2730,2730,2730,0
|
|
20240409,171700,5804595890,2730,2730,2730,2730,0
|
|
20240409,171600,5804595890,2730,2730,2730,2730,0
|
|
20240409,171500,5804595890,2730,2730,2730,2730,0
|
|
20240409,171400,5804595890,2730,2730,2730,2730,0
|
|
20240409,171300,5804595890,2730,2730,2730,2730,0
|
|
20240409,171200,5804595890,2730,2730,2730,2730,0
|
|
20240409,171100,5804595890,2730,2730,2730,2730,0
|
|
20240409,171000,5804595890,2730,2730,2730,2730,0
|
|
20240409,170900,5804595890,2730,2730,2730,2730,0
|
|
20240409,170800,5804595890,2730,2730,2730,2730,0
|
|
20240409,170700,5804595890,2730,2730,2730,2730,0
|
|
20240409,170600,5804595890,2730,2730,2730,2730,0
|
|
20240409,170500,5804595890,2730,2730,2730,2730,0
|
|
20240409,170400,5804595890,2730,2730,2730,2730,0
|
|
20240409,170300,5804595890,2730,2730,2730,2730,0
|
|
20240409,170200,5804595890,2730,2730,2730,2730,0
|
|
20240409,170100,5804595890,2730,2730,2730,2730,0
|
|
20240409,170000,5804595890,2730,2730,2730,2730,0
|
|
20240409,165900,5804595890,2730,2730,2730,2730,0
|
|
20240409,165800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,165700,5804595890,2730,2730,2730,2730,0
|
|
20240409,165600,5804595890,2730,2730,2730,2730,0
|
|
20240409,165500,5804595890,2730,2730,2730,2730,0
|
|
20240409,165400,5804595890,2730,2730,2730,2730,0
|
|
20240409,165300,5804595890,2730,2730,2730,2730,0
|
|
20240409,165200,5804595890,2730,2730,2730,2730,0
|
|
20240409,165100,5804595890,2730,2730,2730,2730,0
|
|
20240409,165000,5804595890,2730,2730,2730,2730,0
|
|
20240409,164900,5804595890,2730,2730,2730,2730,0
|
|
20240409,164800,5804595890,2730,2730,2730,2730,0
|
|
20240409,164700,5804595890,2730,2730,2730,2730,0
|
|
20240409,164600,5804595890,2730,2730,2730,2730,0
|
|
20240409,164500,5804595890,2730,2730,2730,2730,0
|
|
20240409,164400,5804595890,2730,2730,2730,2730,0
|
|
20240409,164300,5804595890,2730,2730,2730,2730,0
|
|
20240409,164200,5804595890,2730,2730,2730,2730,0
|
|
20240409,164100,5804595890,2730,2730,2730,2730,0
|
|
20240409,164000,5804595890,2730,2730,2730,2730,0
|
|
20240409,163900,5804595890,2730,2730,2730,2730,0
|
|
20240409,163800,5804595890,2730,2730,2730,2730,0
|
|
20240409,163700,5804595890,2730,2730,2730,2730,0
|
|
20240409,163600,5804595890,2730,2730,2730,2730,0
|
|
20240409,163500,5804595890,2730,2730,2730,2730,0
|
|
20240409,163400,5804595890,2730,2730,2730,2730,0
|
|
20240409,163300,5804595890,2730,2730,2730,2730,0
|
|
20240409,163200,5804595890,2730,2730,2730,2730,0
|
|
20240409,163100,5804595890,2730,2730,2730,2730,0
|
|
20240409,163000,5804595890,2730,2730,2730,2730,0
|
|
20240409,162900,5804595890,2730,2730,2730,2730,0
|
|
20240409,162800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,162700,5804595890,2730,2730,2730,2730,0
|
|
20240409,162600,5804595890,2730,2730,2730,2730,0
|
|
20240409,162500,5804595890,2730,2730,2730,2730,0
|
|
20240409,162400,5804595890,2730,2730,2730,2730,0
|
|
20240409,162300,5804595890,2730,2730,2730,2730,0
|
|
20240409,162200,5804595890,2730,2730,2730,2730,0
|
|
20240409,162100,5804595890,2730,2730,2730,2730,0
|
|
20240409,162000,5804595890,2730,2730,2730,2730,0
|
|
20240409,161900,5804595890,2730,2730,2730,2730,0
|
|
20240409,161800,5804595890,2730,2730,2730,2730,0
|
|
20240409,161700,5804595890,2730,2730,2730,2730,0
|
|
20240409,161600,5804595890,2730,2730,2730,2730,0
|
|
20240409,161500,5804595890,2730,2730,2730,2730,0
|
|
20240409,161400,5804595890,2730,2730,2730,2730,0
|
|
