631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,192700,3178982765,2865,2865,2865,2865,0
|
|
20240417,192600,3178982765,2865,2865,2865,2865,0
|
|
20240417,192500,3178982765,2865,2865,2865,2865,0
|
|
20240417,192400,3178982765,2865,2865,2865,2865,0
|
|
20240417,192300,3178982765,2865,2865,2865,2865,0
|
|
20240417,192200,3178982765,2865,2865,2865,2865,0
|
|
20240417,192100,3178982765,2865,2865,2865,2865,0
|
|
20240417,192000,3178982765,2865,2865,2865,2865,0
|
|
20240417,191900,3178982765,2865,2865,2865,2865,0
|
|
20240417,191800,3178982765,2865,2865,2865,2865,0
|
|
20240417,191700,3178982765,2865,2865,2865,2865,0
|
|
20240417,191600,3178982765,2865,2865,2865,2865,0
|
|
20240417,191500,3178982765,2865,2865,2865,2865,0
|
|
20240417,191400,3178982765,2865,2865,2865,2865,0
|
|
20240417,191300,3178982765,2865,2865,2865,2865,0
|
|
20240417,191200,3178982765,2865,2865,2865,2865,0
|
|
20240417,191100,3178982765,2865,2865,2865,2865,0
|
|
20240417,191000,3178982765,2865,2865,2865,2865,0
|
|
20240417,190900,3178982765,2865,2865,2865,2865,0
|
|
20240417,190800,3178982765,2865,2865,2865,2865,0
|
|
20240417,190700,3178982765,2865,2865,2865,2865,0
|
|
20240417,190600,3178982765,2865,2865,2865,2865,0
|
|
20240417,190500,3178982765,2865,2865,2865,2865,0
|
|
20240417,190400,3178982765,2865,2865,2865,2865,0
|
|
20240417,190300,3178982765,2865,2865,2865,2865,0
|
|
20240417,190200,3178982765,2865,2865,2865,2865,0
|
|
20240417,190100,3178982765,2865,2865,2865,2865,0
|
|
20240417,190000,3178982765,2865,2865,2865,2865,0
|
|
20240417,185900,3178982765,2865,2865,2865,2865,0
|
|
20240417,185800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,185700,3178982765,2865,2865,2865,2865,0
|
|
20240417,185600,3178982765,2865,2865,2865,2865,0
|
|
20240417,185500,3178982765,2865,2865,2865,2865,0
|
|
20240417,185400,3178982765,2865,2865,2865,2865,0
|
|
20240417,185300,3178982765,2865,2865,2865,2865,0
|
|
20240417,185200,3178982765,2865,2865,2865,2865,0
|
|
20240417,185100,3178982765,2865,2865,2865,2865,0
|
|
20240417,185000,3178982765,2865,2865,2865,2865,0
|
|
20240417,184900,3178982765,2865,2865,2865,2865,0
|
|
20240417,184800,3178982765,2865,2865,2865,2865,0
|
|
20240417,184700,3178982765,2865,2865,2865,2865,0
|
|
20240417,184600,3178982765,2865,2865,2865,2865,0
|
|
20240417,184500,3178982765,2865,2865,2865,2865,0
|
|
20240417,184400,3178982765,2865,2865,2865,2865,0
|
|
20240417,184300,3178982765,2865,2865,2865,2865,0
|
|
20240417,184200,3178982765,2865,2865,2865,2865,0
|
|
20240417,184100,3178982765,2865,2865,2865,2865,0
|
|
20240417,184000,3178982765,2865,2865,2865,2865,0
|
|
20240417,183900,3178982765,2865,2865,2865,2865,0
|
|
20240417,183800,3178982765,2865,2865,2865,2865,0
|
|
20240417,183700,3178982765,2865,2865,2865,2865,0
|
|
20240417,183600,3178982765,2865,2865,2865,2865,0
|
|
20240417,183500,3178982765,2865,2865,2865,2865,0
|
|
20240417,183400,3178982765,2865,2865,2865,2865,0
|
|
20240417,183300,3178982765,2865,2865,2865,2865,0
|
|
20240417,183200,3178982765,2865,2865,2865,2865,0
|
|
20240417,183100,3178982765,2865,2865,2865,2865,0
|
|
20240417,183000,3178982765,2865,2865,2865,2865,0
|
|
20240417,182900,3178982765,2865,2865,2865,2865,0
|
|
20240417,182800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,182700,3178982765,2865,2865,2865,2865,0
|
|
20240417,182600,3178982765,2865,2865,2865,2865,0
|
|
20240417,182500,3178982765,2865,2865,2865,2865,0
|
|
20240417,182400,3178982765,2865,2865,2865,2865,0
|
|
20240417,182300,3178982765,2865,2865,2865,2865,0
|
|
20240417,182200,3178982765,2865,2865,2865,2865,0
|
|
20240417,182100,3178982765,2865,2865,2865,2865,0
|
|
20240417,182000,3178982765,2865,2865,2865,2865,0
|
|
20240417,181900,3178982765,2865,2865,2865,2865,0
|
|
20240417,181800,3178982765,2865,2865,2865,2865,0
|
|
20240417,181700,3178982765,2865,2865,2865,2865,0
|
|
20240417,181600,3178982765,2865,2865,2865,2865,0
|
|
20240417,181500,3178982765,2865,2865,2865,2865,0
|
|
20240417,181400,3178982765,2865,2865,2865,2865,0
|
|
20240417,181300,3178982765,2865,2865,2865,2865,0
|
|
20240417,181200,3178982765,2865,2865,2865,2865,0
|
|
20240417,181100,3178982765,2865,2865,2865,2865,0
|
|
20240417,181000,3178982765,2865,2865,2865,2865,0
|
|
20240417,180900,3178982765,2865,2865,2865,2865,0
|
|
20240417,180800,3178982765,2865,2865,2865,2865,0
