635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193200,622335900,2500,2500,2500,2500,1442
|
|
20240415,193100,622335900,2500,2500,2500,2500,0
|
|
20240415,193000,622335900,2500,2500,2500,2500,0
|
|
20240415,192900,622335900,2500,2500,2500,2500,0
|
|
20240415,192800,622335900,2500,2500,2500,2500,0
|
|
20240415,192700,622335900,2500,2500,2500,2500,0
|
|
20240415,192600,622335900,2500,2500,2500,2500,0
|
|
20240415,192500,622335900,2500,2500,2500,2500,0
|
|
20240415,192400,622335900,2500,2500,2500,2500,0
|
|
20240415,192300,622335900,2500,2500,2500,2500,0
|
|
20240415,192200,622335900,2500,2500,2500,2500,0
|
|
20240415,192100,622335900,2500,2500,2500,2500,0
|
|
20240415,192000,622335900,2500,2500,2500,2500,0
|
|
20240415,191900,622335900,2500,2500,2500,2500,0
|
|
20240415,191800,622335900,2500,2500,2500,2500,0
|
|
20240415,191700,622335900,2500,2500,2500,2500,0
|
|
20240415,191600,622335900,2500,2500,2500,2500,0
|
|
20240415,191500,622335900,2500,2500,2500,2500,0
|
|
20240415,191400,622335900,2500,2500,2500,2500,0
|
|
20240415,191300,622335900,2500,2500,2500,2500,0
|
|
20240415,191200,622335900,2500,2500,2500,2500,0
|
|
20240415,191100,622335900,2500,2500,2500,2500,0
|
|
20240415,191000,622335900,2500,2500,2500,2500,0
|
|
20240415,190900,622335900,2500,2500,2500,2500,0
|
|
20240415,190800,622335900,2500,2500,2500,2500,0
|
|
20240415,190700,622335900,2500,2500,2500,2500,0
|
|
20240415,190600,622335900,2500,2500,2500,2500,0
|
|
20240415,190500,622335900,2500,2500,2500,2500,0
|
|
20240415,190400,622335900,2500,2500,2500,2500,0
|
|
20240415,190300,622335900,2500,2500,2500,2500,0
|
|
20240415,190200,622335900,2500,2500,2500,2500,1442
|
|
20240415,190100,622335900,2500,2500,2500,2500,0
|
|
20240415,190000,622335900,2500,2500,2500,2500,0
|
|
20240415,185900,622335900,2500,2500,2500,2500,0
|
|
20240415,185800,622335900,2500,2500,2500,2500,0
|
|
20240415,185700,622335900,2500,2500,2500,2500,0
|
|
20240415,185600,622335900,2500,2500,2500,2500,0
|
|
20240415,185500,622335900,2500,2500,2500,2500,0
|
|
20240415,185400,622335900,2500,2500,2500,2500,0
|
|
20240415,185300,622335900,2500,2500,2500,2500,0
|
|
20240415,185200,622335900,2500,2500,2500,2500,0
|
|
20240415,185100,622335900,2500,2500,2500,2500,0
|
|
20240415,185000,622335900,2500,2500,2500,2500,0
|
|
20240415,184900,622335900,2500,2500,2500,2500,0
|
|
20240415,184800,622335900,2500,2500,2500,2500,0
|
|
20240415,184700,622335900,2500,2500,2500,2500,0
|
|
20240415,184600,622335900,2500,2500,2500,2500,0
|
|
20240415,184500,622335900,2500,2500,2500,2500,0
|
|
20240415,184400,622335900,2500,2500,2500,2500,0
|
|
20240415,184300,622335900,2500,2500,2500,2500,0
|
|
20240415,184200,622335900,2500,2500,2500,2500,0
|
|
20240415,184100,622335900,2500,2500,2500,2500,0
|
|
20240415,184000,622335900,2500,2500,2500,2500,0
|
|
20240415,183900,622335900,2500,2500,2500,2500,0
|
|
20240415,183800,622335900,2500,2500,2500,2500,0
|
|
20240415,183700,622335900,2500,2500,2500,2500,0
|
|
20240415,183600,622335900,2500,2500,2500,2500,0
|
|
20240415,183500,622335900,2500,2500,2500,2500,0
|
|
