631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,192700,5291566020,2925,2925,2925,2925,0
|
|
20240415,192600,5291566020,2925,2925,2925,2925,0
|
|
20240415,192500,5291566020,2925,2925,2925,2925,0
|
|
20240415,192400,5291566020,2925,2925,2925,2925,0
|
|
20240415,192300,5291566020,2925,2925,2925,2925,0
|
|
20240415,192200,5291566020,2925,2925,2925,2925,0
|
|
20240415,192100,5291566020,2925,2925,2925,2925,0
|
|
20240415,192000,5291566020,2925,2925,2925,2925,0
|
|
20240415,191900,5291566020,2925,2925,2925,2925,0
|
|
20240415,191800,5291566020,2925,2925,2925,2925,0
|
|
20240415,191700,5291566020,2925,2925,2925,2925,0
|
|
20240415,191600,5291566020,2925,2925,2925,2925,0
|
|
20240415,191500,5291566020,2925,2925,2925,2925,0
|
|
20240415,191400,5291566020,2925,2925,2925,2925,0
|
|
20240415,191300,5291566020,2925,2925,2925,2925,0
|
|
20240415,191200,5291566020,2925,2925,2925,2925,0
|
|
20240415,191100,5291566020,2925,2925,2925,2925,0
|
|
20240415,191000,5291566020,2925,2925,2925,2925,0
|
|
20240415,190900,5291566020,2925,2925,2925,2925,0
|
|
20240415,190800,5291566020,2925,2925,2925,2925,0
|
|
20240415,190700,5291566020,2925,2925,2925,2925,0
|
|
20240415,190600,5291566020,2925,2925,2925,2925,0
|
|
20240415,190500,5291566020,2925,2925,2925,2925,0
|
|
20240415,190400,5291566020,2925,2925,2925,2925,0
|
|
20240415,190300,5291566020,2925,2925,2925,2925,0
|
|
20240415,190200,5291566020,2925,2925,2925,2925,0
|
|
20240415,190100,5291566020,2925,2925,2925,2925,0
|
|
20240415,190000,5291566020,2925,2925,2925,2925,0
|
|
20240415,185900,5291566020,2925,2925,2925,2925,0
|
|
20240415,185800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,185700,5291566020,2925,2925,2925,2925,0
|
|
20240415,185600,5291566020,2925,2925,2925,2925,0
|
|
20240415,185500,5291566020,2925,2925,2925,2925,0
|
|
20240415,185400,5291566020,2925,2925,2925,2925,0
|
|
20240415,185300,5291566020,2925,2925,2925,2925,0
|
|
20240415,185200,5291566020,2925,2925,2925,2925,0
|
|
20240415,185100,5291566020,2925,2925,2925,2925,0
|
|
20240415,185000,5291566020,2925,2925,2925,2925,0
|
|
20240415,184900,5291566020,2925,2925,2925,2925,0
|
|
20240415,184800,5291566020,2925,2925,2925,2925,0
|
|
20240415,184700,5291566020,2925,2925,2925,2925,0
|
|
20240415,184600,5291566020,2925,2925,2925,2925,0
|
|
20240415,184500,5291566020,2925,2925,2925,2925,0
|
|
20240415,184400,5291566020,2925,2925,2925,2925,0
|
|
20240415,184300,5291566020,2925,2925,2925,2925,0
|
|
20240415,184200,5291566020,2925,2925,2925,2925,0
|
|
20240415,184100,5291566020,2925,2925,2925,2925,0
|
|
20240415,184000,5291566020,2925,2925,2925,2925,0
|
|
20240415,183900,5291566020,2925,2925,2925,2925,0
|
|
20240415,183800,5291566020,2925,2925,2925,2925,0
|
|
20240415,183700,5291566020,2925,2925,2925,2925,0
|
|
20240415,183600,5291566020,2925,2925,2925,2925,0
|
|
20240415,183500,5291566020,2925,2925,2925,2925,0
|
|
20240415,183400,5291566020,2925,2925,2925,2925,0
|
|
20240415,183300,5291566020,2925,2925,2925,2925,0
|
|
20240415,183200,5291566020,2925,2925,2925,2925,0
|
|
20240415,183100,5291566020,2925,2925,2925,2925,0
|
|
20240415,183000,5291566020,2925,2925,2925,2925,0
|
|
20240415,182900,5291566020,2925,2925,2925,2925,0
|
|
20240415,182800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,182700,5291566020,2925,2925,2925,2925,0
|
|
20240415,182600,5291566020,2925,2925,2925,2925,0
|
|
20240415,182500,5291566020,2925,2925,2925,2925,0
|
|
20240415,182400,5291566020,2925,2925,2925,2925,0
|
|
20240415,182300,5291566020,2925,2925,2925,2925,0
|
|
20240415,182200,5291566020,2925,2925,2925,2925,0
|
|
20240415,182100,5291566020,2925,2925,2925,2925,0
|
|
20240415,182000,5291566020,2925,2925,2925,2925,0
|
|
20240415,181900,5291566020,2925,2925,2925,2925,0
|
|
20240415,181800,5291566020,2925,2925,2925,2925,0
|
|
20240415,181700,5291566020,2925,2925,2925,2925,0
|
|
20240415,181600,5291566020,2925,2925,2925,2925,0
|
|
20240415,181500,5291566020,2925,2925,2925,2925,0
|
|
20240415,181400,5291566020,2925,2925,2925,2925,0
|
|
20240415,181300,5291566020,2925,2925,2925,2925,0
|
|
20240415,181200,5291566020,2925,2925,2925,2925,0
|
|
20240415,181100,5291566020,2925,2925,2925,2925,0
|
|
20240415,181000,5291566020,2925,2925,2925,2925,0
|
|
20240415,180900,5291566020,2925,2925,2925,2925,0
|
|
20240415,180800,5291566020,2925,2925,2925,2925,0
