632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,192800,5992075545,2870,2870,2870,2870,0
|
|
20240412,192700,5992075545,2870,2870,2870,2870,0
|
|
20240412,192600,5992075545,2870,2870,2870,2870,0
|
|
20240412,192500,5992075545,2870,2870,2870,2870,0
|
|
20240412,192400,5992075545,2870,2870,2870,2870,0
|
|
20240412,192300,5992075545,2870,2870,2870,2870,0
|
|
20240412,192200,5992075545,2870,2870,2870,2870,0
|
|
20240412,192100,5992075545,2870,2870,2870,2870,0
|
|
20240412,192000,5992075545,2870,2870,2870,2870,0
|
|
20240412,191900,5992075545,2870,2870,2870,2870,0
|
|
20240412,191800,5992075545,2870,2870,2870,2870,0
|
|
20240412,191700,5992075545,2870,2870,2870,2870,0
|
|
20240412,191600,5992075545,2870,2870,2870,2870,0
|
|
20240412,191500,5992075545,2870,2870,2870,2870,0
|
|
20240412,191400,5992075545,2870,2870,2870,2870,0
|
|
20240412,191300,5992075545,2870,2870,2870,2870,0
|
|
20240412,191200,5992075545,2870,2870,2870,2870,0
|
|
20240412,191100,5992075545,2870,2870,2870,2870,0
|
|
20240412,191000,5992075545,2870,2870,2870,2870,0
|
|
20240412,190900,5992075545,2870,2870,2870,2870,0
|
|
20240412,190800,5992075545,2870,2870,2870,2870,0
|
|
20240412,190700,5992075545,2870,2870,2870,2870,0
|
|
20240412,190600,5992075545,2870,2870,2870,2870,0
|
|
20240412,190500,5992075545,2870,2870,2870,2870,0
|
|
20240412,190400,5992075545,2870,2870,2870,2870,0
|
|
20240412,190300,5992075545,2870,2870,2870,2870,0
|
|
20240412,190200,5992075545,2870,2870,2870,2870,0
|
|
20240412,190100,5992075545,2870,2870,2870,2870,0
|
|
20240412,190000,5992075545,2870,2870,2870,2870,0
|
|
20240412,185900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,185800,5992075545,2870,2870,2870,2870,0
|
|
20240412,185700,5992075545,2870,2870,2870,2870,0
|
|
20240412,185600,5992075545,2870,2870,2870,2870,0
|
|
20240412,185500,5992075545,2870,2870,2870,2870,0
|
|
20240412,185400,5992075545,2870,2870,2870,2870,0
|
|
20240412,185300,5992075545,2870,2870,2870,2870,0
|
|
20240412,185200,5992075545,2870,2870,2870,2870,0
|
|
20240412,185100,5992075545,2870,2870,2870,2870,0
|
|
20240412,185000,5992075545,2870,2870,2870,2870,0
|
|
20240412,184900,5992075545,2870,2870,2870,2870,0
|
|
20240412,184800,5992075545,2870,2870,2870,2870,0
|
|
20240412,184700,5992075545,2870,2870,2870,2870,0
|
|
20240412,184600,5992075545,2870,2870,2870,2870,0
|
|
20240412,184500,5992075545,2870,2870,2870,2870,0
|
|
20240412,184400,5992075545,2870,2870,2870,2870,0
|
|
20240412,184300,5992075545,2870,2870,2870,2870,0
|
|
20240412,184200,5992075545,2870,2870,2870,2870,0
|
|
20240412,184100,5992075545,2870,2870,2870,2870,0
|
|
20240412,184000,5992075545,2870,2870,2870,2870,0
|
|
20240412,183900,5992075545,2870,2870,2870,2870,0
|
|
20240412,183800,5992075545,2870,2870,2870,2870,0
|
|
20240412,183700,5992075545,2870,2870,2870,2870,0
|
|
20240412,183600,5992075545,2870,2870,2870,2870,0
|
|
20240412,183500,5992075545,2870,2870,2870,2870,0
|
|
20240412,183400,5992075545,2870,2870,2870,2870,0
|
|
20240412,183300,5992075545,2870,2870,2870,2870,0
|
|
20240412,183200,5992075545,2870,2870,2870,2870,0
|
|
20240412,183100,5992075545,2870,2870,2870,2870,0
|
|
20240412,183000,5992075545,2870,2870,2870,2870,0
|
|
20240412,182900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,182800,5992075545,2870,2870,2870,2870,0
|
|
20240412,182700,5992075545,2870,2870,2870,2870,0
|
|
20240412,182600,5992075545,2870,2870,2870,2870,0
|
|
20240412,182500,5992075545,2870,2870,2870,2870,0
|
|
20240412,182400,5992075545,2870,2870,2870,2870,0
|
|
20240412,182300,5992075545,2870,2870,2870,2870,0
|
|
20240412,182200,5992075545,2870,2870,2870,2870,0
|
|
20240412,182100,5992075545,2870,2870,2870,2870,0
|
|
20240412,182000,5992075545,2870,2870,2870,2870,0
|
|
20240412,181900,5992075545,2870,2870,2870,2870,0
|
|
20240412,181800,5992075545,2870,2870,2870,2870,0
|
|
20240412,181700,5992075545,2870,2870,2870,2870,0
|
|
20240412,181600,5992075545,2870,2870,2870,2870,0
|
|
20240412,181500,5992075545,2870,2870,2870,2870,0
|
|
20240412,181400,5992075545,2870,2870,2870,2870,0
|
|
20240412,181300,5992075545,2870,2870,2870,2870,0
|
|
20240412,181200,5992075545,2870,2870,2870,2870,0
|
|
20240412,181100,5992075545,2870,2870,2870,2870,0
|
|
20240412,181000,5992075545,2870,2870,2870,2870,0
|
|
20240412,180900,5992075545,2870,2870,2870,2870,0
|
|