|
|
20240417,180700,3178982765,2865,2865,2865,2865,0
|
|
20240417,180600,3178982765,2865,2865,2865,2865,0
|
|
20240417,180500,3178982765,2865,2865,2865,2865,0
|
|
20240417,180400,3178982765,2865,2865,2865,2865,0
|
|
20240417,180300,3178982765,2865,2865,2865,2865,0
|
|
20240417,180200,3178982765,2865,2865,2865,2865,0
|
|
20240417,180100,3178982765,2865,2865,2865,2865,0
|
|
20240417,180000,3178982765,2865,2865,2865,2865,0
|
|
20240417,175900,3178982765,2865,2865,2865,2865,0
|
|
20240417,175800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,175700,3178982765,2865,2865,2865,2865,0
|
|
20240417,175600,3178982765,2865,2865,2865,2865,0
|
|
20240417,175500,3178982765,2865,2865,2865,2865,0
|
|
20240417,175400,3178982765,2865,2865,2865,2865,0
|
|
20240417,175300,3178982765,2865,2865,2865,2865,0
|
|
20240417,175200,3178982765,2865,2865,2865,2865,0
|
|
20240417,175100,3178982765,2865,2865,2865,2865,0
|
|
20240417,175000,3178982765,2865,2865,2865,2865,0
|
|
20240417,174900,3178982765,2865,2865,2865,2865,0
|
|
20240417,174800,3178982765,2865,2865,2865,2865,0
|
|
20240417,174700,3178982765,2865,2865,2865,2865,0
|
|
20240417,174600,3178982765,2865,2865,2865,2865,0
|
|
20240417,174500,3178982765,2865,2865,2865,2865,0
|
|
20240417,174400,3178982765,2865,2865,2865,2865,0
|
|
20240417,174300,3178982765,2865,2865,2865,2865,0
|
|
20240417,174200,3178982765,2865,2865,2865,2865,0
|
|
20240417,174100,3178982765,2865,2865,2865,2865,0
|
|
20240417,174000,3178982765,2865,2865,2865,2865,0
|
|
20240417,173900,3178982765,2865,2865,2865,2865,0
|
|
20240417,173800,3178982765,2865,2865,2865,2865,0
|
|
20240417,173700,3178982765,2865,2865,2865,2865,0
|
|
20240417,173600,3178982765,2865,2865,2865,2865,0
|
|
20240417,173500,3178982765,2865,2865,2865,2865,0
|
|
20240417,173400,3178982765,2865,2865,2865,2865,0
|
|
20240417,173300,3178982765,2865,2865,2865,2865,0
|
|
20240417,173200,3178982765,2865,2865,2865,2865,0
|
|
20240417,173100,3178982765,2865,2865,2865,2865,0
|
|
20240417,173000,3178982765,2865,2865,2865,2865,0
|
|
20240417,172900,3178982765,2865,2865,2865,2865,0
|
|
20240417,172800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,172700,3178982765,2865,2865,2865,2865,0
|
|
20240417,172600,3178982765,2865,2865,2865,2865,0
|
|
20240417,172500,3178982765,2865,2865,2865,2865,0
|
|
20240417,172400,3178982765,2865,2865,2865,2865,0
|
|
20240417,172300,3178982765,2865,2865,2865,2865,0
|
|
20240417,172200,3178982765,2865,2865,2865,2865,0
|
|
20240417,172100,3178982765,2865,2865,2865,2865,0
|
|
20240417,172000,3178982765,2865,2865,2865,2865,0
|
|
20240417,171900,3178982765,2865,2865,2865,2865,0
|
|
20240417,171800,3178982765,2865,2865,2865,2865,0
|
|
20240417,171700,3178982765,2865,2865,2865,2865,0
|
|
20240417,171600,3178982765,2865,2865,2865,2865,0
|
|
20240417,171500,3178982765,2865,2865,2865,2865,0
|
|
20240417,171400,3178982765,2865,2865,2865,2865,0
|
|
20240417,171300,3178982765,2865,2865,2865,2865,0
|
|
20240417,171200,3178982765,2865,2865,2865,2865,0
|
|
20240417,171100,3178982765,2865,2865,2865,2865,0
|
|
20240417,171000,3178982765,2865,2865,2865,2865,0
|
|
20240417,170900,3178982765,2865,2865,2865,2865,0
|
|
20240417,170800,3178982765,2865,2865,2865,2865,0
|
|
20240417,170700,3178982765,2865,2865,2865,2865,0
|
|
20240417,170600,3178982765,2865,2865,2865,2865,0
|
|
20240417,170500,3178982765,2865,2865,2865,2865,0
|
|
20240417,170400,3178982765,2865,2865,2865,2865,0
|
|
20240417,170300,3178982765,2865,2865,2865,2865,0
|
|
20240417,170200,3178982765,2865,2865,2865,2865,0
|
|
20240417,170100,3178982765,2865,2865,2865,2865,0
|
|
20240417,170000,3178982765,2865,2865,2865,2865,0
|
|
20240417,165900,3178982765,2865,2865,2865,2865,0
|
|
20240417,165800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,165700,3178982765,2865,2865,2865,2865,0
|
|
20240417,165600,3178982765,2865,2865,2865,2865,0
|
|
20240417,165500,3178982765,2865,2865,2865,2865,0
|
|
20240417,165400,3178982765,2865,2865,2865,2865,0
|
|
20240417,165300,3178982765,2865,2865,2865,2865,0
|
|
20240417,165200,3178982765,2865,2865,2865,2865,0
|
|
20240417,165100,3178982765,2865,2865,2865,2865,0
|
|
20240417,165000,3178982765,2865,2865,2865,2865,0
|
|
20240417,164900,3178982765,2865,2865,2865,2865,0
|
|
20240417,164800,3178982765,2865,2865,2865,2865,0