|
|
20240415,180700,5291566020,2925,2925,2925,2925,0
|
|
20240415,180600,5291566020,2925,2925,2925,2925,0
|
|
20240415,180500,5291566020,2925,2925,2925,2925,0
|
|
20240415,180400,5291566020,2925,2925,2925,2925,0
|
|
20240415,180300,5291566020,2925,2925,2925,2925,0
|
|
20240415,180200,5291566020,2925,2925,2925,2925,0
|
|
20240415,180100,5291566020,2925,2925,2925,2925,0
|
|
20240415,180000,5291566020,2925,2925,2925,2925,0
|
|
20240415,175900,5291566020,2925,2925,2925,2925,0
|
|
20240415,175800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,175700,5291566020,2925,2925,2925,2925,0
|
|
20240415,175600,5291566020,2925,2925,2925,2925,0
|
|
20240415,175500,5291566020,2925,2925,2925,2925,0
|
|
20240415,175400,5291566020,2925,2925,2925,2925,0
|
|
20240415,175300,5291566020,2925,2925,2925,2925,0
|
|
20240415,175200,5291566020,2925,2925,2925,2925,0
|
|
20240415,175100,5291566020,2925,2925,2925,2925,0
|
|
20240415,175000,5291566020,2925,2925,2925,2925,0
|
|
20240415,174900,5291566020,2925,2925,2925,2925,0
|
|
20240415,174800,5291566020,2925,2925,2925,2925,0
|
|
20240415,174700,5291566020,2925,2925,2925,2925,0
|
|
20240415,174600,5291566020,2925,2925,2925,2925,0
|
|
20240415,174500,5291566020,2925,2925,2925,2925,0
|
|
20240415,174400,5291566020,2925,2925,2925,2925,0
|
|
20240415,174300,5291566020,2925,2925,2925,2925,0
|
|
20240415,174200,5291566020,2925,2925,2925,2925,0
|
|
20240415,174100,5291566020,2925,2925,2925,2925,0
|
|
20240415,174000,5291566020,2925,2925,2925,2925,0
|
|
20240415,173900,5291566020,2925,2925,2925,2925,0
|
|
20240415,173800,5291566020,2925,2925,2925,2925,0
|
|
20240415,173700,5291566020,2925,2925,2925,2925,0
|
|
20240415,173600,5291566020,2925,2925,2925,2925,0
|
|
20240415,173500,5291566020,2925,2925,2925,2925,0
|
|
20240415,173400,5291566020,2925,2925,2925,2925,0
|
|
20240415,173300,5291566020,2925,2925,2925,2925,0
|
|
20240415,173200,5291566020,2925,2925,2925,2925,0
|
|
20240415,173100,5291566020,2925,2925,2925,2925,0
|
|
20240415,173000,5291566020,2925,2925,2925,2925,0
|
|
20240415,172900,5291566020,2925,2925,2925,2925,0
|
|
20240415,172800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,172700,5291566020,2925,2925,2925,2925,0
|
|
20240415,172600,5291566020,2925,2925,2925,2925,0
|
|
20240415,172500,5291566020,2925,2925,2925,2925,0
|
|
20240415,172400,5291566020,2925,2925,2925,2925,0
|
|
20240415,172300,5291566020,2925,2925,2925,2925,0
|
|
20240415,172200,5291566020,2925,2925,2925,2925,0
|
|
20240415,172100,5291566020,2925,2925,2925,2925,0
|
|
20240415,172000,5291566020,2925,2925,2925,2925,0
|
|
20240415,171900,5291566020,2925,2925,2925,2925,0
|
|
20240415,171800,5291566020,2925,2925,2925,2925,0
|
|
20240415,171700,5291566020,2925,2925,2925,2925,0
|
|
20240415,171600,5291566020,2925,2925,2925,2925,0
|
|
20240415,171500,5291566020,2925,2925,2925,2925,0
|
|
20240415,171400,5291566020,2925,2925,2925,2925,0
|
|
20240415,171300,5291566020,2925,2925,2925,2925,0
|
|
20240415,171200,5291566020,2925,2925,2925,2925,0
|
|
20240415,171100,5291566020,2925,2925,2925,2925,0
|
|
20240415,171000,5291566020,2925,2925,2925,2925,0
|
|
20240415,170900,5291566020,2925,2925,2925,2925,0
|
|
20240415,170800,5291566020,2925,2925,2925,2925,0
|
|
20240415,170700,5291566020,2925,2925,2925,2925,0
|
|
20240415,170600,5291566020,2925,2925,2925,2925,0
|
|
20240415,170500,5291566020,2925,2925,2925,2925,0
|
|
20240415,170400,5291566020,2925,2925,2925,2925,0
|
|
20240415,170300,5291566020,2925,2925,2925,2925,0
|
|
20240415,170200,5291566020,2925,2925,2925,2925,0
|
|
20240415,170100,5291566020,2925,2925,2925,2925,0
|
|
20240415,170000,5291566020,2925,2925,2925,2925,0
|
|
20240415,165900,5291566020,2925,2925,2925,2925,0
|
|
20240415,165800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,165700,5291566020,2925,2925,2925,2925,0
|
|
20240415,165600,5291566020,2925,2925,2925,2925,0
|
|
20240415,165500,5291566020,2925,2925,2925,2925,0
|
|
20240415,165400,5291566020,2925,2925,2925,2925,0
|
|
20240415,165300,5291566020,2925,2925,2925,2925,0
|
|
20240415,165200,5291566020,2925,2925,2925,2925,0
|
|
20240415,165100,5291566020,2925,2925,2925,2925,0
|
|
20240415,165000,5291566020,2925,2925,2925,2925,0
|
|
20240415,164900,5291566020,2925,2925,2925,2925,0
|
|
20240415,164800,5291566020,2925,2925,2925,2925,0
|
|