20240412,180800,5992075545,2870,2870,2870,2870,0
|
|
20240412,180700,5992075545,2870,2870,2870,2870,0
|
|
20240412,180600,5992075545,2870,2870,2870,2870,0
|
|
20240412,180500,5992075545,2870,2870,2870,2870,0
|
|
20240412,180400,5992075545,2870,2870,2870,2870,0
|
|
20240412,180300,5992075545,2870,2870,2870,2870,0
|
|
20240412,180200,5992075545,2870,2870,2870,2870,0
|
|
20240412,180100,5992075545,2870,2870,2870,2870,0
|
|
20240412,180000,5992075545,2870,2870,2870,2870,0
|
|
20240412,175900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,175800,5992075545,2870,2870,2870,2870,0
|
|
20240412,175700,5992075545,2870,2870,2870,2870,0
|
|
20240412,175600,5992075545,2870,2870,2870,2870,0
|
|
20240412,175500,5992075545,2870,2870,2870,2870,0
|
|
20240412,175400,5992075545,2870,2870,2870,2870,0
|
|
20240412,175300,5992075545,2870,2870,2870,2870,0
|
|
20240412,175200,5992075545,2870,2870,2870,2870,0
|
|
20240412,175100,5992075545,2870,2870,2870,2870,0
|
|
20240412,175000,5992075545,2870,2870,2870,2870,0
|
|
20240412,174900,5992075545,2870,2870,2870,2870,0
|
|
20240412,174800,5992075545,2870,2870,2870,2870,0
|
|
20240412,174700,5992075545,2870,2870,2870,2870,0
|
|
20240412,174600,5992075545,2870,2870,2870,2870,0
|
|
20240412,174500,5992075545,2870,2870,2870,2870,0
|
|
20240412,174400,5992075545,2870,2870,2870,2870,0
|
|
20240412,174300,5992075545,2870,2870,2870,2870,0
|
|
20240412,174200,5992075545,2870,2870,2870,2870,0
|
|
20240412,174100,5992075545,2870,2870,2870,2870,0
|
|
20240412,174000,5992075545,2870,2870,2870,2870,0
|
|
20240412,173900,5992075545,2870,2870,2870,2870,0
|
|
20240412,173800,5992075545,2870,2870,2870,2870,0
|
|
20240412,173700,5992075545,2870,2870,2870,2870,0
|
|
20240412,173600,5992075545,2870,2870,2870,2870,0
|
|
20240412,173500,5992075545,2870,2870,2870,2870,0
|
|
20240412,173400,5992075545,2870,2870,2870,2870,0
|
|
20240412,173300,5992075545,2870,2870,2870,2870,0
|
|
20240412,173200,5992075545,2870,2870,2870,2870,0
|
|
20240412,173100,5992075545,2870,2870,2870,2870,0
|
|
20240412,173000,5992075545,2870,2870,2870,2870,0
|
|
20240412,172900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,172800,5992075545,2870,2870,2870,2870,0
|
|
20240412,172700,5992075545,2870,2870,2870,2870,0
|
|
20240412,172600,5992075545,2870,2870,2870,2870,0
|
|
20240412,172500,5992075545,2870,2870,2870,2870,0
|
|
20240412,172400,5992075545,2870,2870,2870,2870,0
|
|
20240412,172300,5992075545,2870,2870,2870,2870,0
|
|
20240412,172200,5992075545,2870,2870,2870,2870,0
|
|
20240412,172100,5992075545,2870,2870,2870,2870,0
|
|
20240412,172000,5992075545,2870,2870,2870,2870,0
|
|
20240412,171900,5992075545,2870,2870,2870,2870,0
|
|
20240412,171800,5992075545,2870,2870,2870,2870,0
|
|
20240412,171700,5992075545,2870,2870,2870,2870,0
|
|
20240412,171600,5992075545,2870,2870,2870,2870,0
|
|
20240412,171500,5992075545,2870,2870,2870,2870,0
|
|
20240412,171400,5992075545,2870,2870,2870,2870,0
|
|
20240412,171300,5992075545,2870,2870,2870,2870,0
|
|
20240412,171200,5992075545,2870,2870,2870,2870,0
|
|
20240412,171100,5992075545,2870,2870,2870,2870,0
|
|
20240412,171000,5992075545,2870,2870,2870,2870,0
|
|
20240412,170900,5992075545,2870,2870,2870,2870,0
|
|
20240412,170800,5992075545,2870,2870,2870,2870,0
|
|
20240412,170700,5992075545,2870,2870,2870,2870,0
|
|
20240412,170600,5992075545,2870,2870,2870,2870,0
|
|
20240412,170500,5992075545,2870,2870,2870,2870,0
|
|
20240412,170400,5992075545,2870,2870,2870,2870,0
|
|
20240412,170300,5992075545,2870,2870,2870,2870,0
|
|
20240412,170200,5992075545,2870,2870,2870,2870,0
|
|
20240412,170100,5992075545,2870,2870,2870,2870,0
|
|
20240412,170000,5992075545,2870,2870,2870,2870,0
|
|
20240412,165900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,165800,5992075545,2870,2870,2870,2870,0
|
|
20240412,165700,5992075545,2870,2870,2870,2870,0
|
|
20240412,165600,5992075545,2870,2870,2870,2870,0
|
|
20240412,165500,5992075545,2870,2870,2870,2870,0
|
|
20240412,165400,5992075545,2870,2870,2870,2870,0
|
|
20240412,165300,5992075545,2870,2870,2870,2870,0
|
|
20240412,165200,5992075545,2870,2870,2870,2870,0
|
|
20240412,165100,5992075545,2870,2870,2870,2870,0
|
|
20240412,165000,5992075545,2870,2870,2870,2870,0
|
|
20240412,164900,5992075545,2870,2870,2870,2870,0
|
|
20240412,164800,5992075545,2870,2870,2870,2870,0
|
|