|
|
20240417,164700,3178982765,2865,2865,2865,2865,0
|
|
20240417,164600,3178982765,2865,2865,2865,2865,0
|
|
20240417,164500,3178982765,2865,2865,2865,2865,0
|
|
20240417,164400,3178982765,2865,2865,2865,2865,0
|
|
20240417,164300,3178982765,2865,2865,2865,2865,0
|
|
20240417,164200,3178982765,2865,2865,2865,2865,0
|
|
20240417,164100,3178982765,2865,2865,2865,2865,0
|
|
20240417,164000,3178982765,2865,2865,2865,2865,0
|
|
20240417,163900,3178982765,2865,2865,2865,2865,0
|
|
20240417,163800,3178982765,2865,2865,2865,2865,0
|
|
20240417,163700,3178982765,2865,2865,2865,2865,0
|
|
20240417,163600,3178982765,2865,2865,2865,2865,0
|
|
20240417,163500,3178982765,2865,2865,2865,2865,0
|
|
20240417,163400,3178982765,2865,2865,2865,2865,0
|
|
20240417,163300,3178982765,2865,2865,2865,2865,0
|
|
20240417,163200,3178982765,2865,2865,2865,2865,0
|
|
20240417,163100,3178982765,2865,2865,2865,2865,0
|
|
20240417,163000,3178982765,2865,2865,2865,2865,0
|
|
20240417,162900,3178982765,2865,2865,2865,2865,0
|
|
20240417,162800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,162700,3178982765,2865,2865,2865,2865,0
|
|
20240417,162600,3178982765,2865,2865,2865,2865,0
|
|
20240417,162500,3178982765,2865,2865,2865,2865,0
|
|
20240417,162400,3178982765,2865,2865,2865,2865,0
|
|
20240417,162300,3178982765,2865,2865,2865,2865,0
|
|
20240417,162200,3178982765,2865,2865,2865,2865,0
|
|
20240417,162100,3178982765,2865,2865,2865,2865,0
|
|
20240417,162000,3178982765,2865,2865,2865,2865,0
|
|
20240417,161900,3178982765,2865,2865,2865,2865,0
|
|
20240417,161800,3178982765,2865,2865,2865,2865,0
|
|
20240417,161700,3178982765,2865,2865,2865,2865,0
|
|
20240417,161600,3178982765,2865,2865,2865,2865,0
|
|
20240417,161500,3178982765,2865,2865,2865,2865,0
|
|
20240417,161400,3178982765,2865,2865,2865,2865,0
|
|
20240417,161300,3178982765,2865,2865,2865,2865,0
|
|
20240417,161200,3178982765,2865,2865,2865,2865,0
|
|
20240417,161100,3178982765,2865,2865,2865,2865,0
|
|
20240417,161000,3178982765,2865,2865,2865,2865,0
|
|
20240417,160900,3178982765,2865,2865,2865,2865,0
|
|
20240417,160800,3178982765,2865,2865,2865,2865,0
|
|
20240417,160700,3178982765,2865,2865,2865,2865,0
|
|
20240417,160600,3178982765,2865,2865,2865,2865,0
|
|
20240417,160500,3178982765,2865,2865,2865,2865,0
|
|
20240417,160400,3178982765,2865,2865,2865,2865,0
|
|
20240417,160300,3178982765,2865,2865,2865,2865,0
|
|
20240417,160200,3178982765,2865,2865,2865,2865,0
|
|
20240417,160100,3178982765,2865,2865,2865,2865,0
|
|
20240417,160000,3178982765,2865,2865,2865,2865,0
|
|
20240417,155900,3178982765,2865,2865,2865,2865,0
|
|
20240417,155800,3178982765,2865,2865,2865,2865,43915
|
|
20240417,155700,3178982765,2865,2865,2865,2865,0
|
|
20240417,155600,3178982765,2865,2865,2865,2865,0
|
|
20240417,155500,3178982765,2865,2865,2865,2865,0
|
|
20240417,155400,3178982765,2865,2865,2865,2865,0
|
|
20240417,155300,3178982765,2865,2865,2865,2865,0
|
|
20240417,155200,3178982765,2865,2865,2865,2865,0
|
|
20240417,155100,3178982765,2865,2865,2865,2865,0
|
|
20240417,155000,3178982765,2865,2865,2865,2865,0
|
|
20240417,154900,3178982765,2865,2865,2865,2865,0
|
|
20240417,154800,3178982765,2865,2865,2865,2865,0
|
|
20240417,154700,3178982765,2865,2865,2865,2865,0
|
|
20240417,154600,3178982765,2865,2865,2865,2865,0
|
|
20240417,154500,3178982765,2865,2865,2865,2865,0
|
|
20240417,154400,3178982765,2865,2865,2865,2865,0
|
|
20240417,154300,3178982765,2865,2865,2865,2865,0
|
|
20240417,154200,3178982765,2865,2865,2865,2865,0
|
|
20240417,154100,3178982765,2865,2865,2865,2865,0
|
|
20240417,154000,3178982765,2865,2865,2865,2865,0
|
|
20240417,153900,3178982765,2865,2865,2865,2865,0
|
|
20240417,153800,3178982765,2865,2865,2865,2865,0
|
|
20240417,153700,3178982765,2865,2865,2865,2865,0
|
|
20240417,153600,3178982765,2865,2865,2865,2865,0
|
|
20240417,153500,3178982765,2865,2865,2865,2865,0
|
|
20240417,153400,3178982765,2865,2865,2865,2865,0
|
|
20240417,153300,3178982765,2865,2865,2865,2865,0
|
|
20240417,153200,3178982765,2865,2865,2865,2865,0
|
|
20240417,153100,3178982765,2865,2865,2865,2865,0
|
|
20240417,153000,3178982765,2865,2865,2865,2865,43915
|
|
20240417,152900,3053166290,2880,2880,2880,2880,0
|
|
20240417,152800,3053166290,2880,2880,2880,2880,0
|
|