20240415,164700,5291566020,2925,2925,2925,2925,0
|
|
20240415,164600,5291566020,2925,2925,2925,2925,0
|
|
20240415,164500,5291566020,2925,2925,2925,2925,0
|
|
20240415,164400,5291566020,2925,2925,2925,2925,0
|
|
20240415,164300,5291566020,2925,2925,2925,2925,0
|
|
20240415,164200,5291566020,2925,2925,2925,2925,0
|
|
20240415,164100,5291566020,2925,2925,2925,2925,0
|
|
20240415,164000,5291566020,2925,2925,2925,2925,0
|
|
20240415,163900,5291566020,2925,2925,2925,2925,0
|
|
20240415,163800,5291566020,2925,2925,2925,2925,0
|
|
20240415,163700,5291566020,2925,2925,2925,2925,0
|
|
20240415,163600,5291566020,2925,2925,2925,2925,0
|
|
20240415,163500,5291566020,2925,2925,2925,2925,0
|
|
20240415,163400,5291566020,2925,2925,2925,2925,0
|
|
20240415,163300,5291566020,2925,2925,2925,2925,0
|
|
20240415,163200,5291566020,2925,2925,2925,2925,0
|
|
20240415,163100,5291566020,2925,2925,2925,2925,0
|
|
20240415,163000,5291566020,2925,2925,2925,2925,0
|
|
20240415,162900,5291566020,2925,2925,2925,2925,0
|
|
20240415,162800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,162700,5291566020,2925,2925,2925,2925,0
|
|
20240415,162600,5291566020,2925,2925,2925,2925,0
|
|
20240415,162500,5291566020,2925,2925,2925,2925,0
|
|
20240415,162400,5291566020,2925,2925,2925,2925,0
|
|
20240415,162300,5291566020,2925,2925,2925,2925,0
|
|
20240415,162200,5291566020,2925,2925,2925,2925,0
|
|
20240415,162100,5291566020,2925,2925,2925,2925,0
|
|
20240415,162000,5291566020,2925,2925,2925,2925,0
|
|
20240415,161900,5291566020,2925,2925,2925,2925,0
|
|
20240415,161800,5291566020,2925,2925,2925,2925,0
|
|
20240415,161700,5291566020,2925,2925,2925,2925,0
|
|
20240415,161600,5291566020,2925,2925,2925,2925,0
|
|
20240415,161500,5291566020,2925,2925,2925,2925,0
|
|
20240415,161400,5291566020,2925,2925,2925,2925,0
|
|
20240415,161300,5291566020,2925,2925,2925,2925,0
|
|
20240415,161200,5291566020,2925,2925,2925,2925,0
|
|
20240415,161100,5291566020,2925,2925,2925,2925,0
|
|
20240415,161000,5291566020,2925,2925,2925,2925,0
|
|
20240415,160900,5291566020,2925,2925,2925,2925,0
|
|
20240415,160800,5291566020,2925,2925,2925,2925,0
|
|
20240415,160700,5291566020,2925,2925,2925,2925,0
|
|
20240415,160600,5291566020,2925,2925,2925,2925,0
|
|
20240415,160500,5291566020,2925,2925,2925,2925,0
|
|
20240415,160400,5291566020,2925,2925,2925,2925,0
|
|
20240415,160300,5291566020,2925,2925,2925,2925,0
|
|
20240415,160200,5291566020,2925,2925,2925,2925,0
|
|
20240415,160100,5291566020,2925,2925,2925,2925,0
|
|
20240415,160000,5291566020,2925,2925,2925,2925,0
|
|
20240415,155900,5291566020,2925,2925,2925,2925,0
|
|
20240415,155800,5291566020,2925,2925,2925,2925,27761
|
|
20240415,155700,5291566020,2925,2925,2925,2925,0
|
|
20240415,155600,5291566020,2925,2925,2925,2925,0
|
|
20240415,155500,5291566020,2925,2925,2925,2925,0
|
|
20240415,155400,5291566020,2925,2925,2925,2925,0
|
|
20240415,155300,5291566020,2925,2925,2925,2925,0
|
|
20240415,155200,5291566020,2925,2925,2925,2925,0
|
|
20240415,155100,5291566020,2925,2925,2925,2925,0
|
|
20240415,155000,5291566020,2925,2925,2925,2925,0
|
|
20240415,154900,5291566020,2925,2925,2925,2925,0
|
|
20240415,154800,5291566020,2925,2925,2925,2925,0
|
|
20240415,154700,5291566020,2925,2925,2925,2925,0
|
|
20240415,154600,5291566020,2925,2925,2925,2925,0
|
|
20240415,154500,5291566020,2925,2925,2925,2925,0
|
|
20240415,154400,5291566020,2925,2925,2925,2925,0
|
|
20240415,154300,5291566020,2925,2925,2925,2925,0
|
|
20240415,154200,5291566020,2925,2925,2925,2925,0
|
|
20240415,154100,5291566020,2925,2925,2925,2925,0
|
|
20240415,154000,5291566020,2925,2925,2925,2925,0
|
|
20240415,153900,5291566020,2925,2925,2925,2925,0
|
|
20240415,153800,5291566020,2925,2925,2925,2925,0
|
|
20240415,153700,5291566020,2925,2925,2925,2925,0
|
|
20240415,153600,5291566020,2925,2925,2925,2925,0
|
|
20240415,153500,5291566020,2925,2925,2925,2925,0
|
|
20240415,153400,5291566020,2925,2925,2925,2925,0
|
|
20240415,153300,5291566020,2925,2925,2925,2925,0
|
|
20240415,153200,5291566020,2925,2925,2925,2925,0
|
|
20240415,153100,5291566020,2925,2925,2925,2925,0
|
|
20240415,153000,5291566020,2925,2925,2925,2925,27761
|
|
20240415,152900,5210365095,2925,2925,2925,2925,0
|
|
20240415,152800,5210365095,2925,2925,2925,2925,0
|
|
20240415,152700,5210365095,2925,2925,2925,2925,0