20240412,164700,5992075545,2870,2870,2870,2870,0
|
|
20240412,164600,5992075545,2870,2870,2870,2870,0
|
|
20240412,164500,5992075545,2870,2870,2870,2870,0
|
|
20240412,164400,5992075545,2870,2870,2870,2870,0
|
|
20240412,164300,5992075545,2870,2870,2870,2870,0
|
|
20240412,164200,5992075545,2870,2870,2870,2870,0
|
|
20240412,164100,5992075545,2870,2870,2870,2870,0
|
|
20240412,164000,5992075545,2870,2870,2870,2870,0
|
|
20240412,163900,5992075545,2870,2870,2870,2870,0
|
|
20240412,163800,5992075545,2870,2870,2870,2870,0
|
|
20240412,163700,5992075545,2870,2870,2870,2870,0
|
|
20240412,163600,5992075545,2870,2870,2870,2870,0
|
|
20240412,163500,5992075545,2870,2870,2870,2870,0
|
|
20240412,163400,5992075545,2870,2870,2870,2870,0
|
|
20240412,163300,5992075545,2870,2870,2870,2870,0
|
|
20240412,163200,5992075545,2870,2870,2870,2870,0
|
|
20240412,163100,5992075545,2870,2870,2870,2870,0
|
|
20240412,163000,5992075545,2870,2870,2870,2870,0
|
|
20240412,162900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,162800,5992075545,2870,2870,2870,2870,0
|
|
20240412,162700,5992075545,2870,2870,2870,2870,0
|
|
20240412,162600,5992075545,2870,2870,2870,2870,0
|
|
20240412,162500,5992075545,2870,2870,2870,2870,0
|
|
20240412,162400,5992075545,2870,2870,2870,2870,0
|
|
20240412,162300,5992075545,2870,2870,2870,2870,0
|
|
20240412,162200,5992075545,2870,2870,2870,2870,0
|
|
20240412,162100,5992075545,2870,2870,2870,2870,0
|
|
20240412,162000,5992075545,2870,2870,2870,2870,0
|
|
20240412,161900,5992075545,2870,2870,2870,2870,0
|
|
20240412,161800,5992075545,2870,2870,2870,2870,0
|
|
20240412,161700,5992075545,2870,2870,2870,2870,0
|
|
20240412,161600,5992075545,2870,2870,2870,2870,0
|
|
20240412,161500,5992075545,2870,2870,2870,2870,0
|
|
20240412,161400,5992075545,2870,2870,2870,2870,0
|
|
20240412,161300,5992075545,2870,2870,2870,2870,0
|
|
20240412,161200,5992075545,2870,2870,2870,2870,0
|
|
20240412,161100,5992075545,2870,2870,2870,2870,0
|
|
20240412,161000,5992075545,2870,2870,2870,2870,0
|
|
20240412,160900,5992075545,2870,2870,2870,2870,0
|
|
20240412,160800,5992075545,2870,2870,2870,2870,0
|
|
20240412,160700,5992075545,2870,2870,2870,2870,0
|
|
20240412,160600,5992075545,2870,2870,2870,2870,0
|
|
20240412,160500,5992075545,2870,2870,2870,2870,0
|
|
20240412,160400,5992075545,2870,2870,2870,2870,0
|
|
20240412,160300,5992075545,2870,2870,2870,2870,0
|
|
20240412,160200,5992075545,2870,2870,2870,2870,0
|
|
20240412,160100,5992075545,2870,2870,2870,2870,0
|
|
20240412,160000,5992075545,2870,2870,2870,2870,0
|
|
20240412,155900,5992075545,2870,2870,2870,2870,17891
|
|
20240412,155800,5992075545,2870,2870,2870,2870,0
|
|
20240412,155700,5992075545,2870,2870,2870,2870,0
|
|
20240412,155600,5992075545,2870,2870,2870,2870,0
|
|
20240412,155500,5992075545,2870,2870,2870,2870,0
|
|
20240412,155400,5992075545,2870,2870,2870,2870,0
|
|
20240412,155300,5992075545,2870,2870,2870,2870,0
|
|
20240412,155200,5992075545,2870,2870,2870,2870,0
|
|
20240412,155100,5992075545,2870,2870,2870,2870,0
|
|
20240412,155000,5992075545,2870,2870,2870,2870,0
|
|
20240412,154900,5992075545,2870,2870,2870,2870,0
|
|
20240412,154800,5992075545,2870,2870,2870,2870,0
|
|
20240412,154700,5992075545,2870,2870,2870,2870,0
|
|
20240412,154600,5992075545,2870,2870,2870,2870,0
|
|
20240412,154500,5992075545,2870,2870,2870,2870,0
|
|
20240412,154400,5992075545,2870,2870,2870,2870,0
|
|
20240412,154300,5992075545,2870,2870,2870,2870,0
|
|
20240412,154200,5992075545,2870,2870,2870,2870,0
|
|
20240412,154100,5992075545,2870,2870,2870,2870,0
|
|
20240412,154000,5992075545,2870,2870,2870,2870,0
|
|
20240412,153900,5992075545,2870,2870,2870,2870,0
|
|
20240412,153800,5992075545,2870,2870,2870,2870,0
|
|
20240412,153700,5992075545,2870,2870,2870,2870,0
|
|
20240412,153600,5992075545,2870,2870,2870,2870,0
|
|
20240412,153500,5992075545,2870,2870,2870,2870,0
|
|
20240412,153400,5992075545,2870,2870,2870,2870,0
|
|
20240412,153300,5992075545,2870,2870,2870,2870,0
|
|
20240412,153200,5992075545,2870,2870,2870,2870,0
|
|
20240412,153100,5992075545,2870,2870,2870,2870,0
|
|
20240412,153000,5992075545,2870,2870,2870,2870,17891
|
|
20240412,152900,5940728375,2875,2875,2875,2875,0
|
|
20240412,152800,5940728375,2875,2875,2875,2875,0
|
|
20240412,152700,5940728375,2875,2875,2875,2875,0
|
|