20240415,183400,622335900,2500,2500,2500,2500,0
|
|
20240415,183300,622335900,2500,2500,2500,2500,0
|
|
20240415,183200,622335900,2500,2500,2500,2500,1442
|
|
20240415,183100,622335900,2500,2500,2500,2500,0
|
|
20240415,183000,622335900,2500,2500,2500,2500,0
|
|
20240415,182900,622335900,2500,2500,2500,2500,0
|
|
20240415,182800,622335900,2500,2500,2500,2500,0
|
|
20240415,182700,622335900,2500,2500,2500,2500,0
|
|
20240415,182600,622335900,2500,2500,2500,2500,0
|
|
20240415,182500,622335900,2500,2500,2500,2500,0
|
|
20240415,182400,622335900,2500,2500,2500,2500,0
|
|
20240415,182300,622335900,2500,2500,2500,2500,0
|
|
20240415,182200,622335900,2500,2500,2500,2500,0
|
|
20240415,182100,622335900,2500,2500,2500,2500,0
|
|
20240415,182000,622335900,2500,2500,2500,2500,0
|
|
20240415,181900,622335900,2500,2500,2500,2500,0
|
|
20240415,181800,622335900,2500,2500,2500,2500,0
|
|
20240415,181700,622335900,2500,2500,2500,2500,0
|
|
20240415,181600,622335900,2500,2500,2500,2500,0
|
|
20240415,181500,622335900,2500,2500,2500,2500,0
|
|
20240415,181400,622335900,2500,2500,2500,2500,0
|
|
20240415,181300,622335900,2500,2500,2500,2500,0
|
|
20240415,181200,622335900,2500,2500,2500,2500,0
|
|
20240415,181100,622335900,2500,2500,2500,2500,0
|
|
20240415,181000,622335900,2500,2500,2500,2500,0
|
|
20240415,180900,622335900,2500,2500,2500,2500,0
|
|
20240415,180800,622335900,2500,2500,2500,2500,0
|
|
20240415,180700,622335900,2500,2500,2500,2500,0
|
|
20240415,180600,622335900,2500,2500,2500,2500,0
|
|
20240415,180500,622335900,2500,2500,2500,2500,0
|
|
20240415,180400,622335900,2500,2500,2500,2500,0
|
|
20240415,180300,622335900,2500,2500,2500,2500,0
|
|
20240415,180200,622335900,2500,2500,2500,2500,1442
|
|
20240415,180100,622335900,2500,2500,2500,2500,0
|
|
20240415,180000,622335900,2500,2500,2500,2500,0
|
|
20240415,175900,622335900,2500,2500,2500,2500,0
|
|
20240415,175800,622335900,2500,2500,2500,2500,0
|
|
20240415,175700,622335900,2500,2500,2500,2500,0
|
|
20240415,175600,622335900,2500,2500,2500,2500,0
|
|
20240415,175500,622335900,2500,2500,2500,2500,0
|
|
20240415,175400,622335900,2500,2500,2500,2500,0
|
|
20240415,175300,622335900,2500,2500,2500,2500,0
|
|
20240415,175200,622335900,2500,2500,2500,2500,0
|
|
20240415,175100,622335900,2500,2500,2500,2500,0
|
|
20240415,175000,622335900,2500,2500,2500,2500,0
|
|
20240415,174900,622335900,2500,2500,2500,2500,0
|
|
20240415,174800,622335900,2500,2500,2500,2500,0
|
|
20240415,174700,622335900,2500,2500,2500,2500,0
|
|
20240415,174600,622335900,2500,2500,2500,2500,0
|
|
20240415,174500,622335900,2500,2500,2500,2500,0
|
|
20240415,174400,622335900,2500,2500,2500,2500,0
|
|
20240415,174300,622335900,2500,2500,2500,2500,0
|
|
20240415,174200,622335900,2500,2500,2500,2500,0
|
|
20240415,174100,622335900,2500,2500,2500,2500,0
|
|
20240415,174000,622335900,2500,2500,2500,2500,0
|
|
20240415,173900,622335900,2500,2500,2500,2500,0
|
|
20240415,173800,622335900,2500,2500,2500,2500,0
|
|
20240415,173700,622335900,2500,2500,2500,2500,0
|
|
20240415,173600,622335900,2500,2500,2500,2500,0
|
|
20240415,173500,622335900,2500,2500,2500,2500,0