|
|
20240415,152600,5210365095,2925,2925,2925,2925,0
|
|
20240415,152500,5210365095,2925,2925,2925,2925,0
|
|
20240415,152400,5210365095,2925,2925,2925,2925,0
|
|
20240415,152300,5210365095,2925,2925,2925,2925,0
|
|
20240415,152200,5210365095,2925,2925,2925,2925,0
|
|
20240415,152100,5210365095,2925,2925,2925,2925,0
|
|
20240415,152000,5210365095,2925,2925,2925,2925,0
|
|
20240415,151900,5210365095,2925,2920,2925,2915,4790
|
|
20240415,151800,5196387500,2915,2920,2925,2915,1260
|
|
20240415,151700,5192710900,2925,2915,2925,2915,8886
|
|
20240415,151600,5166790490,2915,2920,2925,2915,3690
|
|
20240415,151500,5156015800,2925,2925,2925,2920,5910
|
|
20240415,151400,5138752490,2925,2920,2925,2915,2448
|
|
20240415,151300,5131604390,2920,2920,2920,2920,4654
|
|
20240415,151200,5118014710,2920,2920,2925,2915,8298
|
|
20240415,151100,5093784795,2920,2920,2925,2920,5591
|
|
20240415,151000,5077458485,2910,2925,2925,2910,1324
|
|
20240415,150900,5073603735,2925,2925,2925,2915,3279
|
|
20240415,150800,5064020540,2925,2920,2925,2915,7932
|
|
20240415,150700,5040877985,2920,2920,2925,2915,7125
|
|
20240415,150600,5020090805,2920,2925,2930,2920,6326
|
|
20240415,150500,5001591630,2930,2930,2930,2925,2873
|
|
20240415,150400,4993173845,2930,2930,2935,2925,11046
|
|
20240415,150300,4960810510,2935,2930,2935,2930,14108
|
|
20240415,150200,4919474035,2935,2925,2935,2925,1026
|
|
20240415,150100,4916467850,2925,2940,2940,2925,16044
|
|
20240415,150000,4869392345,2940,2935,2940,2935,1316
|
|
20240415,145900,4865527935,2935,2940,2940,2935,2073
|
|
20240415,145800,4859442460,2940,2935,2940,2930,3871
|
|
20240415,145700,4848078435,2935,2940,2940,2935,5642
|
|
20240415,145600,4831508600,2940,2950,2955,2935,13152
|
|
20240415,145500,4792781850,2950,2945,2955,2940,8434
|
|
20240415,145400,4767896040,2950,2950,2955,2945,20334
|
|
20240415,145300,4707945220,2950,2935,2965,2930,33800
|
|
20240415,145200,4608094395,2935,2935,2935,2925,20963
|
|
20240415,145100,4546682655,2930,2930,2935,2925,2825
|
|
20240415,145000,4538406370,2935,2935,2940,2935,3252
|
|
20240415,144900,4528853470,2935,2920,2940,2920,18095
|
|
20240415,144800,4475760490,2915,2920,2925,2910,3359
|
|
20240415,144700,4465967425,2920,2925,2925,2920,3464
|
|
20240415,144600,4455846005,2925,2905,2925,2900,29824
|
|
20240415,144500,4368976380,2910,2910,2910,2905,3126
|
|
20240415,144400,4359888290,2915,2910,2915,2910,2030
|
|
20240415,144300,4353980945,2900,2910,2915,2900,4858
|
|
20240415,144200,4339859770,2910,2915,2915,2905,7321
|
|
20240415,144100,4318560940,2915,2910,2920,2910,7800
|
|
20240415,144000,4295845210,2910,2920,2925,2910,8560
|
|
20240415,143900,4270886380,2920,2935,2935,2920,14067
|
|
20240415,143800,4229704260,2935,2935,2940,2935,5777
|
|
20240415,143700,4212746595,2935,2935,2945,2930,23988
|
|
20240415,143600,4142428975,2935,2930,2945,2925,12901
|
|
20240415,143500,4104560325,2935,2965,2965,2930,63736
|
|
20240415,143400,3917178530,2965,2910,2970,2910,165865
|
|
20240415,143300,3429823715,2910,2895,2910,2895,16295
|
|
20240415,143200,3382526670,2895,2895,2900,2895,1426
|
|
20240415,143100,3378398180,2895,2895,2895,2890,5194
|
|
20240415,143000,3363361700,2890,2890,2890,2890,182
|
|
20240415,142900,3362835720,2895,2895,2895,2895,98
|
|
20240415,142800,3362552010,2895,2890,2895,2890,4126
|
|
20240415,142700,3350627240,2895,2900,2900,2895,10
|
|
20240415,142600,3350598255,2890,2895,2900,2890,5321
|
|
20240415,142500,3335187505,2900,2900,2900,2900,108
|
|
20240415,142400,3334874305,2900,2895,2900,2895,1598
|
|
20240415,142300,3330246995,2895,2895,2895,2890,3315
|
|
20240415,142200,3320650400,2895,2895,2895,2895,3484
|
|
20240415,142100,3310564220,2895,2895,2895,2895,1018
|
|
20240415,142000,3307617110,2900,2890,2900,2890,1394
|
|
20240415,141900,3303587120,2890,2900,2900,2890,12
|
|
20240415,141800,3303552400,2900,2890,2900,2890,2298
|
|
20240415,141700,3296901170,2890,2890,2890,2890,233
|
|
20240415,141600,3296227800,2895,2890,2895,2890,72
|
|
20240415,141500,3296019705,2890,2895,2895,2890,507
|
|
20240415,141400,3294552495,2895,2890,2895,2890,349
|
|
20240415,141300,3293543785,2895,2895,2895,2895,2614
|
|
20240415,141200,3285976255,2900,2895,2900,2895,4424
|
|
20240415,141100,3273168755,2900,2890,2900,2890,332
|
|
20240415,141000,3272209255,2895,2895,2895,2895,2063