20240409,161300,5804595890,2730,2730,2730,2730,0
|
|
20240409,161200,5804595890,2730,2730,2730,2730,0
|
|
20240409,161100,5804595890,2730,2730,2730,2730,0
|
|
20240409,161000,5804595890,2730,2730,2730,2730,0
|
|
20240409,160900,5804595890,2730,2730,2730,2730,0
|
|
20240409,160800,5804595890,2730,2730,2730,2730,0
|
|
20240409,160700,5804595890,2730,2730,2730,2730,0
|
|
20240409,160600,5804595890,2730,2730,2730,2730,0
|
|
20240409,160500,5804595890,2730,2730,2730,2730,0
|
|
20240409,160400,5804595890,2730,2730,2730,2730,0
|
|
20240409,160300,5804595890,2730,2730,2730,2730,0
|
|
20240409,160200,5804595890,2730,2730,2730,2730,0
|
|
20240409,160100,5804595890,2730,2730,2730,2730,0
|
|
20240409,160000,5804595890,2730,2730,2730,2730,0
|
|
20240409,155900,5804595890,2730,2730,2730,2730,0
|
|
20240409,155800,5804595890,2730,2730,2730,2730,32880
|
|
20240409,155700,5804595890,2730,2730,2730,2730,0
|
|
20240409,155600,5804595890,2730,2730,2730,2730,0
|
|
20240409,155500,5804595890,2730,2730,2730,2730,0
|
|
20240409,155400,5804595890,2730,2730,2730,2730,0
|
|
20240409,155300,5804595890,2730,2730,2730,2730,0
|
|
20240409,155200,5804595890,2730,2730,2730,2730,0
|
|
20240409,155100,5804595890,2730,2730,2730,2730,0
|
|
20240409,155000,5804595890,2730,2730,2730,2730,0
|
|
20240409,154900,5804595890,2730,2730,2730,2730,0
|
|
20240409,154800,5804595890,2730,2730,2730,2730,0
|
|
20240409,154700,5804595890,2730,2730,2730,2730,0
|
|
20240409,154600,5804595890,2730,2730,2730,2730,0
|
|
20240409,154500,5804595890,2730,2730,2730,2730,0
|
|
20240409,154400,5804595890,2730,2730,2730,2730,0
|
|
20240409,154300,5804595890,2730,2730,2730,2730,0
|
|
20240409,154200,5804595890,2730,2730,2730,2730,0
|
|
20240409,154100,5804595890,2730,2730,2730,2730,0
|
|
20240409,154000,5804595890,2730,2730,2730,2730,0
|
|
20240409,153900,5804595890,2730,2730,2730,2730,0
|
|
20240409,153800,5804595890,2730,2730,2730,2730,0
|
|
20240409,153700,5804595890,2730,2730,2730,2730,0
|
|
20240409,153600,5804595890,2730,2730,2730,2730,0
|
|
20240409,153500,5804595890,2730,2730,2730,2730,0
|
|
20240409,153400,5804595890,2730,2730,2730,2730,0
|
|
20240409,153300,5804595890,2730,2730,2730,2730,0
|
|
20240409,153200,5804595890,2730,2730,2730,2730,0
|
|
20240409,153100,5804595890,2730,2730,2730,2730,0
|
|
20240409,153000,5804595890,2730,2730,2730,2730,32880
|
|
20240409,152900,5714833490,2750,2750,2750,2750,0
|
|
20240409,152800,5714833490,2750,2750,2750,2750,0
|
|
20240409,152700,5714833490,2750,2750,2750,2750,0
|
|
20240409,152600,5714833490,2750,2750,2750,2750,0
|
|
20240409,152500,5714833490,2750,2750,2750,2750,0
|
|
20240409,152400,5714833490,2750,2750,2750,2750,0
|
|
20240409,152300,5714833490,2750,2750,2750,2750,0
|
|
20240409,152200,5714833490,2750,2750,2750,2750,0
|
|
20240409,152100,5714833490,2750,2750,2750,2750,0
|
|
20240409,152000,5714833490,2750,2750,2750,2750,0
|
|
20240409,151900,5714833490,2750,2745,2755,2730,31423
|
|
20240409,151800,5628741995,2745,2735,2745,2735,4835
|
|
20240409,151700,5615492015,2730,2730,2740,2730,15238
|
|
20240409,151600,5573887870,2730,2740,2745,2730,8528
|
|
20240409,151500,5550569610,2740,2745,2745,2730,20532
|
|
20240409,151400,5494464090,2750,2745,2750,2735,7012
|
|
20240409,151300,5475264775,2745,2750,2750,2735,14618
|
|
20240409,151200,5435193030,2750,2745,2755,2745,3905
|
|
20240409,151100,5424458660,2745,2750,2750,2745,4992
|
|
20240409,151000,5410755615,2750,2745,2750,2740,11376
|