20240412,152600,5940728375,2875,2875,2875,2875,0
|
|
20240412,152500,5940728375,2875,2875,2875,2875,0
|
|
20240412,152400,5940728375,2875,2875,2875,2875,0
|
|
20240412,152300,5940728375,2875,2875,2875,2875,0
|
|
20240412,152200,5940728375,2875,2875,2875,2875,0
|
|
20240412,152100,5940728375,2875,2875,2875,2875,0
|
|
20240412,152000,5940728375,2875,2875,2875,2875,0
|
|
20240412,151900,5940728375,2875,2880,2880,2865,19892
|
|
20240412,151800,5883657455,2880,2880,2885,2865,5786
|
|
20240412,151700,5867040100,2880,2890,2890,2880,1969
|
|
20240412,151600,5861366935,2885,2880,2885,2880,9675
|
|
20240412,151500,5833487775,2880,2875,2880,2875,3895
|
|
20240412,151400,5822288820,2875,2875,2875,2870,1635
|
|
20240412,151300,5817588360,2875,2875,2875,2875,51
|
|
20240412,151200,5817441735,2875,2870,2875,2870,2672
|
|
20240412,151100,5809773090,2865,2870,2870,2865,3313
|
|
20240412,151000,5800281175,2870,2875,2875,2870,3251
|
|
20240412,150900,5790950305,2875,2875,2875,2870,5539
|
|
20240412,150800,5775029045,2875,2870,2875,2870,93
|
|
20240412,150700,5774762130,2870,2875,2875,2870,1878
|
|
20240412,150600,5769370535,2875,2870,2875,2870,2424
|
|
20240412,150500,5762413650,2870,2875,2875,2870,402
|
|
20240412,150400,5761259900,2870,2870,2875,2870,2032
|
|
20240412,150300,5755428055,2870,2870,2870,2870,5013
|
|
20240412,150200,5741040745,2870,2875,2875,2870,1001
|
|
20240412,150100,5738167870,2870,2870,2875,2870,10040
|
|
20240412,150000,5709353065,2870,2875,2875,2870,2137
|
|
20240412,145900,5703210555,2875,2875,2875,2875,20
|
|
20240412,145800,5703153055,2875,2865,2875,2865,4289
|
|
20240412,145700,5690855045,2860,2860,2870,2860,14106
|
|
20240412,145600,5650474480,2860,2865,2870,2860,3793
|
|
20240412,145500,5639613805,2870,2865,2870,2860,540
|
|
20240412,145400,5638066885,2865,2860,2865,2855,3056
|
|
20240412,145300,5629329775,2860,2865,2865,2855,11180
|
|
20240412,145200,5597353475,2865,2865,2870,2855,9283
|
|
20240412,145100,5570785525,2870,2870,2875,2865,2640
|
|
20240412,145000,5563214510,2870,2870,2875,2870,1055
|
|
20240412,144900,5560185660,2870,2870,2870,2870,4691
|
|
20240412,144800,5546722490,2875,2880,2880,2875,4011
|
|
20240412,144700,5535190010,2880,2875,2885,2870,1394
|
|
20240412,144600,5531181600,2870,2880,2895,2870,16497
|
|
20240412,144500,5483677885,2880,2885,2885,2880,5955
|
|
20240412,144400,5466500980,2885,2880,2885,2880,6919
|
|
20240412,144300,5446562020,2885,2885,2890,2885,4389
|
|
20240412,144200,5433899655,2885,2895,2895,2885,1182
|
|
20240412,144100,5430479545,2885,2890,2895,2885,9006
|
|
20240412,144000,5404451325,2895,2885,2895,2885,559
|
|
20240412,143900,5402835980,2885,2885,2890,2885,205
|
|
20240412,143800,5402244450,2885,2890,2890,2885,4621
|
|
20240412,143700,5388910050,2895,2895,2895,2885,2175
|
|
20240412,143600,5382625900,2890,2890,2895,2890,523
|
|
20240412,143500,5381114325,2890,2890,2895,2890,851
|
|
20240412,143400,5378654835,2895,2890,2895,2890,481
|
|
20240412,143300,5377264345,2890,2890,2890,2890,884
|
|
20240412,143200,5374709585,2890,2890,2900,2890,221
|
|
20240412,143100,5374069875,2890,2895,2900,2890,380
|
|
20240412,143000,5372969475,2900,2900,2905,2895,10094
|
|
20240412,142900,5343697320,2900,2900,2900,2895,615
|
|
20240412,142800,5341913865,2900,2895,2900,2890,1519
|
|
20240412,142700,5337516385,2895,2890,2895,2885,348
|
|
20240412,142600,5336510990,2890,2890,2890,2890,954
|
|
20240412,142500,5333753930,2890,2890,2890,2890,348
|
|
20240412,142400,5332748210,2890,2890,2890,2890,3953
|
|
20240412,142300,5321324040,2890,2880,2890,2880,4267
|
|
20240412,142200,5308992985,2885,2890,2890,2885,2401
|
|
20240412,142100,5302065065,2885,2895,2895,2880,1331
|
|
20240412,142000,5298224365,2880,2880,2895,2880,5048
|
|
20240412,141900,5283681945,2880,2895,2900,2880,7248
|
|
20240412,141800,5262767785,2885,2900,2905,2880,32638
|
|
20240412,141700,5168570735,2900,2910,2910,2900,2127
|
|
20240412,141600,5162386695,2900,2905,2905,2900,2390
|
|
20240412,141500,5155449805,2910,2905,2910,2905,141
|
|
20240412,141400,5155040195,2905,2905,2905,2905,548
|
|
20240412,141300,5153448255,2905,2900,2910,2900,564
|
|
20240412,141200,5151811885,2900,2905,2905,2900,4963
|
|
20240412,141100,5137412925,2905,2895,2905,2895,284
|
|
20240412,141000,5136588905,2895,2900,2900,2895,12966
|
|
20240412,140900,5099039210,2900,2900,2905,2900,5513