|
|
20240415,140900,3266236870,2890,2895,2895,2890,1527
|
|
20240415,140800,3261818835,2890,2900,2900,2890,2924
|
|
20240415,140700,3253359340,2895,2900,2900,2895,1802
|
|
20240415,140600,3248135075,2900,2890,2900,2890,9562
|
|
20240415,140500,3220448040,2895,2895,2895,2895,250
|
|
20240415,140400,3219724290,2895,2895,2895,2890,128
|
|
20240415,140300,3219353835,2895,2895,2895,2890,38
|
|
20240415,140200,3219243885,2890,2890,2895,2890,211
|
|
20240415,140100,3218634045,2895,2895,2895,2890,1938
|
|
20240415,140000,3213027710,2895,2895,2895,2890,1805
|
|
20240415,135900,3207802240,2895,2890,2895,2890,4375
|
|
20240415,135800,3195158480,2890,2895,2895,2890,1882
|
|
20240415,135700,3189718735,2895,2890,2895,2885,2758
|
|
20240415,135600,3181751360,2890,2890,2890,2890,500
|
|
20240415,135500,3180306360,2890,2890,2890,2890,80
|
|
20240415,135400,3180075160,2890,2885,2890,2885,3444
|
|
20240415,135300,3170126500,2885,2885,2890,2880,4704
|
|
20240415,135200,3156555900,2890,2890,2890,2885,3632
|
|
20240415,135100,3146059570,2890,2890,2895,2890,74
|
|
20240415,135000,3145845605,2895,2880,2895,2880,3671
|
|
20240415,134900,3135221435,2895,2890,2895,2880,16354
|
|
20240415,134800,3087952515,2890,2885,2890,2885,1767
|
|
20240415,134700,3082849115,2885,2880,2885,2880,348
|
|
20240415,134600,3081845875,2880,2880,2880,2880,5
|
|
20240415,134500,3081831475,2885,2885,2885,2885,1024
|
|
20240415,134400,3078877235,2885,2885,2885,2885,2103
|
|
20240415,134300,3072810080,2875,2880,2880,2875,314
|
|
20240415,134200,3071906805,2880,2880,2880,2880,700
|
|
20240415,134100,3069890805,2880,2885,2885,2880,1181
|
|
20240415,134000,3066488565,2885,2890,2890,2885,1273
|
|
20240415,133900,3062810845,2885,2880,2885,2880,181
|
|
20240415,133800,3062288675,2880,2880,2885,2880,1604
|
|
20240415,133700,3057669055,2885,2875,2885,2875,248
|
|
20240415,133600,3056954855,2875,2880,2885,2875,4363
|
|
20240415,133500,3044403655,2880,2880,2880,2870,6802
|
|
20240415,133400,3024877705,2875,2875,2880,2875,2160
|
|
20240415,133300,3018664825,2880,2880,2880,2880,59
|
|
20240415,133200,3018494905,2880,2880,2880,2880,1224
|
|
20240415,133100,3014969785,2880,2875,2885,2875,1237
|
|
20240415,133000,3011410760,2875,2885,2885,2875,4939
|
|
20240415,132900,2997184230,2885,2885,2890,2885,3223
|
|
20240415,132800,2987885775,2895,2895,2895,2895,15
|
|
20240415,132700,2987842350,2895,2895,2895,2895,0
|
|
20240415,132600,2987842350,2895,2895,2895,2895,884
|
|
20240415,132500,2985283170,2895,2890,2895,2885,4021
|
|
20240415,132400,2973657385,2890,2890,2890,2890,492
|
|
20240415,132300,2972235505,2895,2890,2895,2890,40
|
|
20240415,132200,2972119725,2890,2890,2895,2890,2327
|
|
20240415,132100,2965394690,2890,2890,2890,2890,1481
|
|
20240415,132000,2961114600,2895,2890,2895,2890,705
|
|
20240415,131900,2959073650,2895,2895,2895,2895,990
|
|
20240415,131800,2956207600,2900,2890,2900,2890,2751
|
|
20240415,131700,2948230340,2890,2890,2890,2890,1572
|
|
20240415,131600,2943687260,2895,2890,2895,2890,16
|
|
20240415,131500,2943641015,2890,2895,2895,2890,96
|
|
20240415,131400,2943363100,2890,2890,2890,2880,879
|
|
20240415,131300,2940825780,2885,2885,2885,2885,80
|
|
20240415,131200,2940594980,2890,2880,2890,2880,175
|
|
20240415,131100,2940090660,2880,2895,2895,2880,1266
|
|
20240415,131000,2936432910,2895,2905,2905,2895,1531
|
|
20240415,130900,2931998545,2905,2900,2905,2900,803
|
|
20240415,130800,2929669795,2900,2900,2900,2900,53
|
|
20240415,130700,2929516095,2895,2900,2900,2895,227
|
|
20240415,130600,2928858795,2900,2895,2900,2895,5540
|
|
20240415,130500,2912795300,2895,2890,2900,2890,461
|
|
20240415,130400,2911459260,2900,2895,2900,2895,1473
|
|
20240415,130300,2907194775,2895,2895,2895,2890,1178
|
|
20240415,130200,2903788125,2895,2890,2895,2890,61
|
|
20240415,130100,2903611685,2895,2890,2895,2890,989
|
|
20240415,130000,2900753375,2890,2890,2890,2890,211
|
|
20240415,125900,2900143585,2895,2895,2895,2895,206
|
|
20240415,125800,2899547215,2895,2890,2895,2890,63
|
|
20240415,125700,2899364990,2890,2890,2890,2890,971
|
|
20240415,125600,2896558800,2895,2890,2895,2890,5469
|
|
20240415,125500,2880748185,2890,2885,2890,2885,343
|
|
20240415,125400,2879758530,2885,2885,2885,2885,400
|
|
20240415,125300,2878604530,2890,2880,2890,2875,4516
|
|