|
20240409,150900,5379571160,2745,2750,2755,2745,5793
|
|
20240409,150800,5363641025,2750,2745,2755,2740,8729
|
|
20240409,150700,5339665195,2750,2750,2750,2745,2513
|
|
20240409,150600,5332757000,2755,2750,2755,2750,3965
|
|
20240409,150500,5321853245,2755,2755,2755,2755,1326
|
|
20240409,150400,5318200115,2755,2755,2760,2750,4157
|
|
20240409,150300,5306753495,2750,2760,2760,2750,1275
|
|
20240409,150200,5303246160,2750,2750,2755,2750,8897
|
|
20240409,150100,5278771145,2750,2755,2755,2750,660
|
|
20240409,150000,5276954120,2755,2755,2755,2745,6503
|
|
20240409,145900,5259097025,2750,2755,2755,2750,1274
|
|
20240409,145800,5255588520,2755,2750,2755,2750,63
|
|
20240409,145700,5255415205,2755,2755,2755,2745,862
|
|
20240409,145600,5253041435,2755,2755,2755,2755,5
|
|
20240409,145500,5253027660,2755,2760,2760,2750,642
|
|
20240409,145400,5251259145,2755,2755,2760,2750,2141
|
|
20240409,145300,5245369310,2760,2765,2765,2755,515
|
|
20240409,145200,5243947880,2760,2770,2770,2760,2411
|
|
20240409,145100,5237293335,2765,2755,2765,2755,4755
|
|
20240409,145000,5224148245,2760,2745,2760,2745,9372
|
|
20240409,144900,5198377810,2745,2750,2750,2745,84
|
|
20240409,144800,5198147215,2750,2750,2750,2745,71
|
|
20240409,144700,5197952070,2740,2755,2760,2740,1782
|
|
20240409,144600,5193059225,2755,2750,2760,2750,1298
|
|
20240409,144500,5189484765,2760,2770,2770,2755,1942
|
|
20240409,144400,5184119350,2770,2755,2770,2750,8472
|
|
20240409,144300,5160702125,2755,2735,2760,2730,14364
|
|
20240409,144200,5121195710,2740,2740,2740,2730,4990
|
|
20240409,144100,5107523710,2750,2750,2750,2740,3812
|
|
20240409,144000,5097063730,2750,2745,2750,2740,3276
|
|
20240409,143900,5088066005,2740,2745,2745,2740,1421
|
|
20240409,143800,5084166605,2745,2745,2750,2740,2980
|
|
20240409,143700,5075999680,2745,2730,2750,2720,13338
|
|
20240409,143600,5039466505,2730,2725,2730,2720,1873
|
|
20240409,143500,5034371870,2730,2725,2730,2720,728
|
|
20240409,143400,5032388470,2725,2725,2730,2720,4881
|
|
20240409,143300,5019096800,2720,2730,2730,2720,8446
|
|
20240409,143200,4996100345,2730,2725,2730,2725,8626
|
|
20240409,143100,4972582870,2725,2725,2730,2725,1254
|
|
20240409,143000,4969165400,2730,2725,2730,2720,1343
|
|
20240409,142900,4965506420,2725,2725,2725,2720,609
|
|
20240409,142800,4963847335,2725,2725,2730,2720,826
|
|
20240409,142700,4961598795,2725,2725,2730,2725,3012
|
|
20240409,142600,4953389735,2730,2725,2730,2720,3600
|
|
20240409,142500,4943582450,2725,2725,2730,2725,3326
|
|
20240409,142400,4934509550,2725,2720,2725,2720,2591
|
|
20240409,142300,4927455880,2720,2725,2725,2715,3528
|
|
20240409,142200,4917859800,2720,2715,2720,2715,5299
|
|
20240409,142100,4903455725,2715,2715,2725,2715,736
|
|
20240409,142000,4901457470,2715,2720,2725,2715,4839
|
|
20240409,141900,4888299285,2720,2720,2725,2720,2433
|
|
20240409,141800,4881681220,2720,2725,2725,2715,22052
|
|
20240409,141700,4821715375,2725,2725,2730,2720,5603
|
|
20240409,141600,4806447230,2725,2725,2730,2725,1132
|
|
20240409,141500,4803360970,2730,2725,2730,2720,5105
|
|
20240409,141400,4789453750,2725,2730,2730,2725,4563
|
|
20240409,141300,4777017815,2725,2735,2735,2725,3289
|
|
20240409,141200,4768043460,2730,2735,2735,2730,3316
|
|
20240409,141100,4758980720,2735,2730,2735,2730,837
|
|
20240409,141000,4756694715,2730,2730,2730,2730,643
|
|
20240409,140900,4754939325,2730,2730,2735,2730,1436
|
|
20240409,140800,4751018345,2730,2735,2735,2730,2309