|
|
20240412,140800,5083040230,2905,2910,2910,2905,6794
|
|
20240412,140700,5063277215,2915,2910,2915,2910,1459
|
|
20240412,140600,5059029230,2910,2915,2920,2910,3794
|
|
20240412,140500,5047979100,2915,2915,2915,2915,1171
|
|
20240412,140400,5044565635,2915,2915,2915,2915,5677
|
|
20240412,140300,5028017180,2920,2920,2920,2915,3063
|
|
20240412,140200,5019073670,2925,2920,2925,2920,1311
|
|
20240412,140100,5015241135,2920,2920,2925,2920,1280
|
|
20240412,140000,5011502360,2920,2925,2925,2920,4157
|
|
20240412,135900,4999363400,2925,2920,2925,2920,3708
|
|
20240412,135800,4988534285,2920,2920,2920,2915,1419
|
|
20240412,135700,4984393370,2920,2920,2920,2915,8202
|
|
20240412,135600,4960457150,2920,2925,2930,2920,3695
|
|
20240412,135500,4949662985,2925,2930,2930,2920,13593
|
|
20240412,135400,4909950805,2925,2930,2930,2920,9935
|
|
20240412,135300,4880889060,2925,2930,2930,2925,10219
|
|
20240412,135200,4850951920,2930,2930,2930,2925,11443
|
|
20240412,135100,4817439535,2930,2935,2935,2920,31940
|
|
20240412,135000,4723861455,2935,2925,2935,2920,42362
|
|
20240412,134900,4599792205,2920,2920,2925,2910,13991
|
|
20240412,134800,4558924690,2915,2905,2920,2900,13293
|
|
20240412,134700,4520217055,2890,2910,2910,2890,2558
|
|
20240412,134600,4512803800,2905,2895,2905,2895,1572
|
|
20240412,134500,4508245420,2895,2905,2905,2895,11401
|
|
20240412,134400,4475190110,2910,2910,2920,2905,25707
|
|
20240412,134300,4400194610,2910,2905,2910,2905,4649
|
|
20240412,134200,4386673920,2905,2895,2905,2895,1247
|
|
20240412,134100,4383063600,2895,2905,2905,2890,2010
|
|
20240412,134000,4377245630,2900,2915,2915,2900,4388
|
|
20240412,133900,4364480090,2900,2920,2920,2900,10613
|
|
20240412,133800,4333566520,2920,2885,2920,2885,31430
|
|
20240412,133700,4242142275,2890,2885,2890,2885,1215
|
|
20240412,133600,4238633745,2885,2890,2890,2885,1964
|
|
20240412,133500,4232967565,2890,2890,2895,2890,488
|
|
20240412,133400,4231556895,2895,2900,2900,2890,1638
|
|
20240412,133300,4226808070,2900,2895,2910,2880,22236
|
|
20240412,133200,4162411470,2895,2890,2900,2880,6087
|
|
20240412,133100,4144838070,2890,2890,2890,2880,3173
|
|
20240412,133000,4135689770,2885,2900,2900,2880,6399
|
|
20240412,132900,4117226215,2890,2900,2900,2890,2267
|
|
20240412,132800,4110672050,2910,2910,2915,2890,2618
|
|
20240412,132700,4103087195,2910,2900,2915,2900,2026
|
|
20240412,132600,4097196800,2915,2915,2915,2895,5917
|
|
20240412,132500,4080016475,2915,2905,2920,2905,14695
|
|
20240412,132400,4037200865,2905,2900,2905,2895,2588
|
|
20240412,132300,4029703310,2910,2915,2915,2895,4405
|
|
20240412,132200,4016921715,2915,2910,2920,2905,11617
|
|
20240412,132100,3983082460,2910,2915,2915,2905,9620
|
|
20240412,132000,3955069305,2915,2900,2915,2900,8346
|
|
20240412,131900,3930772825,2905,2895,2905,2895,6261
|
|
20240412,131800,3912642240,2895,2900,2900,2895,4183
|
|
20240412,131700,3900521835,2900,2905,2910,2895,1224
|
|
20240412,131600,3896964040,2900,2910,2915,2900,9740
|
|
20240412,131500,3868660935,2905,2905,2910,2900,23161
|
|
20240412,131400,3801371645,2905,2900,2905,2900,21281
|
|
20240412,131300,3739627065,2900,2895,2900,2895,3155
|
|
20240412,131200,3730477765,2895,2895,2900,2895,9891
|
|
20240412,131100,3701829890,2895,2890,2895,2885,4078
|
|
20240412,131000,3690031035,2890,2890,2890,2890,2160
|
|
20240412,130900,3683788635,2890,2880,2890,2880,2243
|
|
20240412,130800,3677314395,2890,2895,2895,2880,2732
|
|
20240412,130700,3669426970,2895,2895,2895,2895,33
|
|
20240412,130600,3669331435,2895,2890,2895,2890,1136
|
|
20240412,130500,3666046215,2890,2890,2890,2890,530
|
|
20240412,130400,3664514515,2895,2890,2895,2890,971
|
|
20240412,130300,3661707890,2895,2885,2895,2885,1986
|
|
20240412,130200,3655972265,2885,2890,2890,2885,177
|
|
20240412,130100,3655461055,2890,2890,2890,2880,8256
|
|
20240412,130000,3631607500,2890,2880,2890,2880,4804
|
|
20240412,125900,3617756000,2885,2885,2885,2875,57
|
|
20240412,125800,3617591715,2885,2885,2885,2885,824
|
|
20240412,125700,3615214475,2885,2885,2885,2885,2141
|
|
20240412,125600,3609037690,2885,2880,2885,2880,1178
|
|
20240412,125500,3605641660,2880,2885,2885,2875,2056
|
|
20240412,125400,3599720905,2885,2885,2885,2880,811
|
|
20240412,125300,3597382580,2885,2880,2885,2880,463
|
|
20240412,125200,3596046830,2880,2875,2880,2875,882