20240417,152700,3053166290,2880,2880,2880,2880,0
|
|
20240417,152600,3053166290,2880,2880,2880,2880,0
|
|
20240417,152500,3053166290,2880,2880,2880,2880,0
|
|
20240417,152400,3053166290,2880,2880,2880,2880,0
|
|
20240417,152300,3053166290,2880,2880,2880,2880,0
|
|
20240417,152200,3053166290,2880,2880,2880,2880,0
|
|
20240417,152100,3053166290,2880,2880,2880,2880,0
|
|
20240417,152000,3053166290,2880,2880,2880,2880,0
|
|
20240417,151900,3053166290,2880,2880,2880,2875,1465
|
|
20240417,151800,3048947160,2880,2875,2880,2875,1652
|
|
20240417,151700,3044197560,2880,2885,2885,2875,1482
|
|
20240417,151600,3039936785,2875,2890,2890,2875,2624
|
|
20240417,151500,3032389295,2890,2890,2890,2875,6101
|
|
20240417,151400,3014837405,2890,2880,2890,2880,22521
|
|
20240417,151300,2949948105,2885,2880,2890,2880,3350
|
|
20240417,151200,2940300015,2880,2880,2890,2875,2284
|
|
20240417,151100,2933725075,2890,2880,2890,2880,1800
|
|
20240417,151000,2928540875,2890,2880,2890,2880,83
|
|
20240417,150900,2928301805,2890,2885,2890,2880,3183
|
|
20240417,150800,2919123755,2885,2880,2885,2880,1943
|
|
20240417,150700,2913520845,2875,2875,2880,2875,2571
|
|
20240417,150600,2906124070,2875,2880,2880,2875,1342
|
|
20240417,150500,2902260720,2875,2880,2885,2875,447
|
|
20240417,150400,2900974320,2885,2875,2885,2875,3049
|
|
20240417,150300,2892178195,2875,2880,2885,2875,7038
|
|
20240417,150200,2871931280,2885,2885,2885,2880,1402
|
|
20240417,150100,2867893405,2885,2885,2885,2880,212
|
|
20240417,150000,2867282665,2885,2880,2885,2880,104
|
|
20240417,145900,2866983125,2880,2880,2880,2880,2285
|
|
20240417,145800,2860402325,2880,2885,2885,2880,787
|
|
20240417,145700,2858132405,2885,2885,2885,2880,1121
|
|
20240417,145600,2854903320,2885,2885,2885,2880,1377
|
|
20240417,145500,2850936955,2885,2885,2885,2885,20
|
|
20240417,145400,2850879255,2880,2880,2885,2880,3153
|
|
20240417,145300,2841788615,2880,2880,2885,2880,337
|
|
20240417,145200,2840817445,2885,2885,2890,2885,399
|
|
20240417,145100,2839666325,2885,2885,2885,2885,351
|
|
20240417,145000,2838653690,2885,2890,2890,2885,120
|
|
20240417,144900,2838307390,2890,2885,2890,2885,733
|
|
20240417,144800,2836192555,2885,2895,2895,2880,1407
|
|
20240417,144700,2832138105,2885,2885,2895,2885,175
|
|
20240417,144600,2831632340,2885,2885,2885,2885,1580
|
|
20240417,144500,2827074040,2895,2885,2895,2885,59
|
|
20240417,144400,2826903625,2895,2885,2895,2885,61
|
|
20240417,144300,2826727630,2895,2885,2895,2885,645
|
|
20240417,144200,2824866525,2885,2885,2895,2885,5487
|
|
20240417,144100,2808996830,2895,2885,2895,2880,10707
|
|
20240417,144000,2778127320,2890,2890,2890,2890,1499
|
|
20240417,143900,2773795210,2890,2890,2890,2890,2735
|
|
20240417,143800,2765891060,2890,2890,2895,2890,282
|
|
20240417,143700,2765076070,2890,2895,2895,2890,1069
|
|
20240417,143600,2761981850,2885,2890,2890,2885,2230
|
|
20240417,143500,2755546640,2890,2890,2890,2890,3112
|
|
20240417,143400,2746552960,2890,2895,2895,2890,606
|
|
20240417,143300,2744799055,2895,2900,2900,2895,1540
|
|
20240417,143200,2740340715,2900,2900,2900,2900,1736
|
|
20240417,143100,2735306315,2905,2900,2905,2900,161
|
|
20240417,143000,2734839355,2905,2900,2905,2900,193
|
|
20240417,142900,2734279485,2900,2900,2905,2900,1094
|
|
20240417,142800,2731106715,2900,2900,2900,2900,100
|
|
20240417,142700,2730816715,2900,2905,2905,2900,439
|
|
20240417,142600,2729543590,2905,2905,2905,2905,75
|
|
20240417,142500,2729325715,2895,2900,2900,2895,53
|
|
20240417,142400,2729172090,2895,2895,2895,2895,27
|
|
20240417,142300,2729093925,2905,2905,2905,2905,9
|
|
20240417,142200,2729067780,2905,2905,2905,2905,1
|
|
20240417,142100,2729064875,2895,2895,2895,2895,46
|
|
20240417,142000,2728931705,2895,2895,2895,2895,295
|
|
20240417,141900,2728077680,2895,2895,2895,2895,276
|
|
20240417,141800,2727278660,2895,2900,2900,2895,158
|
|
20240417,141700,2726821245,2895,2895,2895,2890,532
|
|
20240417,141600,2725281110,2895,2895,2895,2895,2469
|
|
20240417,141500,2718133355,2895,2895,2895,2895,3500
|
|
20240417,141400,2708000855,2895,2900,2900,2895,694
|
|
20240417,141300,2705989705,2905,2895,2905,2895,53
|
|
20240417,141200,2705836260,2905,2905,2905,2895,11202
|
|
20240417,141100,2673377580,2905,2900,2905,2900,102
|
|
20240417,141000,2673081775,2905,2905,2905,2905,1055