|
|
20240409,140700,4744714770,2730,2730,2735,2725,929
|
|
20240409,140600,4742180285,2735,2735,2740,2730,2007
|
|
20240409,140500,4736696110,2735,2740,2745,2730,4251
|
|
20240409,140400,4725066430,2745,2730,2745,2730,16769
|
|
20240409,140300,4679280305,2730,2730,2730,2725,1171
|
|
20240409,140200,4676086595,2725,2730,2730,2725,200
|
|
20240409,140100,4675541295,2735,2730,2735,2720,1230
|
|
20240409,140000,4672189265,2720,2725,2725,2720,10713
|
|
20240409,135900,4643041985,2725,2730,2730,2725,2864
|
|
20240409,135800,4635231765,2735,2730,2735,2730,1833
|
|
20240409,135700,4630226025,2735,2735,2735,2730,2193
|
|
20240409,135600,4624237760,2735,2735,2740,2735,5559
|
|
20240409,135500,4609033285,2730,2725,2730,2725,1434
|
|
20240409,135400,4605120215,2730,2730,2730,2725,4236
|
|
20240409,135300,4593556900,2725,2725,2735,2725,3286
|
|
20240409,135200,4584597535,2735,2730,2735,2725,8582
|
|
20240409,135100,4561194595,2730,2730,2735,2720,15730
|
|
20240409,135000,4518313050,2730,2735,2735,2730,16348
|
|
20240409,134900,4473672945,2735,2745,2750,2735,10274
|
|
20240409,134800,4445550265,2740,2750,2760,2740,23987
|
|
20240409,134700,4379746280,2750,2750,2760,2750,7669
|
|
20240409,134600,4358656055,2750,2760,2760,2750,8337
|
|
20240409,134500,4335703140,2760,2760,2765,2760,1710
|
|
20240409,134400,4330983300,2765,2760,2765,2760,870
|
|
20240409,134300,4328582000,2760,2760,2760,2760,2038
|
|
20240409,134200,4322957120,2755,2755,2760,2755,217
|
|
20240409,134100,4322359235,2750,2755,2755,2750,4755
|
|
20240409,134000,4309276410,2755,2755,2755,2750,1288
|
|
20240409,133900,4305730985,2750,2755,2755,2750,415
|
|
20240409,133800,4304587825,2755,2760,2760,2755,414
|
|
20240409,133700,4303447250,2750,2765,2770,2750,92098
|
|
20240409,133600,4049534635,2765,2770,2770,2765,227
|
|
20240409,133500,4048906960,2765,2765,2770,2765,1550
|
|
20240409,133400,4044621010,2765,2765,2765,2765,1
|
|
20240409,133300,4044618245,2765,2770,2770,2765,23031
|
|
20240409,133200,3980934780,2770,2770,2770,2765,6874
|
|
20240409,133100,3961894020,2775,2775,2775,2775,22
|
|
20240409,133000,3961832970,2775,2775,2775,2775,35
|
|
20240409,132900,3961735845,2775,2775,2775,2775,3
|
|
20240409,132800,3961727520,2775,2775,2775,2775,107
|
|
20240409,132700,3961430595,2770,2775,2775,2770,1313
|
|
20240409,132600,3957791085,2775,2775,2775,2770,504
|
|
20240409,132500,3956394985,2775,2775,2775,2775,1719
|
|
20240409,132400,3951624760,2775,2770,2775,2770,1097
|
|
20240409,132300,3948586055,2770,2770,2770,2770,500
|
|
20240409,132200,3947201055,2770,2775,2775,2770,883
|
|
20240409,132100,3944755090,2770,2775,2775,2770,1611
|
|
20240409,132000,3940291045,2775,2775,2775,2775,366
|
|
20240409,131900,3939275395,2780,2775,2780,2770,355
|
|
20240409,131800,3938290770,2775,2780,2780,2775,154
|
|
20240409,131700,3937863150,2780,2780,2780,2770,938
|
|
20240409,131600,3935264860,2775,2775,2775,2775,122
|
|
20240409,131500,3934926310,2775,2780,2780,2775,212
|
|
20240409,131400,3934336955,2780,2780,2780,2780,112
|
|
20240409,131300,3934025595,2780,2775,2780,2775,2919
|
|
20240409,131200,3925925050,2775,2775,2775,2775,0
|
|
20240409,131100,3925925050,2775,2770,2775,2765,151
|
|
20240409,131000,3925507235,2765,2765,2765,2765,0
|
|
20240409,130900,3925507235,2765,2765,2775,2765,423
|
|
20240409,130800,3924335135,2765,2765,2765,2765,1822
|
|
20240409,130700,3919297305,2765,2765,2765,2760,4040
|
|