|
|
20240415,173400,622335900,2500,2500,2500,2500,0
|
|
20240415,173300,622335900,2500,2500,2500,2500,0
|
|
20240415,173200,622335900,2500,2500,2500,2500,1442
|
|
20240415,173100,622335900,2500,2500,2500,2500,0
|
|
20240415,173000,622335900,2500,2500,2500,2500,0
|
|
20240415,172900,622335900,2500,2500,2500,2500,0
|
|
20240415,172800,622335900,2500,2500,2500,2500,0
|
|
20240415,172700,622335900,2500,2500,2500,2500,0
|
|
20240415,172600,622335900,2500,2500,2500,2500,0
|
|
20240415,172500,622335900,2500,2500,2500,2500,0
|
|
20240415,172400,622335900,2500,2500,2500,2500,0
|
|
20240415,172300,622335900,2500,2500,2500,2500,0
|
|
20240415,172200,622335900,2500,2500,2500,2500,0
|
|
20240415,172100,622335900,2500,2500,2500,2500,0
|
|
20240415,172000,622335900,2500,2500,2500,2500,0
|
|
20240415,171900,622335900,2500,2500,2500,2500,0
|
|
20240415,171800,622335900,2500,2500,2500,2500,0
|
|
20240415,171700,622335900,2500,2500,2500,2500,0
|
|
20240415,171600,622335900,2500,2500,2500,2500,0
|
|
20240415,171500,622335900,2500,2500,2500,2500,0
|
|
20240415,171400,622335900,2500,2500,2500,2500,0
|
|
20240415,171300,622335900,2500,2500,2500,2500,0
|
|
20240415,171200,622335900,2500,2500,2500,2500,0
|
|
20240415,171100,622335900,2500,2500,2500,2500,0
|
|
20240415,171000,622335900,2500,2500,2500,2500,0
|
|
20240415,170900,622335900,2500,2500,2500,2500,0
|
|
20240415,170800,622335900,2500,2500,2500,2500,0
|
|
20240415,170700,622335900,2500,2500,2500,2500,0
|
|
20240415,170600,622335900,2500,2500,2500,2500,0
|
|
20240415,170500,622335900,2500,2500,2500,2500,0
|
|
20240415,170400,622335900,2500,2500,2500,2500,0
|
|
20240415,170300,622335900,2500,2500,2500,2500,0
|
|
20240415,170200,622335900,2500,2500,2500,2500,1442
|
|
20240415,170100,622335900,2500,2500,2500,2500,0
|
|
20240415,170000,622335900,2500,2500,2500,2500,0
|
|
20240415,165900,622335900,2500,2500,2500,2500,0
|
|
20240415,165800,622335900,2500,2500,2500,2500,0
|
|
20240415,165700,622335900,2500,2500,2500,2500,0
|
|
20240415,165600,622335900,2500,2500,2500,2500,0
|
|
20240415,165500,622335900,2500,2500,2500,2500,0
|
|
20240415,165400,622335900,2500,2500,2500,2500,0
|
|
20240415,165300,622335900,2500,2500,2500,2500,0
|
|
20240415,165200,622335900,2500,2500,2500,2500,0
|
|
20240415,165100,622335900,2500,2500,2500,2500,0
|
|
20240415,165000,622335900,2500,2500,2500,2500,0
|
|
20240415,164900,622335900,2500,2500,2500,2500,0
|
|
20240415,164800,622335900,2500,2500,2500,2500,0
|
|
20240415,164700,622335900,2500,2500,2500,2500,0
|
|
20240415,164600,622335900,2500,2500,2500,2500,0
|
|
20240415,164500,622335900,2500,2500,2500,2500,0
|
|
20240415,164400,622335900,2500,2500,2500,2500,0
|
|
20240415,164300,622335900,2500,2500,2500,2500,0
|
|
20240415,164200,622335900,2500,2500,2500,2500,0
|
|
20240415,164100,622335900,2500,2500,2500,2500,0
|
|
20240415,164000,622335900,2500,2500,2500,2500,0
|
|
20240415,163900,622335900,2500,2500,2500,2500,0
|
|
20240415,163800,622335900,2500,2500,2500,2500,0
|
|
20240415,163700,622335900,2500,2500,2500,2500,0
|
|
20240415,163600,622335900,2500,2500,2500,2500,0