|
|
20240412,125100,3593508400,2880,2880,2880,2875,662
|
|
20240412,125000,3591604945,2880,2875,2880,2875,60
|
|
20240412,124900,3591432385,2875,2870,2875,2870,704
|
|
20240412,124800,3589408410,2870,2865,2870,2865,1484
|
|
20240412,124700,3585154480,2865,2870,2870,2865,1780
|
|
20240412,124600,3580054725,2870,2870,2870,2865,10021
|
|
20240412,124500,3551334540,2870,2865,2870,2865,80
|
|
20240412,124400,3551105100,2875,2875,2875,2875,1
|
|
20240412,124300,3551102225,2865,2870,2870,2865,52
|
|
20240412,124200,3550953240,2870,2870,2870,2870,3412
|
|
20240412,124100,3541160800,2880,2880,2880,2880,566
|
|
20240412,124000,3539530720,2870,2870,2870,2870,53
|
|
20240412,123900,3539378610,2870,2875,2875,2870,2552
|
|
20240412,123800,3532041690,2875,2880,2880,2875,2505
|
|
20240412,123700,3524839790,2880,2880,2880,2880,572
|
|
20240412,123600,3523192430,2880,2880,2880,2880,266
|
|
20240412,123500,3522426350,2880,2880,2880,2880,0
|
|
20240412,123400,3522426350,2880,2895,2895,2880,350
|
|
20240412,123300,3521418200,2895,2895,2895,2885,1248
|
|
20240412,123200,3517816605,2895,2890,2895,2890,7001
|
|
20240412,123100,3497568710,2890,2880,2890,2880,901
|
|
20240412,123000,3494969825,2880,2885,2890,2880,991
|
|
20240412,122900,3492114780,2885,2885,2885,2885,2
|
|
20240412,122800,3492109010,2885,2885,2885,2885,170
|
|
20240412,122700,3491618560,2880,2890,2890,2880,1688
|
|
20240412,122600,3486751955,2890,2885,2895,2885,6675
|
|
20240412,122500,3467467785,2875,2875,2875,2875,15
|
|
20240412,122400,3467424660,2875,2885,2890,2875,5921
|
|
20240412,122300,3450330320,2875,2880,2880,2875,204
|
|
20240412,122200,3449742820,2880,2880,2880,2880,137
|
|
20240412,122100,3449348260,2880,2880,2880,2880,56
|
|
20240412,122000,3449186980,2875,2875,2875,2875,117
|
|
20240412,121900,3448850605,2875,2875,2875,2875,1932
|
|
20240412,121800,3443296105,2885,2885,2885,2885,502
|
|
20240412,121700,3441847835,2885,2875,2885,2875,4582
|
|
20240412,121600,3428669285,2875,2880,2885,2875,1738
|
|
20240412,121500,3423661440,2880,2880,2880,2880,3
|
|
20240412,121400,3423652800,2880,2880,2885,2870,2351
|
|
20240412,121300,3416879475,2880,2870,2880,2870,2239
|
|
20240412,121200,3410442745,2870,2875,2880,2870,3181
|
|
20240412,121100,3401297055,2875,2875,2875,2870,3789
|
|
20240412,121000,3390404930,2870,2875,2875,2870,1111
|
|
20240412,120900,3387213810,2875,2870,2875,2870,1355
|
|
20240412,120800,3383324950,2870,2875,2875,2870,740
|
|
20240412,120700,3381198650,2875,2875,2880,2875,3709
|
|
20240412,120600,3370535270,2880,2880,2880,2880,300
|
|
20240412,120500,3369671270,2875,2875,2875,2875,0
|
|
20240412,120400,3369671270,2875,2875,2875,2875,38
|
|
20240412,120300,3369562020,2875,2875,2880,2875,468
|
|
20240412,120200,3368216465,2875,2875,2880,2875,2104
|
|
20240412,120100,3362167450,2875,2880,2880,2875,1372
|
|
20240412,120000,3358222900,2880,2875,2880,2875,172
|
|
20240412,115900,3357728385,2875,2875,2875,2870,4392
|
|
20240412,115800,3345122970,2875,2880,2880,2875,1488
|
|
20240412,115700,3340844930,2880,2880,2880,2880,105
|
|
20240412,115600,3340542530,2875,2875,2875,2870,779
|
|
20240412,115500,3338303180,2870,2875,2875,2870,51
|
|
20240412,115400,3338156785,2870,2870,2870,2870,75
|
|
20240412,115300,3337941535,2870,2875,2875,2870,1936
|
|
20240412,115200,3332376695,2875,2875,2880,2875,1041
|
|
20240412,115100,3329383670,2880,2880,2880,2875,1900
|
|
20240412,115000,3323921015,2875,2890,2890,2875,2685
|
|
20240412,114900,3316182740,2890,2890,2890,2885,277
|
|
20240412,114800,3315383310,2895,2885,2895,2885,5570
|
|
20240412,114700,3299282570,2885,2875,2885,2875,432
|
|
20240412,114600,3298039470,2875,2875,2875,2875,715
|
|
20240412,114500,3295983845,2885,2875,2885,2875,4845
|
|
20240412,114400,3282027775,2880,2880,2885,2880,1635
|
|
20240412,114300,3277318965,2880,2880,2880,2880,638
|
|
20240412,114200,3275481525,2880,2875,2880,2875,5135
|
|
20240412,114100,3260702960,2875,2875,2880,2875,1685
|
|
20240412,114000,3255850485,2880,2880,2880,2880,25
|
|
20240412,113900,3255778485,2880,2875,2880,2875,54
|
|
20240412,113800,3255623035,2880,2875,2880,2875,1985
|
|
20240412,113700,3249913350,2880,2880,2880,2880,1880
|
|
20240412,113600,3244498950,2880,2885,2885,2880,458
|
|
20240412,113500,3243179685,2885,2890,2890,2880,1299
|
|
20240412,113400,3239426955,2880,2880,2890,2880,595