20240409,130600,3908142675,2765,2760,2765,2760,3401
|
|
20240409,130500,3898744545,2765,2765,2765,2765,1
|
|
20240409,130400,3898741780,2765,2765,2765,2760,241
|
|
20240409,130300,3898075425,2765,2765,2765,2765,1123
|
|
20240409,130200,3894970330,2770,2770,2770,2765,6141
|
|
20240409,130100,3877988960,2770,2775,2775,2770,700
|
|
20240409,130000,3876049940,2775,2775,2775,2775,100
|
|
20240409,125900,3875772440,2775,2770,2775,2765,2128
|
|
20240409,125800,3869887380,2770,2770,2770,2770,1500
|
|
20240409,125700,3865732380,2770,2775,2775,2770,2280
|
|
20240409,125600,3859406780,2770,2770,2770,2770,332
|
|
20240409,125500,3858487140,2765,2770,2775,2765,3099
|
|
20240409,125400,3849916595,2770,2770,2770,2770,165
|
|
20240409,125300,3849459545,2775,2770,2775,2770,951
|
|
20240409,125200,3846821645,2770,2775,2775,2770,1000
|
|
20240409,125100,3844049145,2775,2775,2775,2775,63
|
|
20240409,125000,3843874320,2775,2770,2775,2770,19
|
|
20240409,124900,3843821665,2770,2775,2775,2770,171
|
|
20240409,124800,3843347245,2770,2775,2775,2770,698
|
|
20240409,124700,3841412800,2775,2775,2775,2770,16
|
|
20240409,124600,3841368405,2775,2765,2775,2760,1395
|
|
20240409,124500,3837516365,2765,2765,2765,2765,2984
|
|
20240409,124400,3829265605,2775,2780,2780,2760,8611
|
|
20240409,124300,3805453810,2780,2780,2780,2770,4142
|
|
20240409,124200,3793975780,2780,2770,2780,2770,1423
|
|
20240409,124100,3790033610,2780,2770,2780,2770,7150
|
|
20240409,124000,3770218100,2780,2780,2780,2780,1
|
|
20240409,123900,3770215320,2770,2770,2770,2770,7995
|
|
20240409,123800,3748069170,2775,2780,2780,2775,715
|
|
20240409,123700,3746084420,2775,2775,2780,2775,507
|
|
20240409,123600,3744677480,2775,2780,2780,2770,635
|
|
20240409,123500,3742915395,2775,2775,2775,2775,537
|
|
20240409,123400,3741425220,2770,2770,2770,2770,1081
|
|
20240409,123300,3738430850,2765,2775,2775,2765,184
|
|
20240409,123200,3737920940,2770,2770,2770,2765,980
|
|
20240409,123100,3735208625,2770,2770,2770,2770,858
|
|
20240409,123000,3732831965,2775,2770,2775,2765,647
|
|
20240409,122900,3731039060,2770,2770,2770,2765,782
|
|
20240409,122800,3728874195,2770,2770,2770,2770,300
|
|
20240409,122700,3728043195,2765,2770,2770,2765,1126
|
|
20240409,122600,3724929305,2770,2765,2770,2765,190
|
|
20240409,122500,3724403105,2765,2770,2770,2765,2276
|
|
20240409,122400,3718108965,2770,2765,2770,2765,2191
|
|
20240409,122300,3712050830,2765,2770,2770,2765,16132
|
|
20240409,122200,3667417885,2770,2770,2775,2770,44
|
|
20240409,122100,3667295905,2770,2775,2780,2770,2908
|
|
20240409,122000,3659227850,2775,2775,2775,2775,793
|
|
20240409,121900,3657027275,2775,2775,2785,2775,751
|
|
20240409,121800,3654943240,2775,2785,2785,2775,1876
|
|
20240409,121700,3649735210,2790,2785,2790,2775,15312
|
|
20240409,121600,3607111285,2780,2780,2780,2780,621
|
|
20240409,121500,3605384905,2780,2780,2785,2770,758
|
|
20240409,121400,3603281335,2775,2770,2775,2770,2189
|
|
20240409,121300,3597207005,2770,2775,2775,2770,228
|
|
20240409,121200,3596574600,2775,2770,2775,2770,41
|
|
20240409,121100,3596460930,2770,2770,2770,2770,37
|
|
20240409,121000,3596358440,2770,2770,2770,2770,37
|
|
20240409,120900,3596255950,2770,2770,2775,2770,814
|
|
20240409,120800,3593997140,2775,2775,2775,2775,1247
|
|
20240409,120700,3590536715,2775,2775,2775,2775,410
|
|
20240409,120600,3589398965,2775,2780,2780,2775,4400
|
|
20240409,120500,3577179230,2780,2780,2780,2780,200
|
|