|
|
20240415,163500,622335900,2500,2500,2500,2500,0
|
|
20240415,163400,622335900,2500,2500,2500,2500,0
|
|
20240415,163300,622335900,2500,2500,2500,2500,0
|
|
20240415,163200,622335900,2500,2500,2500,2500,1442
|
|
20240415,163100,622335900,2500,2500,2500,2500,0
|
|
20240415,163000,622335900,2500,2500,2500,2500,0
|
|
20240415,162900,622335900,2500,2500,2500,2500,0
|
|
20240415,162800,622335900,2500,2500,2500,2500,0
|
|
20240415,162700,622335900,2500,2500,2500,2500,0
|
|
20240415,162600,622335900,2500,2500,2500,2500,0
|
|
20240415,162500,622335900,2500,2500,2500,2500,0
|
|
20240415,162400,622335900,2500,2500,2500,2500,0
|
|
20240415,162300,622335900,2500,2500,2500,2500,0
|
|
20240415,162200,622335900,2500,2500,2500,2500,0
|
|
20240415,162100,622335900,2500,2500,2500,2500,0
|
|
20240415,162000,622335900,2500,2500,2500,2500,0
|
|
20240415,161900,622335900,2500,2500,2500,2500,0
|
|
20240415,161800,622335900,2500,2500,2500,2500,0
|
|
20240415,161700,622335900,2500,2500,2500,2500,0
|
|
20240415,161600,622335900,2500,2500,2500,2500,0
|
|
20240415,161500,622335900,2500,2500,2500,2500,0
|
|
20240415,161400,622335900,2500,2500,2500,2500,0
|
|
20240415,161300,622335900,2500,2500,2500,2500,0
|
|
20240415,161200,622335900,2500,2500,2500,2500,0
|
|
20240415,161100,622335900,2500,2500,2500,2500,0
|
|
20240415,161000,622335900,2500,2500,2500,2500,0
|
|
20240415,160900,622335900,2500,2500,2500,2500,0
|
|
20240415,160800,622335900,2500,2500,2500,2500,0
|
|
20240415,160700,622335900,2500,2500,2500,2500,0
|
|
20240415,160600,622335900,2500,2500,2500,2500,0
|
|
20240415,160500,622335900,2500,2500,2500,2500,0
|
|
20240415,160400,622335900,2500,2500,2500,2500,0
|
|
20240415,160300,622335900,2500,2500,2500,2500,0
|
|
20240415,160200,622335900,2500,2500,2500,2500,1442
|
|
20240415,160100,622335900,2500,2500,2500,2500,0
|
|
20240415,160000,622335900,2500,2500,2500,2500,0
|
|
20240415,155900,622335900,2500,2500,2500,2500,0
|
|
20240415,155800,622335900,2500,2500,2500,2500,0
|
|
20240415,155700,622335900,2500,2500,2500,2500,0
|
|
20240415,155600,622335900,2500,2500,2500,2500,0
|
|
20240415,155500,622335900,2500,2500,2500,2500,0
|
|
20240415,155400,622335900,2500,2500,2500,2500,0
|
|
20240415,155300,622335900,2500,2500,2500,2500,0
|
|
20240415,155200,622335900,2500,2500,2500,2500,0
|
|
20240415,155100,622335900,2500,2500,2500,2500,0
|
|
20240415,155000,622335900,2500,2500,2500,2500,0
|
|
20240415,154900,622335900,2500,2500,2500,2500,0
|
|
20240415,154800,622335900,2500,2500,2500,2500,0
|
|
20240415,154700,622335900,2500,2500,2500,2500,0
|
|
20240415,154600,622335900,2500,2500,2500,2500,0
|
|
20240415,154500,622335900,2500,2500,2500,2500,0
|
|
20240415,154400,622335900,2500,2500,2500,2500,0
|
|
20240415,154300,622335900,2500,2500,2500,2500,0
|
|
20240415,154200,622335900,2500,2500,2500,2500,0
|
|
20240415,154100,622335900,2500,2500,2500,2500,0
|
|
20240415,154000,622335900,2500,2500,2500,2500,0
|
|
20240415,153900,622335900,2500,2500,2500,2500,0
|
|
20240415,153800,622335900,2500,2500,2500,2500,0
|
|
20240415,153700,622335900,2500,2500,2500,2500,0