|
|
20240417,140900,2670017000,2905,2905,2905,2905,200
|
|
20240417,140800,2669436000,2905,2905,2905,2905,501
|
|
20240417,140700,2667980595,2905,2905,2905,2905,111
|
|
20240417,140600,2667658140,2905,2905,2905,2905,449
|
|
20240417,140500,2666353795,2905,2910,2910,2905,729
|
|
20240417,140400,2664232455,2910,2910,2910,2910,100
|
|
20240417,140300,2663941455,2910,2905,2910,2905,2558
|
|
20240417,140200,2656497930,2905,2910,2910,2905,2001
|
|
20240417,140100,2650680025,2910,2910,2910,2910,202
|
|
20240417,140000,2650092205,2910,2910,2910,2905,796
|
|
20240417,135900,2647775850,2900,2900,2910,2900,797
|
|
20240417,135800,2645464450,2910,2910,2910,2910,601
|
|
20240417,135700,2643715540,2905,2910,2910,2900,3403
|
|
20240417,135600,2633831820,2900,2915,2915,2900,1374
|
|
20240417,135500,2629844760,2910,2910,2910,2910,2027
|
|
20240417,135400,2623946190,2910,2905,2910,2905,2777
|
|
20240417,135300,2615872630,2905,2905,2910,2900,1009
|
|
20240417,135200,2612941405,2905,2910,2910,2905,3582
|
|
20240417,135100,2602523195,2910,2915,2915,2910,2918
|
|
20240417,135000,2594031810,2910,2915,2915,2910,8389
|
|
20240417,134900,2569581435,2915,2905,2915,2905,2612
|
|
20240417,134800,2561981000,2910,2905,2910,2905,2173
|
|
20240417,134700,2555668430,2905,2905,2905,2905,0
|
|
20240417,134600,2555668430,2905,2900,2905,2900,1841
|
|
20240417,134500,2550322830,2900,2900,2900,2900,1001
|
|
20240417,134400,2547419930,2900,2900,2900,2900,305
|
|
20240417,134300,2546535430,2905,2900,2905,2900,193
|
|
20240417,134200,2545975270,2905,2900,2905,2900,3211
|
|
20240417,134100,2536663365,2900,2890,2900,2890,7946
|
|
20240417,134000,2513633855,2890,2880,2890,2880,3506
|
|
20240417,133900,2503531515,2880,2880,2880,2880,858
|
|
20240417,133800,2501060475,2880,2880,2890,2880,648
|
|
20240417,133700,2499194185,2890,2885,2890,2885,502
|
|
20240417,133600,2497745905,2890,2890,2890,2890,0
|
|
20240417,133500,2497745905,2890,2890,2890,2885,1103
|
|
20240417,133400,2494563415,2890,2890,2890,2890,4180
|
|
20240417,133300,2482483215,2890,2890,2890,2890,1011
|
|
20240417,133200,2479561425,2885,2885,2885,2885,2388
|
|
20240417,133100,2472672045,2885,2885,2885,2885,0
|
|
20240417,133000,2472672045,2885,2880,2885,2880,2211
|
|
20240417,132900,2466304360,2880,2880,2885,2880,9240
|
|
20240417,132800,2439693155,2885,2880,2885,2875,1702
|
|
20240417,132700,2434797310,2890,2890,2890,2890,2
|
|
20240417,132600,2434791530,2880,2890,2890,2880,3230
|
|
20240417,132500,2425489020,2890,2880,2890,2880,346
|
|
20240417,132400,2424492530,2880,2880,2880,2880,14
|
|
20240417,132300,2424452210,2875,2890,2890,2875,699
|
|
20240417,132200,2422439305,2890,2890,2890,2890,3
|
|
20240417,132100,2422430635,2875,2880,2880,2875,150
|
|
20240417,132000,2421999335,2875,2880,2880,2875,51
|
|
20240417,131900,2421852460,2880,2880,2880,2880,500
|
|
20240417,131800,2420412460,2890,2890,2890,2890,2
|
|
20240417,131700,2420406680,2890,2880,2890,2880,72
|
|
20240417,131600,2420199310,2880,2880,2880,2880,18
|
|
20240417,131500,2420147470,2880,2885,2885,2880,31
|
|
20240417,131400,2420058090,2890,2890,2890,2880,16
|
|
20240417,131300,2420011980,2880,2880,2880,2880,336
|
|
20240417,131200,2419044300,2880,2890,2890,2880,816
|
|
20240417,131100,2416694160,2885,2885,2885,2885,347
|
|
20240417,131000,2415693065,2890,2890,2890,2890,1632
|
|
20240417,130900,2410976585,2890,2890,2890,2890,6000
|
|
20240417,130800,2393636585,2890,2890,2890,2890,0
|
|
20240417,130700,2393636585,2890,2885,2890,2885,510
|
|
20240417,130600,2392162735,2895,2895,2895,2895,50
|
|
20240417,130500,2392017985,2895,2880,2895,2880,497
|
|
20240417,130400,2390584380,2885,2880,2885,2880,290
|
|
20240417,130300,2389748280,2880,2880,2895,2880,307
|
|
20240417,130200,2388864010,2885,2885,2885,2885,25
|
|
20240417,130100,2388791885,2890,2890,2890,2890,1000
|
|
20240417,130000,2385901885,2890,2895,2895,2890,110
|
|
20240417,125900,2385583735,2895,2880,2895,2875,6934
|
|
20240417,125800,2365566555,2880,2880,2880,2880,33
|
|
20240417,125700,2365471515,2880,2880,2880,2880,259
|
|
20240417,125600,2364725595,2880,2875,2880,2875,1023
|
|
20240417,125500,2361784355,2875,2875,2875,2875,500
|
|
20240417,125400,2360346855,2875,2880,2880,2875,331
|
|
20240417,125300,2359394465,2880,2880,2880,2880,30
|
|