|
|
20240412,113300,3237710225,2885,2875,2890,2875,5565
|
|
20240412,113200,3221693065,2880,2880,2880,2875,3640
|
|
20240412,113100,3211220465,2880,2870,2880,2870,2992
|
|
20240412,113000,3202618530,2870,2880,2880,2870,2689
|
|
20240412,112900,3194887725,2875,2885,2885,2875,1170
|
|
20240412,112800,3191514680,2885,2875,2885,2875,442
|
|
20240412,112700,3190241700,2875,2875,2880,2875,1760
|
|
20240412,112600,3185175445,2880,2885,2890,2880,857
|
|
20240412,112500,3182704310,2885,2880,2885,2870,1760
|
|
20240412,112400,3177642370,2885,2885,2885,2885,141
|
|
20240412,112300,3177235585,2885,2885,2885,2885,4
|
|
20240412,112200,3177224045,2885,2890,2890,2885,31
|
|
20240412,112100,3177134605,2890,2885,2890,2865,16016
|
|
20240412,112000,3131100675,2890,2885,2890,2885,289
|
|
20240412,111900,3130266720,2885,2890,2890,2885,1110
|
|
20240412,111800,3127058860,2890,2890,2890,2890,5
|
|
20240412,111700,3127044410,2885,2885,2885,2885,1259
|
|
20240412,111600,3123412195,2890,2890,2890,2885,149
|
|
20240412,111500,3122981600,2890,2890,2890,2885,99
|
|
20240412,111400,3122695670,2885,2885,2890,2885,1076
|
|
20240412,111300,3119590910,2890,2890,2890,2885,117
|
|
20240412,111200,3119253120,2885,2885,2890,2885,130
|
|
20240412,111100,3118877605,2885,2890,2890,2885,869
|
|
20240412,111000,3116370370,2890,2890,2890,2885,2261
|
|
20240412,110900,3109836690,2885,2890,2890,2885,547
|
|
20240412,110800,3108258530,2890,2890,2890,2890,199
|
|
20240412,110700,3107683420,2885,2895,2895,2885,106
|
|
20240412,110600,3107377390,2880,2895,2895,2880,4466
|
|
20240412,110500,3094459545,2895,2900,2900,2895,6576
|
|
20240412,110400,3075392600,2900,2890,2900,2890,4560
|
|
20240412,110300,3062178905,2895,2890,2895,2890,2626
|
|
20240412,110200,3054586685,2895,2895,2895,2890,1366
|
|
20240412,110100,3050632380,2890,2890,2890,2890,414
|
|
20240412,110000,3049435920,2890,2890,2890,2890,156
|
|
20240412,105900,3048985080,2890,2890,2895,2890,5598
|
|
20240412,105800,3032801225,2890,2880,2890,2880,3486
|
|
20240412,105700,3022748725,2875,2885,2885,2875,221
|
|
20240412,105600,3022113340,2875,2880,2880,2870,1091
|
|
20240412,105500,3018972020,2870,2880,2885,2870,702
|
|
20240412,105400,3016952125,2870,2880,2885,2870,1965
|
|
20240412,105300,3011296725,2880,2880,2885,2880,1414
|
|
20240412,105200,3007224380,2880,2885,2885,2880,680
|
|
20240412,105100,3005262695,2885,2880,2890,2880,386
|
|
20240412,105000,3004150540,2890,2885,2890,2880,5168
|
|
20240412,104900,2989230000,2885,2880,2885,2880,3187
|
|
20240412,104800,2980035560,2885,2885,2885,2880,2809
|
|
20240412,104700,2971944270,2880,2880,2880,2880,510
|
|
20240412,104600,2970475470,2885,2885,2885,2885,1006
|
|
20240412,104500,2967573160,2885,2875,2885,2875,4527
|
|
20240412,104400,2954540610,2875,2870,2875,2870,2633
|
|
20240412,104300,2946983395,2870,2865,2870,2860,1024
|
|
20240412,104200,2944050845,2870,2865,2875,2860,1447
|
|
20240412,104100,2939901285,2860,2875,2875,2860,7755
|
|
20240412,104000,2917706440,2870,2865,2870,2865,3250
|
|
20240412,103900,2908382625,2865,2870,2870,2865,2141
|
|
20240412,103800,2902247900,2860,2875,2875,2860,35648
|
|
20240412,103700,2799815620,2875,2875,2880,2875,15940
|
|
20240412,103600,2753986610,2880,2875,2880,2875,1557
|
|
20240412,103500,2749510200,2875,2875,2880,2875,461
|
|
20240412,103400,2748184820,2880,2880,2880,2875,1138
|
|
20240412,103300,2744910420,2880,2880,2880,2875,444
|
|
20240412,103200,2743631715,2875,2880,2880,2875,2934
|
|
20240412,103100,2735182715,2880,2880,2880,2875,2125
|
|
20240412,103000,2729068225,2880,2875,2880,2875,893
|
|
20240412,102900,2726498850,2875,2880,2885,2875,7571
|
|
20240412,102800,2704721735,2885,2885,2885,2885,52
|
|
20240412,102700,2704571715,2880,2880,2885,2880,911
|
|
20240412,102600,2701947840,2880,2880,2880,2880,2305
|
|
20240412,102500,2695309440,2885,2885,2885,2880,3262
|
|
20240412,102400,2685914240,2885,2880,2885,2880,4105
|
|
20240412,102300,2674090840,2880,2890,2890,2880,2169
|
|
20240412,102200,2667841245,2890,2885,2890,2880,3215
|
|
20240412,102100,2658571160,2885,2885,2885,2880,3536
|
|
20240412,102000,2648372550,2885,2890,2890,2885,156
|
|
20240412,101900,2647922240,2890,2885,2890,2885,3614
|
|
20240412,101800,2637479655,2885,2885,2890,2885,802
|
|
20240412,101700,2635165875,2885,2885,2890,2880,1307
|
|