20240415,125200,2865596470,2880,2880,2880,2880,2000
|
|
20240415,125100,2859836470,2880,2890,2890,2880,2002
|
|
20240415,125000,2854070700,2880,2890,2890,2880,817
|
|
20240415,124900,2851715600,2880,2885,2890,2880,3003
|
|
20240415,124800,2843037690,2885,2880,2885,2880,2967
|
|
20240415,124700,2834478760,2885,2875,2885,2875,2164
|
|
20240415,124600,2828237040,2875,2875,2875,2875,1498
|
|
20240415,124500,2823930290,2880,2880,2885,2880,807
|
|
20240415,124400,2821606120,2875,2875,2880,2875,195
|
|
20240415,124300,2821045485,2870,2890,2890,2870,25536
|
|
20240415,124200,2747617605,2890,2890,2890,2890,130
|
|
20240415,124100,2747241905,2885,2890,2895,2885,2337
|
|
20240415,124000,2740483635,2895,2885,2895,2885,8786
|
|
20240415,123900,2715072365,2880,2885,2885,2880,302
|
|
20240415,123800,2714201105,2885,2880,2885,2875,1294
|
|
20240415,123700,2710475260,2880,2880,2880,2880,305
|
|
20240415,123600,2709596860,2880,2870,2880,2870,1175
|
|
20240415,123500,2706223470,2875,2880,2880,2875,122
|
|
20240415,123400,2705872710,2880,2870,2880,2870,6816
|
|
20240415,123300,2686289160,2865,2870,2870,2865,982
|
|
20240415,123200,2683472665,2870,2865,2870,2865,2801
|
|
20240415,123100,2675447795,2860,2865,2865,2860,221
|
|
20240415,123000,2674815080,2865,2865,2865,2865,400
|
|
20240415,122900,2673669080,2865,2865,2865,2865,600
|
|
20240415,122800,2671950080,2865,2865,2865,2865,562
|
|
20240415,122700,2670339950,2865,2865,2865,2865,421
|
|
20240415,122600,2669133785,2865,2860,2865,2860,130
|
|
20240415,122500,2668761385,2865,2860,2865,2860,52
|
|
20240415,122400,2668612565,2860,2855,2865,2855,51
|
|
20240415,122300,2668466755,2855,2865,2865,2855,54
|
|
20240415,122200,2668312055,2865,2860,2865,2860,4312
|
|
20240415,122100,2655959800,2860,2860,2860,2860,2732
|
|
20240415,122000,2648146280,2865,2870,2870,2865,241
|
|
20240415,121900,2647454745,2870,2870,2870,2870,151
|
|
20240415,121800,2647021375,2865,2870,2870,2865,1508
|
|
20240415,121700,2642700245,2865,2870,2870,2865,1577
|
|
20240415,121600,2638180990,2870,2875,2875,2870,1468
|
|
20240415,121500,2633966830,2875,2875,2875,2875,5
|
|
20240415,121400,2633952455,2870,2870,2870,2870,82
|
|
20240415,121300,2633717115,2870,2870,2870,2870,31
|
|
20240415,121200,2633628145,2870,2870,2875,2870,198
|
|
20240415,121100,2633059685,2870,2870,2870,2865,1694
|
|
20240415,121000,2628200455,2870,2865,2870,2865,27
|
|
20240415,120900,2628123085,2865,2865,2865,2865,791
|
|
20240415,120800,2625856870,2865,2850,2865,2850,7718
|
|
20240415,120700,2603762915,2855,2855,2855,2855,91
|
|
20240415,120600,2603503110,2845,2845,2845,2845,0
|
|
20240415,120500,2603503110,2845,2845,2845,2845,360
|
|
20240415,120400,2602478910,2840,2840,2840,2840,0
|
|
20240415,120300,2602478910,2840,2835,2840,2835,41
|
|
20240415,120200,2602362475,2835,2835,2835,2835,0
|
|
20240415,120100,2602362475,2835,2845,2845,2835,2451
|
|
20240415,120000,2595413690,2845,2835,2845,2835,330
|
|
20240415,115900,2594477840,2835,2845,2845,2835,404
|
|
20240415,115800,2593331585,2845,2850,2855,2845,441
|
|
20240415,115700,2592076920,2850,2850,2850,2850,2
|
|
20240415,115600,2592071220,2855,2855,2855,2855,1
|
|
20240415,115500,2592068365,2855,2855,2855,2855,0
|
|
20240415,115400,2592068365,2855,2855,2855,2855,100
|
|
20240415,115300,2591782865,2855,2855,2855,2855,0
|
|
20240415,115200,2591782865,2855,2850,2855,2850,1469
|
|
20240415,115100,2587591540,2850,2845,2850,2845,431
|
|
20240415,115000,2586363845,2845,2845,2845,2845,0
|
|
20240415,114900,2586363845,2845,2845,2845,2845,642
|
|
20240415,114800,2584537355,2845,2840,2850,2840,2449
|
|
20240415,114700,2577564980,2840,2840,2840,2840,388
|
|
20240415,114600,2576463060,2850,2850,2850,2850,32
|
|
20240415,114500,2576371860,2850,2850,2850,2835,1802
|
|
20240415,114400,2571262665,2850,2840,2850,2840,8
|
|
20240415,114300,2571239905,2850,2850,2850,2850,0
|
|
20240415,114200,2571239905,2850,2850,2850,2850,138
|
|
20240415,114100,2570846605,2850,2840,2850,2840,3514
|
|
20240415,114000,2560864815,2840,2840,2840,2840,80
|
|
20240415,113900,2560637615,2845,2845,2845,2845,5
|
|
20240415,113800,2560623390,2845,2850,2850,2830,358
|
|
20240415,113700,2559609135,2850,2840,2850,2825,2280
|
|
20240415,113600,2553149355,2825,2840,2855,2825,2703
|
|
20240415,113500,2545493630,2840,2855,2855,2840,12
|
|