20240409,120400,3576623230,2780,2780,2780,2780,623
|
|
20240409,120300,3574891290,2780,2780,2780,2780,564
|
|
20240409,120200,3573323370,2780,2780,2780,2780,0
|
|
20240409,120100,3573323370,2780,2785,2785,2780,1407
|
|
20240409,120000,3569411395,2780,2785,2785,2780,760
|
|
20240409,115900,3567298545,2785,2785,2785,2785,2020
|
|
20240409,115800,3561672845,2780,2785,2785,2780,470
|
|
20240409,115700,3560365510,2780,2785,2785,2780,181
|
|
20240409,115600,3559861720,2780,2780,2780,2780,0
|
|
20240409,115500,3559861720,2780,2780,2780,2780,30
|
|
20240409,115400,3559778320,2780,2785,2785,2780,73
|
|
20240409,115300,3559575125,2785,2785,2785,2785,892
|
|
20240409,115200,3557090905,2785,2785,2785,2785,1466
|
|
20240409,115100,3553008095,2790,2780,2790,2780,51
|
|
20240409,115000,3552866070,2780,2780,2785,2780,131
|
|
20240409,114900,3552501425,2780,2785,2790,2780,1549
|
|
20240409,114800,3548194220,2790,2785,2790,2785,33
|
|
20240409,114700,3548102310,2785,2790,2790,2785,1679
|
|
20240409,114600,3543425485,2790,2785,2790,2785,686
|
|
20240409,114500,3541511550,2785,2790,2790,2785,4131
|
|
20240409,114400,3529991610,2790,2785,2790,2780,2536
|
|
20240409,114300,3522928875,2785,2785,2785,2785,1470
|
|
20240409,114200,3518834925,2785,2775,2785,2775,1322
|
|
20240409,114100,3515156215,2775,2765,2775,2765,2033
|
|
20240409,114000,3509525925,2770,2770,2770,2770,486
|
|
20240409,113900,3508179705,2765,2760,2770,2760,1769
|
|
20240409,113800,3503293995,2760,2760,2765,2760,4367
|
|
20240409,113700,3491240975,2760,2760,2765,2760,1890
|
|
20240409,113600,3486023910,2760,2765,2765,2760,4307
|
|
20240409,113500,3474116160,2765,2770,2770,2765,593
|
|
20240409,113400,3472474015,2770,2770,2770,2770,101
|
|
20240409,113300,3472194245,2765,2770,2770,2765,4843
|
|
20240409,113200,3458781320,2770,2770,2770,2765,9639
|
|
20240409,113100,3432107200,2775,2770,2775,2770,2365
|
|
20240409,113000,3425555975,2770,2770,2770,2770,272
|
|
20240409,112900,3424802535,2770,2760,2770,2760,7880
|
|
20240409,112800,3403026965,2760,2765,2765,2760,5365
|
|
20240409,112700,3388203160,2765,2760,2765,2760,1219
|
|
20240409,112600,3384833290,2770,2770,2770,2760,18355
|
|
20240409,112500,3334078670,2765,2765,2775,2765,7442
|
|
20240409,112400,3313493090,2770,2770,2770,2765,11199
|
|
20240409,112300,3282476860,2770,2775,2775,2765,2291
|
|
20240409,112200,3276141690,2770,2770,2780,2765,2069
|
|
20240409,112100,3270410205,2770,2775,2775,2770,2747
|
|
20240409,112000,3262795015,2775,2775,2775,2765,6627
|
|
20240409,111900,3244442695,2775,2775,2775,2770,630
|
|
20240409,111800,3242695195,2770,2775,2775,2770,102
|
|
20240409,111700,3242412285,2770,2775,2775,2770,7096
|
|
20240409,111600,3222737020,2780,2780,2780,2775,2760
|
|
20240409,111500,3215071515,2775,2775,2780,2775,4829
|
|
20240409,111400,3201653755,2775,2775,2780,2775,3796
|
|
20240409,111300,3191119795,2775,2780,2780,2775,33768
|
|
20240409,111200,3097392365,2780,2775,2780,2775,595
|
|
20240409,111100,3095738285,2775,2780,2780,2775,6533
|
|
20240409,111000,3077598515,2780,2780,2780,2775,2082
|
|
20240409,110900,3071816235,2775,2780,2785,2775,7029
|
|
20240409,110800,3052284180,2785,2785,2785,2785,1
|
|
20240409,110700,3052281395,2775,2790,2790,2775,51
|
|
20240409,110600,3052139120,2790,2775,2790,2775,775
|
|
20240409,110500,3049988480,2775,2775,2790,2775,4564
|
|
20240409,110400,3037309595,2775,2780,2785,2775,2844
|
|
20240409,110300,3029411000,2780,2785,2785,2775,11848
|
|