20240412,101600,2631395310,2885,2890,2895,2885,6824
|
|
20240412,101500,2611690050,2890,2890,2895,2885,2956
|
|
20240412,101400,2603136120,2895,2890,2895,2885,3282
|
|
20240412,101300,2593653320,2890,2885,2890,2880,1941
|
|
20240412,101200,2588048545,2880,2880,2885,2880,3977
|
|
20240412,101100,2576594700,2880,2885,2885,2875,14367
|
|
20240412,101000,2535201490,2880,2885,2890,2880,13928
|
|
20240412,100900,2495055030,2885,2890,2890,2885,8616
|
|
20240412,100800,2470195125,2890,2890,2890,2890,5123
|
|
20240412,100700,2455389655,2895,2895,2900,2895,5667
|
|
20240412,100600,2438961700,2895,2900,2900,2885,7360
|
|
20240412,100500,2417684790,2895,2905,2905,2890,27578
|
|
20240412,100400,2337849800,2905,2900,2910,2890,18891
|
|
20240412,100300,2283050915,2900,2875,2900,2875,19812
|
|
20240412,100200,2225793255,2870,2880,2880,2870,2732
|
|
20240412,100100,2217936310,2880,2865,2880,2865,19469
|
|
20240412,100000,2162022095,2870,2870,2870,2860,5606
|
|
20240412,095900,2145958655,2870,2855,2870,2855,4603
|
|
20240412,095800,2132787115,2855,2860,2860,2855,6713
|
|
20240412,095700,2113588445,2860,2855,2870,2855,4091
|
|
20240412,095600,2101872810,2855,2860,2870,2855,10297
|
|
20240412,095500,2072413575,2860,2865,2875,2860,6975
|
|
20240412,095400,2052431525,2870,2870,2870,2860,18447
|
|
20240412,095300,1999578555,2870,2875,2880,2870,15626
|
|
20240412,095200,1954688315,2875,2880,2890,2870,56741
|
|
20240412,095100,1791289905,2890,2875,2895,2870,55478
|
|
20240412,095000,1631274775,2870,2855,2875,2855,33038
|
|
20240412,094900,1536564210,2860,2845,2860,2845,29684
|
|
20240412,094800,1451874440,2850,2845,2850,2840,7640
|
|
20240412,094700,1430137275,2840,2835,2845,2835,2859
|
|
20240412,094600,1422020475,2835,2840,2840,2835,4236
|
|
20240412,094500,1409996300,2840,2835,2845,2830,10187
|
|
20240412,094400,1381086705,2835,2835,2840,2835,2185
|
|
20240412,094300,1374892220,2840,2825,2845,2825,26455
|
|
20240412,094200,1299959020,2825,2820,2830,2820,6708
|
|
20240412,094100,1281022300,2820,2820,2820,2815,2822
|
|
20240412,094000,1273064270,2820,2820,2825,2820,1755
|
|
20240412,093900,1268115160,2820,2820,2820,2820,3173
|
|
20240412,093800,1259167300,2820,2820,2820,2815,384
|
|
20240412,093700,1258085695,2815,2815,2820,2815,6622
|
|
20240412,093600,1239437995,2815,2820,2820,2815,6933
|
|
20240412,093500,1219918935,2815,2820,2825,2815,5312
|
|
20240412,093400,1204950710,2820,2825,2825,2820,2384
|
|
20240412,093300,1198225275,2825,2820,2825,2820,3013
|
|
20240412,093200,1189725900,2820,2825,2830,2820,6557
|
|
20240412,093100,1171220815,2825,2830,2830,2825,1376
|
|
20240412,093000,1167333315,2825,2820,2830,2820,5987
|
|
20240412,092900,1150415885,2820,2820,2820,2815,5895
|
|
20240412,092800,1133794195,2820,2820,2825,2815,6500
|
|
20240412,092700,1115468520,2825,2810,2825,2805,6373
|
|
20240412,092600,1097509450,2810,2800,2810,2795,4948
|
|
20240412,092500,1083638760,2800,2800,2810,2795,12770
|
|
20240412,092400,1047883275,2800,2805,2805,2800,5639
|
|
20240412,092300,1032085070,2805,2800,2805,2795,13496
|
|
20240412,092200,994308550,2795,2800,2805,2795,26490
|
|
20240412,092100,920240175,2800,2820,2820,2800,43669
|
|
20240412,092000,797661870,2820,2825,2825,2815,7514
|
|
20240412,091900,776475180,2820,2825,2825,2820,4744
|
|
20240412,091800,763083865,2825,2825,2830,2825,3216
|
|
20240412,091700,753988190,2830,2830,2835,2825,19123
|
|
20240412,091600,699918840,2830,2830,2830,2825,1317
|
|
20240412,091500,696195090,2830,2830,2835,2830,2372
|
|
20240412,091400,689481320,2830,2830,2830,2825,4775
|
|
20240412,091300,675969180,2835,2830,2835,2830,1047
|
|
20240412,091200,673005750,2830,2830,2845,2825,26110
|
|
20240412,091100,599073830,2835,2830,2835,2825,7205
|
|
20240412,091000,578689560,2825,2835,2835,2825,29684
|
|
20240412,090900,494688180,2835,2840,2840,2835,11516
|
|
20240412,090800,462006280,2845,2850,2855,2840,11812
|
|
20240412,090700,428375540,2850,2850,2855,2845,7368
|
|
20240412,090600,407373200,2850,2845,2855,2840,15895
|
|
20240412,090500,362116885,2850,2840,2850,2840,3065
|
|
20240412,090400,353401290,2840,2850,2850,2840,6249
|
|
20240412,090300,335627245,2845,2850,2850,2835,6392
|
|
20240412,090200,317436985,2850,2830,2855,2830,18814
|
|
20240412,090100,263959590,2840,2845,2845,2820,27456
|
|
20240412,090000,186057660,2845,2815,2860,2815,65173
|