20240415,113400,2545459535,2840,2855,2855,2840,57
|
|
20240415,113300,2545297385,2830,2835,2835,2830,1633
|
|
20240415,113200,2540667835,2835,2855,2855,2800,23138
|
|
20240415,113100,2475362460,2855,2855,2855,2855,22
|
|
20240415,113000,2475299650,2860,2855,2860,2855,156
|
|
20240415,112900,2474854095,2860,2855,2860,2855,827
|
|
20240415,112800,2472493005,2855,2855,2855,2850,2822
|
|
20240415,112700,2464442785,2860,2860,2860,2860,350
|
|
20240415,112600,2463441785,2865,2860,2875,2855,587
|
|
20240415,112500,2461764935,2860,2870,2875,2860,5770
|
|
20240415,112400,2445236420,2880,2870,2880,2865,2543
|
|
20240415,112300,2437950340,2865,2870,2880,2865,7834
|
|
20240415,112200,2415470100,2870,2885,2885,2870,2920
|
|
20240415,112100,2407083445,2885,2885,2885,2885,1
|
|
20240415,112000,2407080560,2885,2880,2885,2875,1960
|
|
20240415,111900,2401444650,2875,2880,2880,2875,1698
|
|
20240415,111800,2396558055,2880,2890,2890,2880,3058
|
|
20240415,111700,2387737600,2890,2895,2895,2890,596
|
|
20240415,111600,2386015155,2895,2890,2895,2890,12
|
|
20240415,111500,2385980470,2890,2900,2900,2890,823
|
|
20240415,111400,2383601640,2905,2905,2905,2895,1581
|
|
20240415,111300,2379009955,2905,2895,2905,2890,5154
|
|
20240415,111200,2364087485,2895,2910,2910,2890,2313
|
|
20240415,111100,2357384680,2910,2905,2910,2890,17282
|
|
20240415,111000,2307229415,2905,2890,2915,2890,14996
|
|
20240415,110900,2263613740,2890,2890,2905,2880,13229
|
|
20240415,110800,2225292610,2890,2890,2925,2885,47906
|
|
20240415,110700,2085920475,2890,2885,2895,2880,11979
|
|
20240415,110600,2051335635,2890,2885,2890,2880,3199
|
|
20240415,110500,2042095870,2885,2870,2885,2870,8270
|
|
20240415,110400,2018248245,2865,2885,2885,2860,13342
|
|
20240415,110300,1979894965,2885,2880,2885,2870,6728
|
|
20240415,110200,1960509735,2870,2890,2930,2865,44595
|
|
20240415,110100,1830821220,2890,2840,2915,2840,54788
|
|
20240415,110000,1672908780,2840,2845,2845,2840,589
|
|
20240415,105900,1671233975,2840,2840,2840,2835,2407
|
|
20240415,105800,1664403095,2835,2835,2835,2835,9
|
|
20240415,105700,1664377580,2845,2835,2845,2835,6365
|
|
20240415,105600,1646332795,2835,2845,2845,2835,21
|
|
20240415,105500,1646273060,2845,2845,2845,2845,90
|
|
20240415,105400,1646017010,2835,2840,2845,2835,13155
|
|
20240415,105300,1608706970,2815,2835,2835,2805,23644
|
|
20240415,105200,1542032940,2835,2840,2840,2835,644
|
|
20240415,105100,1540206705,2840,2840,2840,2840,300
|
|
20240415,105000,1539354705,2840,2840,2845,2835,761
|
|
20240415,104900,1537196960,2845,2840,2845,2835,3038
|
|
20240415,104800,1528570535,2845,2845,2845,2845,5912
|
|
20240415,104700,1511750895,2845,2850,2850,2845,2695
|
|
20240415,104600,1504070605,2850,2850,2850,2850,0
|
|
20240415,104500,1504070605,2850,2850,2850,2850,0
|
|
20240415,104400,1504070605,2850,2845,2855,2845,286
|
|
20240415,104300,1503256340,2855,2855,2855,2855,3
|
|
20240415,104200,1503247775,2855,2855,2855,2855,0
|
|
20240415,104100,1503247775,2855,2855,2855,2855,3000
|
|
20240415,104000,1494682775,2845,2845,2845,2845,1428
|
|
20240415,103900,1490620115,2855,2855,2855,2855,16
|
|
20240415,103800,1490574435,2855,2850,2855,2850,312
|
|
20240415,103700,1489684345,2850,2850,2855,2850,2091
|
|
20240415,103600,1483723495,2845,2850,2850,2845,759
|
|
20240415,103500,1481563610,2850,2850,2850,2850,0
|
|
20240415,103400,1481563610,2850,2855,2860,2850,153
|
|
20240415,103300,1481127475,2860,2840,2860,2840,1549
|
|
20240415,103200,1476711605,2840,2835,2840,2835,945
|
|
20240415,103100,1474028820,2840,2840,2840,2840,3836
|
|
20240415,103000,1463134580,2840,2845,2845,2840,879
|
|
20240415,102900,1460638215,2850,2845,2850,2845,2724
|
|
20240415,102800,1452887930,2855,2850,2855,2850,1808
|
|
20240415,102700,1447735125,2855,2850,2855,2850,7
|
|
20240415,102600,1447715145,2855,2855,2855,2855,2330
|
|
20240415,102500,1441062995,2860,2860,2860,2860,26
|
|
20240415,102400,1440988635,2865,2860,2865,2855,22
|
|
20240415,102300,1440925810,2855,2855,2855,2855,50
|
|
20240415,102200,1440783060,2855,2860,2860,2855,309
|
|
20240415,102100,1439900425,2860,2870,2870,2860,3420
|
|
20240415,102000,1430095965,2870,2860,2870,2860,6467
|
|
20240415,101900,1411575175,2855,2855,2860,2855,618
|
|
20240415,101800,1409810775,2855,2845,2855,2845,1046
|
|
20240415,101700,1406825445,2845,2840,2855,2840,1268