20240409,110200,2996473260,2790,2780,2790,2780,7644
|
|
20240409,110100,2975151455,2780,2790,2790,2780,2728
|
|
20240409,110000,2967566165,2790,2795,2795,2780,7035
|
|
20240409,105900,2948008500,2795,2800,2800,2780,38596
|
|
20240409,105800,2840400825,2795,2795,2795,2790,136
|
|
20240409,105700,2840020710,2795,2805,2805,2790,386
|
|
20240409,105600,2838940215,2805,2805,2805,2795,1311
|
|
20240409,105500,2835272630,2800,2800,2800,2800,101
|
|
20240409,105400,2834989830,2795,2790,2795,2785,1692
|
|
20240409,105300,2830271310,2795,2810,2810,2795,615
|
|
20240409,105200,2828547960,2805,2795,2810,2795,992
|
|
20240409,105100,2825775195,2805,2805,2805,2795,1015
|
|
20240409,105000,2822929435,2810,2810,2810,2805,446
|
|
20240409,104900,2821676190,2810,2805,2815,2800,4931
|
|
20240409,104800,2807824260,2810,2790,2810,2790,9608
|
|
20240409,104700,2780943385,2785,2790,2790,2785,3875
|
|
20240409,104600,2770137410,2790,2795,2795,2790,1420
|
|
20240409,104500,2766175595,2795,2795,2800,2790,976
|
|
20240409,104400,2763450480,2785,2790,2795,2785,20056
|
|
20240409,104300,2707413445,2790,2790,2795,2790,3893
|
|
20240409,104200,2696551725,2790,2780,2800,2780,4700
|
|
20240409,104100,2683432035,2790,2785,2790,2780,8715
|
|
20240409,104000,2659182860,2785,2790,2795,2785,6040
|
|
20240409,103900,2642352380,2790,2790,2790,2785,1610
|
|
20240409,103800,2637861980,2785,2785,2790,2785,1756
|
|
20240409,103700,2632969880,2790,2780,2790,2775,32807
|
|
20240409,103600,2541879210,2780,2785,2790,2775,21671
|
|
20240409,103500,2481678000,2785,2780,2790,2780,6126
|
|
20240409,103400,2464624485,2780,2795,2795,2780,28520
|
|
20240409,103300,2385233520,2795,2800,2805,2790,42114
|
|
20240409,103200,2267381955,2800,2805,2815,2800,14919
|
|
20240409,103100,2225542700,2805,2810,2810,2805,15827
|
|
20240409,103000,2181107285,2810,2815,2825,2805,25970
|
|
20240409,102900,2108182360,2815,2820,2830,2815,46222
|
|
20240409,102800,1977849125,2820,2830,2830,2820,37877
|
|
20240409,102700,1870870495,2830,2830,2835,2830,32915
|
|
20240409,102600,1777715065,2830,2835,2835,2830,4677
|
|
20240409,102500,1764475390,2835,2840,2840,2835,1574
|
|
20240409,102400,1760012485,2840,2835,2840,2835,908
|
|
20240409,102300,1757434515,2835,2835,2835,2830,2404
|
|
20240409,102200,1750622205,2840,2835,2845,2830,4001
|
|
20240409,102100,1739282295,2840,2835,2840,2835,1549
|
|
20240409,102000,1734887625,2830,2835,2835,2830,7799
|
|
20240409,101900,1712816445,2840,2835,2840,2830,1037
|
|
20240409,101800,1709880765,2840,2835,2840,2830,4195
|
|
20240409,101700,1697990180,2835,2830,2835,2830,7338
|
|
20240409,101600,1677191705,2835,2835,2835,2830,10312
|
|
20240409,101500,1647991035,2835,2840,2840,2830,26401
|
|
20240409,101400,1573093945,2840,2845,2845,2840,3028
|
|
20240409,101300,1564491345,2840,2845,2845,2840,1664
|
|
20240409,101200,1559763885,2840,2845,2845,2840,2088
|
|
20240409,101100,1553828710,2845,2850,2850,2845,16942
|
|
20240409,101000,1505595305,2850,2850,2850,2845,1390
|
|
20240409,100900,1501638580,2850,2850,2850,2850,1130
|
|
20240409,100800,1498418080,2850,2850,2850,2845,4882
|
|
20240409,100700,1484505495,2850,2850,2850,2845,6230
|
|
20240409,100600,1466757020,2850,2845,2850,2845,7247
|
|
20240409,100500,1446136110,2845,2860,2860,2845,12944
|
|
20240409,100400,1409225260,2860,2860,2860,2855,8474
|
|
20240409,100300,1384991285,2855,2860,2865,2855,1718
|
|
20240409,100200,1380086000,2855,2860,2865,2855,2405
|
|