20240417,125200,2359308065,2880,2880,2880,2880,15
|
|
20240417,125100,2359264865,2880,2880,2880,2880,20
|
|
20240417,125000,2359207265,2885,2880,2885,2880,111
|
|
20240417,124900,2358887580,2880,2875,2880,2875,3
|
|
20240417,124800,2358878950,2875,2880,2880,2870,1491
|
|
20240417,124700,2354593675,2885,2875,2885,2875,2047
|
|
20240417,124600,2348708430,2875,2880,2885,2875,8627
|
|
20240417,124500,2323888785,2880,2875,2880,2875,1115
|
|
20240417,124400,2320682435,2880,2885,2885,2880,175
|
|
20240417,124300,2320178300,2885,2880,2885,2880,35
|
|
20240417,124200,2320077475,2880,2880,2880,2880,1010
|
|
20240417,124100,2317168675,2880,2880,2880,2880,0
|
|
20240417,124000,2317168675,2880,2880,2880,2880,12
|
|
20240417,123900,2317134115,2880,2880,2880,2880,38
|
|
20240417,123800,2317024675,2875,2880,2880,2875,873
|
|
20240417,123700,2314513695,2880,2880,2880,2880,70
|
|
20240417,123600,2314312095,2880,2880,2880,2880,1
|
|
20240417,123500,2314309215,2880,2880,2880,2880,18
|
|
20240417,123400,2314257375,2885,2880,2885,2880,652
|
|
20240417,123300,2312379610,2880,2885,2885,2880,391
|
|
20240417,123200,2311253525,2885,2885,2885,2885,5
|
|
20240417,123100,2311239100,2885,2885,2885,2885,10
|
|
20240417,123000,2311210250,2875,2885,2885,2875,1923
|
|
20240417,122900,2305670975,2885,2885,2885,2885,0
|
|
20240417,122800,2305670975,2885,2885,2885,2885,64
|
|
20240417,122700,2305486335,2885,2890,2890,2885,124
|
|
20240417,122600,2305128590,2880,2880,2890,2880,5779
|
|
20240417,122500,2288484560,2880,2885,2885,2880,1918
|
|
20240417,122400,2282951550,2895,2895,2895,2895,0
|
|
20240417,122300,2282951550,2895,2895,2895,2895,1
|
|
20240417,122200,2282948655,2890,2885,2890,2885,2007
|
|
20240417,122100,2277148430,2885,2890,2890,2885,51
|
|
20240417,122000,2277001290,2885,2885,2885,2885,60
|
|
20240417,121900,2276828190,2895,2895,2895,2895,114
|
|
20240417,121800,2276498160,2895,2885,2895,2885,511
|
|
20240417,121700,2275022160,2885,2885,2885,2885,1942
|
|
20240417,121600,2269419490,2890,2890,2890,2890,199
|
|
20240417,121500,2268844380,2895,2895,2895,2895,1
|
|
20240417,121400,2268841485,2885,2890,2890,2885,4065
|
|
20240417,121300,2257093955,2890,2890,2890,2885,13
|
|
20240417,121200,2257056435,2890,2890,2890,2890,192
|
|
20240417,121100,2256501555,2890,2890,2895,2890,101
|
|
20240417,121000,2256209660,2890,2890,2890,2890,1065
|
|
20240417,120900,2253131810,2890,2885,2890,2885,2773
|
|
20240417,120800,2245131700,2885,2885,2885,2885,305
|
|
20240417,120700,2244251775,2885,2885,2885,2885,10
|
|
20240417,120600,2244222925,2880,2885,2885,2880,31
|
|
20240417,120500,2244133540,2885,2885,2885,2885,241
|
|
20240417,120400,2243438255,2880,2880,2880,2880,186
|
|
20240417,120300,2242902575,2885,2885,2885,2885,1
|
|
20240417,120200,2242899690,2875,2875,2875,2875,1000
|
|
20240417,120100,2240024690,2875,2880,2880,2875,400
|
|
20240417,120000,2238873190,2880,2880,2880,2880,200
|
|
20240417,115900,2238297190,2880,2880,2880,2880,0
|
|
20240417,115800,2238297190,2880,2880,2880,2880,0
|
|
20240417,115700,2238297190,2880,2875,2880,2875,2207
|
|
20240417,115600,2231941965,2875,2875,2875,2875,43
|
|
20240417,115500,2231818340,2875,2875,2875,2875,75
|
|
20240417,115400,2231602715,2875,2875,2880,2875,1580
|
|
20240417,115300,2227060210,2880,2885,2885,2880,82
|
|
20240417,115200,2226824040,2880,2880,2885,2875,371
|
|
20240417,115100,2225755600,2880,2880,2880,2880,12
|
|
20240417,115000,2225721040,2880,2875,2880,2875,280
|
|
20240417,114900,2224915785,2880,2880,2880,2880,50
|
|
20240417,114800,2224771785,2880,2880,2880,2880,111
|
|
20240417,114700,2224452105,2880,2880,2890,2880,1058
|
|
20240417,114600,2221404955,2880,2880,2880,2880,3
|
|
20240417,114500,2221396315,2880,2885,2885,2880,79
|
|
20240417,114400,2221168785,2885,2890,2890,2880,2082
|
|
20240417,114300,2215165115,2895,2885,2895,2885,502
|
|
20240417,114200,2213714335,2895,2890,2895,2890,521
|
|
20240417,114100,2212208640,2895,2895,2895,2885,1578
|
|
20240417,114000,2207655830,2895,2895,2895,2895,8
|
|
20240417,113900,2207632670,2890,2880,2890,2880,2349
|
|
20240417,113800,2200846300,2880,2880,2880,2880,1
|
|
20240417,113700,2200843420,2880,2880,2880,2880,59
|
|
20240417,113600,2200673500,2880,2885,2890,2880,1542
|
|
20240417,113500,2196225030,2880,2880,2880,2880,387
|
|
20240417,113400,2195110470,2880,2875,2880,2875,182