|
|
20240415,101600,1403221040,2840,2850,2850,2840,6192
|
|
20240415,101500,1385596310,2860,2855,2860,2850,724
|
|
20240415,101400,1383530150,2855,2850,2855,2850,1337
|
|
20240415,101300,1379713350,2850,2850,2855,2850,22
|
|
20240415,101200,1379650645,2855,2855,2855,2855,299
|
|
20240415,101100,1378797000,2860,2855,2860,2850,809
|
|
20240415,101000,1376489315,2855,2860,2860,2855,1448
|
|
20240415,100900,1372348365,2860,2855,2860,2850,5594
|
|
20240415,100800,1356371765,2855,2860,2860,2855,125
|
|
20240415,100700,1356014515,2860,2865,2865,2860,2648
|
|
20240415,100600,1348437835,2865,2865,2865,2860,1006
|
|
20240415,100500,1345555650,2865,2870,2870,2865,31
|
|
20240415,100400,1345466805,2870,2870,2870,2870,218
|
|
20240415,100300,1344841145,2865,2870,2870,2865,1635
|
|
20240415,100200,1340153695,2870,2865,2870,2865,5762
|
|
20240415,100100,1323618755,2865,2860,2865,2860,2763
|
|
20240415,100000,1315708660,2860,2850,2860,2850,3764
|
|
20240415,095900,1304961535,2845,2845,2845,2845,0
|
|
20240415,095800,1304961535,2845,2840,2845,2840,1519
|
|
20240415,095700,1300643875,2840,2845,2845,2840,3499
|
|
20240415,095600,1290697540,2850,2855,2855,2850,1598
|
|
20240415,095500,1286143235,2855,2850,2860,2850,2429
|
|
20240415,095400,1279213475,2845,2845,2850,2845,2989
|
|
20240415,095300,1270709760,2845,2845,2845,2845,961
|
|
20240415,095200,1267975715,2850,2860,2860,2850,134
|
|
20240415,095100,1267593705,2855,2860,2860,2855,5
|
|
20240415,095000,1267579420,2850,2860,2860,2850,1690
|
|
20240415,094900,1262758040,2865,2850,2865,2850,4369
|
|
20240415,094800,1250273780,2860,2860,2860,2850,3775
|
|
20240415,094700,1239481260,2860,2860,2865,2860,1604
|
|
20240415,094600,1234886305,2860,2865,2865,2855,12155
|
|
20240415,094500,1200116955,2865,2865,2865,2860,11692
|
|
20240415,094400,1166659875,2865,2855,2865,2850,5619
|
|
20240415,094300,1150585230,2865,2845,2865,2845,8010
|
|
20240415,094200,1127682645,2845,2850,2855,2845,5284
|
|
20240415,094100,1112624400,2850,2840,2860,2840,8315
|
|
20240415,094000,1088939250,2835,2840,2840,2835,1744
|
|
20240415,093900,1083993880,2840,2835,2840,2835,597
|
|
20240415,093800,1082300970,2840,2840,2845,2840,5093
|
|
20240415,093700,1067836600,2840,2840,2845,2840,2427
|
|
20240415,093600,1060938920,2835,2840,2840,2830,252
|
|
20240415,093500,1060225310,2840,2830,2845,2830,2875
|
|
20240415,093400,1052055015,2835,2830,2835,2825,7088
|
|
20240415,093300,1032002695,2835,2830,2835,2830,53
|
|
20240415,093200,1031852695,2840,2835,2840,2830,1038
|
|
20240415,093100,1028912295,2835,2835,2845,2835,3343
|
|
20240415,093000,1019427910,2835,2855,2855,2835,2525
|
|
20240415,092900,1012247385,2855,2850,2855,2845,3880
|
|
20240415,092800,1001179705,2855,2845,2860,2840,5019
|
|
20240415,092700,986866475,2850,2830,2850,2830,12406
|
|
20240415,092600,951627035,2830,2820,2830,2820,7514
|
|
20240415,092500,930402505,2820,2805,2820,2805,5518
|
|
20240415,092400,914894250,2805,2795,2805,2795,4448
|
|
20240415,092300,902440605,2795,2790,2795,2790,2481
|
|
20240415,092200,895516455,2785,2785,2790,2780,4541
|
|
20240415,092100,882873505,2780,2800,2800,2775,3375
|
|
20240415,092000,873486440,2790,2800,2805,2790,8207
|
|
20240415,091900,850522830,2810,2810,2815,2795,33844
|
|
20240415,091800,755701520,2810,2815,2815,2810,2568
|
|
20240415,091700,748482920,2815,2820,2820,2810,1494
|
|
20240415,091600,744283615,2805,2820,2820,2805,11267
|
|
20240415,091500,712620900,2810,2810,2815,2810,3303
|
|
20240415,091400,703339220,2810,2815,2820,2805,4937
|
|
20240415,091300,689466645,2810,2820,2830,2810,9529
|
|
20240415,091200,662610265,2815,2830,2830,2810,4494
|
|
20240415,091100,649948095,2825,2820,2830,2815,1922
|
|
20240415,091000,644514450,2830,2815,2830,2815,3037
|
|
20240415,090900,635938380,2815,2810,2830,2800,7078
|
|
20240415,090800,615989855,2815,2795,2815,2795,3685
|
|
20240415,090700,605646345,2795,2795,2830,2795,10333
|
|
20240415,090600,576666225,2795,2770,2795,2770,3801
|
|
20240415,090500,566068420,2790,2765,2790,2760,4705
|
|
20240415,090400,553062165,2765,2750,2765,2750,24656
|
|
20240415,090300,485109415,2750,2780,2780,2750,27148
|
|
20240415,090200,410100665,2805,2850,2850,2775,23516
|
|
20240415,090100,344396950,2850,2765,2870,2760,31519
|
|
20240415,090000,256332805,2765,2830,2830,2760,89197
|