20240409,100100,1373214665,2855,2860,2860,2855,12009
|
|
20240409,100000,1338890140,2865,2870,2870,2865,6810
|
|
20240409,095900,1319379480,2865,2865,2870,2865,1021
|
|
20240409,095800,1316450745,2870,2860,2870,2860,1051
|
|
20240409,095700,1313439650,2860,2860,2870,2860,1049
|
|
20240409,095600,1310435080,2860,2865,2865,2860,1377
|
|
20240409,095500,1306492885,2860,2865,2870,2860,10373
|
|
20240409,095400,1276779430,2870,2870,2870,2865,8691
|
|
20240409,095300,1251839710,2870,2870,2875,2870,2337
|
|
20240409,095200,1245132515,2870,2880,2880,2870,2
|
|
20240409,095100,1245126765,2870,2875,2875,2870,6434
|
|
20240409,095000,1226648490,2875,2875,2875,2875,171
|
|
20240409,094900,1226156865,2875,2880,2880,2875,2876
|
|
20240409,094800,1217875820,2880,2880,2880,2875,3914
|
|
20240409,094700,1206619000,2880,2880,2880,2875,2087
|
|
20240409,094600,1200613810,2880,2880,2880,2880,3
|
|
20240409,094500,1200605170,2880,2880,2880,2880,263
|
|
20240409,094400,1199847730,2880,2885,2890,2880,2138
|
|
20240409,094300,1193688320,2885,2885,2890,2880,1224
|
|
20240409,094200,1190160585,2880,2890,2890,2880,1133
|
|
20240409,094100,1186886395,2890,2880,2890,2870,30440
|
|
20240409,094000,1099502155,2880,2880,2895,2880,2287
|
|
20240409,093900,1092915535,2880,2900,2900,2880,10524
|
|
20240409,093800,1062476455,2900,2895,2900,2895,2001
|
|
20240409,093700,1056674740,2900,2895,2900,2895,1228
|
|
20240409,093600,1053115385,2900,2895,2900,2890,3301
|
|
20240409,093500,1043559170,2890,2890,2900,2890,7838
|
|
20240409,093400,1020874415,2890,2885,2890,2870,2160
|
|
20240409,093300,1014645625,2890,2895,2900,2870,89721
|
|
20240409,093200,756799030,2890,2890,2895,2885,1006
|
|
20240409,093100,753892035,2890,2890,2895,2890,10808
|
|
20240409,093000,722636340,2890,2890,2895,2890,4976
|
|
20240409,092900,708245775,2895,2890,2895,2890,2490
|
|
20240409,092800,701042760,2890,2885,2895,2885,2396
|
|
20240409,092700,694123470,2890,2890,2890,2890,2733
|
|
20240409,092600,686225100,2890,2890,2895,2890,7152
|
|
20240409,092500,665534155,2890,2890,2900,2885,15325
|
|
20240409,092400,621210990,2885,2875,2890,2870,12306
|
|
20240409,092300,585784650,2875,2880,2880,2875,2749
|
|
20240409,092200,577875760,2875,2875,2880,2870,9681
|
|
20240409,092100,550042815,2875,2870,2875,2870,2797
|
|
20240409,092000,542008660,2870,2865,2870,2860,1691
|
|
20240409,091900,537161305,2865,2860,2865,2860,2681
|
|
20240409,091800,529488005,2860,2860,2870,2860,2753
|
|
20240409,091700,521601180,2855,2860,2865,2855,12573
|
|
20240409,091600,485652660,2855,2860,2860,2850,8517
|
|
20240409,091500,461339335,2860,2860,2865,2855,5235
|
|
20240409,091400,446379850,2860,2865,2865,2860,2082
|
|
20240409,091300,440424355,2860,2850,2865,2850,15428
|
|
20240409,091200,396308135,2850,2855,2855,2845,9821
|
|
20240409,091100,368327900,2855,2850,2855,2850,2489
|
|
20240409,091000,361223235,2850,2855,2855,2845,582
|
|
20240409,090900,359564225,2845,2845,2860,2845,7169
|
|
20240409,090800,339112770,2845,2845,2855,2845,6771
|
|
20240409,090700,319817675,2845,2855,2855,2845,7430
|
|
20240409,090600,298641945,2855,2855,2860,2850,9404
|
|
20240409,090500,271837845,2860,2840,2860,2840,13320
|
|
20240409,090400,233931595,2845,2840,2845,2835,3808
|
|
20240409,090300,223120215,2840,2835,2845,2835,4169
|
|
20240409,090200,211295920,2845,2845,2845,2830,2523
|
|
20240409,090100,204128705,2840,2855,2855,2825,33177
|
|
20240409,090000,110137940,2850,2840,2860,2830,38748
|