|
|
20240417,113300,2194587210,2870,2875,2875,2870,632
|
|
20240417,113200,2192773310,2875,2875,2875,2875,0
|
|
20240417,113100,2192773310,2875,2875,2875,2875,21
|
|
20240417,113000,2192712935,2870,2870,2875,2870,599
|
|
20240417,112900,2190992895,2870,2870,2870,2870,382
|
|
20240417,112800,2189896555,2865,2870,2880,2865,2868
|
|
20240417,112700,2181673035,2870,2880,2880,2870,302
|
|
20240417,112600,2180806285,2870,2870,2870,2870,11208
|
|
20240417,112500,2148639325,2875,2880,2880,2875,8566
|
|
20240417,112400,2124010815,2875,2880,2880,2875,146
|
|
20240417,112300,2123590375,2880,2875,2880,2875,450
|
|
20240417,112200,2122296520,2875,2880,2880,2875,24
|
|
20240417,112100,2122227405,2880,2885,2885,2880,36
|
|
20240417,112000,2122123710,2885,2870,2885,2870,3996
|
|
20240417,111900,2110597760,2875,2875,2885,2870,1386
|
|
20240417,111800,2106613800,2875,2875,2875,2875,61
|
|
20240417,111700,2106438425,2875,2875,2875,2875,1320
|
|
20240417,111600,2102643425,2875,2880,2880,2875,1533
|
|
20240417,111500,2098236000,2885,2880,2885,2880,140
|
|
20240417,111400,2097832710,2880,2885,2885,2880,264
|
|
20240417,111300,2097071335,2880,2890,2890,2880,3678
|
|
20240417,111200,2086475915,2875,2875,2875,2870,4237
|
|
20240417,111100,2074294545,2870,2870,2870,2870,5979
|
|
20240417,111000,2057134815,2875,2875,2875,2870,1682
|
|
20240417,110900,2052299090,2875,2875,2880,2875,2394
|
|
20240417,110800,2045416330,2875,2895,2895,2875,3468
|
|
20240417,110700,2035427655,2885,2890,2895,2885,2775
|
|
20240417,110600,2027420900,2890,2890,2890,2890,1367
|
|
20240417,110500,2023470270,2890,2890,2890,2885,61
|
|
20240417,110400,2023294275,2885,2885,2885,2885,504
|
|
20240417,110300,2021840235,2885,2890,2890,2885,612
|
|
20240417,110200,2020071575,2890,2885,2890,2885,831
|
|
20240417,110100,2017673985,2890,2885,2890,2885,208
|
|
20240417,110000,2017073900,2885,2880,2885,2880,2526
|
|
20240417,105900,2009791715,2870,2880,2880,2870,13746
|
|
20240417,105800,1970338810,2880,2875,2880,2875,745
|
|
20240417,105700,1968196830,2875,2880,2880,2870,1656
|
|
20240417,105600,1963436105,2880,2880,2880,2880,257
|
|
20240417,105500,1962695945,2885,2885,2890,2885,852
|
|
20240417,105400,1960237920,2885,2885,2885,2875,126
|
|
20240417,105300,1959875650,2880,2880,2880,2875,592
|
|
20240417,105200,1958171200,2880,2875,2885,2870,1568
|
|
20240417,105100,1953660165,2875,2885,2885,2875,1040
|
|
20240417,105000,1950669765,2875,2880,2880,2875,252
|
|
20240417,104900,1949945040,2875,2880,2880,2875,602
|
|
20240417,104800,1948214280,2875,2885,2885,2875,69
|
|
20240417,104700,1948015830,2870,2885,2885,2870,5904
|
|
20240417,104600,1931042285,2875,2885,2885,2875,623
|
|
20240417,104500,1929249400,2890,2890,2890,2880,185
|
|
20240417,104400,1928716250,2890,2880,2890,2880,602
|
|
20240417,104300,1926981680,2880,2890,2890,2880,4211
|
|
20240417,104200,1914847525,2890,2900,2900,2885,1170
|
|
20240417,104100,1911471720,2890,2905,2905,2890,249
|
|
20240417,104000,1910751995,2895,2895,2905,2885,7511
|
|
20240417,103900,1889068330,2895,2895,2895,2890,4188
|
|
20240417,103800,1876944495,2900,2910,2910,2900,81
|
|
20240417,103700,1876709315,2900,2895,2900,2895,98
|
|
20240417,103600,1876425150,2895,2900,2900,2895,142
|
|
20240417,103500,1876014000,2910,2890,2910,2890,1305
|
|
20240417,103400,1872230695,2895,2900,2900,2895,8533
|
|
20240417,103300,1847498675,2900,2900,2900,2900,0
|
|
20240417,103200,1847498675,2900,2910,2910,2900,701
|
|
20240417,103100,1845465765,2900,2900,2900,2900,1154
|
|
20240417,103000,1842119165,2910,2910,2910,2910,55
|
|
20240417,102900,1841959115,2910,2910,2910,2900,2457
|
|
20240417,102800,1834822640,2910,2910,2910,2910,26
|
|
20240417,102700,1834746980,2910,2910,2910,2910,15
|
|
20240417,102600,1834703330,2915,2905,2915,2905,2231
|
|
20240417,102500,1828211095,2905,2905,2910,2905,555
|
|
20240417,102400,1826598650,2905,2905,2905,2905,380
|
|
20240417,102300,1825494750,2900,2890,2900,2890,2414
|
|
20240417,102200,1818494480,2900,2885,2900,2885,1424
|
|
20240417,102100,1814372050,2885,2890,2890,2885,619
|
|
20240417,102000,1812585470,2885,2885,2885,2885,548
|
|
20240417,101900,1811004490,2890,2885,2890,2885,168
|
|
20240417,101800,1810519710,2890,2885,2890,2880,2689
|
|
20240417,101700,1802758500,2890,2885,2890,2885,774
|
|
20240417,101600,1800523195,2885,2885,2890,2880,2720
|
|
20240417,101500,1792676005,2885,2885,2890,2885,1449
|
|
20240417,101400,1788492950,2885,2885,2890,2880,4337
|
|
20240417,101300,1775986705,2885,2895,2895,2885,9343
|
|
20240417,101200,1748984075,2900,2900,2900,2900,2105
|
|
20240417,101100,1742879575,2900,2890,2900,2890,10020
|
|
20240417,101000,1713844375,2895,2900,2900,2895,15824
|
|
20240417,100900,1668012905,2900,2905,2910,2900,2386
|
|
20240417,100800,1661089430,2910,2900,2910,2895,4985
|
|
20240417,100700,1646626375,2900,2915,2915,2900,11197
|
|
20240417,100600,1614040455,2920,2920,2930,2920,1234
|
|
20240417,100500,1610437165,2930,2920,2930,2920,8726
|
|
20240417,100400,1584919405,2920,2915,2925,2915,4748
|
|
20240417,100300,1571050450,2915,2910,2925,2910,10795
|
|
20240417,100200,1539487175,2910,2910,2920,2895,31979
|
|
20240417,100100,1446721280,2920,2920,2920,2910,5310
|
|
20240417,100000,1431250825,2915,2910,2920,2910,3039
|
|
20240417,095900,1422380325,2920,2920,2925,2915,5473
|
|
20240417,095800,1406418830,2925,2925,2925,2915,4108
|
|
20240417,095700,1394413420,2930,2925,2930,2925,570
|
|
20240417,095600,1392745620,2930,2930,2930,2930,52
|
|
20240417,095500,1392593260,2930,2925,2935,2925,1991
|
|
20240417,095400,1386768950,2925,2930,2940,2925,7210
|
|
20240417,095300,1365643430,2930,2940,2940,2930,2418
|
|
20240417,095200,1358547200,2940,2935,2940,2925,2240
|
|
20240417,095100,1351979755,2935,2935,2940,2935,1726
|
|
20240417,095000,1346913820,2935,2940,2940,2930,5074
|
|
20240417,094900,1332022325,2930,2930,2940,2930,3693
|
|
20240417,094800,1321201825,2930,2930,2940,2910,15045
|
|
20240417,094700,1277127185,2930,2930,2935,2930,1854
|
|
20240417,094600,1271694440,2930,2935,2940,2930,5557
|
|
20240417,094500,1255390645,2940,2940,2940,2935,2747
|
|
20240417,094400,1247320565,2940,2930,2940,2930,618
|
|
20240417,094300,1245504830,2940,2930,2940,2930,3551
|
|
20240417,094200,1235095315,2925,2935,2940,2905,38402
|
|
20240417,094100,1123137050,2940,2945,2950,2940,5745
|
|
20240417,094000,1106218375,2950,2945,2950,2945,5861
|
|
20240417,093900,1088933990,2945,2955,2960,2945,33153
|
|
20240417,093800,991022720,2950,2945,2955,2945,24287
|
|
20240417,093700,919394970,2945,2940,2945,2935,24562
|
|
20240417,093600,847158300,2940,2920,2940,2920,9091
|
|
20240417,093500,820490165,2930,2920,2935,2915,12467
|
|
20240417,093400,783977685,2920,2905,2925,2900,15238
|
|
20240417,093300,739626890,2905,2905,2915,2905,3839
|
|
20240417,093200,728466975,2905,2915,2915,2905,2301
|
|
20240417,093100,721759590,2915,2920,2920,2915,7685
|
|
20240417,093000,699339055,2920,2915,2920,2915,1630
|
|
20240417,092900,694580130,2915,2915,2915,2900,2878
|
|
20240417,092800,686196415,2910,2925,2930,2910,10621
|
|
20240417,092700,655101950,2925,2900,2930,2895,26335
|
|
20240417,092600,578235315,2895,2905,2905,2895,3013
|
|
20240417,092500,569495290,2905,2910,2910,2905,2848
|
|
20240417,092400,561209010,2910,2895,2915,2895,257
|
|
20240417,092300,560461825,2895,2895,2915,2895,7073
|
|
20240417,092200,539911095,2915,2895,2915,2895,24224
|
|
20240417,092100,469636205,2895,2890,2900,2885,7075
|
|
20240417,092000,449195310,2890,2895,2900,2890,13591
|
|
20240417,091900,409812875,2900,2895,2900,2885,11486
|
|
20240417,091800,376589230,2885,2880,2900,2880,3605
|
|
20240417,091700,366155925,2880,2880,2880,2880,54
|
|
20240417,091600,366000405,2895,2895,2895,2890,3700
|
|
20240417,091500,355289405,2890,2890,2890,2875,1615
|
|
20240417,091400,350627965,2895,2890,2895,2890,736
|
|
20240417,091300,348499450,2890,2895,2895,2875,4406
|
|
20240417,091200,335808375,2880,2900,2900,2880,9336
|
|
20240417,091100,308893940,2890,2895,2905,2890,10337
|
|
20240417,091000,278997100,2895,2910,2910,2895,8604
|
|
20240417,090900,254004470,2910,2900,2920,2900,15976
|
|
20240417,090800,207482535,2900,2885,2900,2880,14901
|
|
20240417,090700,164384350,2890,2880,2895,2870,15559
|
|
20240417,090600,119596845,2875,2875,2880,2875,3120
|
|
20240417,090500,110624610,2870,2880,2880,2870,5616
|
|
20240417,090400,94485340,2880,2880,2885,2875,7813
|
|
20240417,090300,71982165,2880,2875,2890,2870,12755
|
|
20240417,090200,35305150,2870,2865,2875,2860,7286
|
|
20240417,090100,14423315,2870,2870,2870,2860,1385
|
|
20240417,090000,10448465,2870,2855,2880,2855,3646
|