|
|
20240415,153600,622335900,2500,2500,2500,2500,0
|
|
20240415,153500,622335900,2500,2500,2500,2500,0
|
|
20240415,153400,622335900,2500,2500,2500,2500,0
|
|
20240415,153300,622335900,2500,2500,2500,2500,0
|
|
20240415,153200,622335900,2500,2500,2500,2500,1442
|
|
20240415,153100,622335900,2500,2500,2500,2500,0
|
|
20240415,153000,622335900,2500,2500,2500,2500,1442
|
|
20240415,152900,618730900,2510,2510,2510,2510,0
|
|
20240415,152800,618730900,2510,2510,2510,2510,0
|
|
20240415,152700,618730900,2510,2510,2510,2510,0
|
|
20240415,152600,618730900,2510,2510,2510,2510,0
|
|
20240415,152500,618730900,2510,2510,2510,2510,0
|
|
20240415,152400,618730900,2510,2510,2510,2510,0
|
|
20240415,152300,618730900,2510,2510,2510,2510,0
|
|
20240415,152200,618730900,2510,2510,2510,2510,0
|
|
20240415,152100,618730900,2510,2510,2510,2510,0
|
|
20240415,152000,618730900,2510,2510,2510,2510,0
|
|
20240415,151900,618730900,2510,2500,2510,2500,1185
|
|
20240415,151800,615761880,2505,2495,2505,2495,115
|
|
20240415,151700,615474895,2500,2495,2500,2495,101
|
|
20240415,151600,615222895,2500,2500,2500,2500,1
|
|
20240415,151500,615220395,2505,2505,2505,2505,0
|
|
20240415,151400,615220395,2505,2495,2505,2495,229
|
|
20240415,151300,614647370,2495,2495,2495,2495,1
|
|
20240415,151200,614644875,2500,2495,2500,2495,49
|
|
20240415,151100,614522410,2505,2505,2505,2505,0
|
|
20240415,151000,614522410,2505,2505,2505,2500,583
|
|
20240415,150900,613064755,2500,2500,2500,2500,310
|
|
20240415,150800,612289755,2505,2500,2505,2500,5
|
|
20240415,150700,612277250,2505,2505,2505,2505,0
|
|
20240415,150600,612277250,2505,2505,2505,2505,0
|
|
20240415,150500,612277250,2505,2495,2505,2495,40
|
|
20240415,150400,612177265,2495,2495,2495,2495,0
|
|
20240415,150300,612177265,2495,2490,2495,2485,117
|
|
20240415,150200,611886140,2495,2495,2495,2495,0
|
|
20240415,150100,611886140,2495,2490,2505,2490,518
|
|
20240415,150000,610593820,2505,2505,2510,2505,12
|
|
20240415,145900,610563715,2510,2510,2510,2510,1
|
|
20240415,145800,610561205,2495,2495,2495,2495,17
|
|
20240415,145700,610518790,2495,2490,2495,2485,341
|
|
20240415,145600,609670265,2490,2485,2490,2485,1002
|
|
20240415,145500,607180290,2480,2490,2490,2480,904
|
|
20240415,145400,604935930,2490,2490,2490,2490,115
|
|
20240415,145300,604649580,2490,2485,2490,2485,1864
|
|
20240415,145200,600012995,2490,2485,2490,2485,152
|
|
20240415,145100,599635270,2490,2485,2490,2485,101
|
|
20240415,145000,599384280,2490,2485,2490,2485,486
|
|
20240415,144900,598176565,2485,2485,2485,2485,500
|
|
20240415,144800,596934065,2485,2485,2490,2485,1102
|
|
20240415,144700,594195590,2485,2485,2485,2485,0
|
|
20240415,144600,594195590,2485,2485,2485,2485,1581
|
|
20240415,144500,590266805,2480,2480,2480,2480,1265
|
|
20240415,144400,587129605,2480,2480,2480,2480,1814
|
|
20240415,144300,582630885,2480,2475,2480,2475,2163
|
|
20240415,144200,577267520,2475,2480,2480,2475,150
|
|
20240415,144100,576896020,2480,2480,2480,2475,3575
|
|
20240415,144000,568031300,2480,2485,2485,2480,705
|
|
20240415,143900,566281875,2485,2485,2485,2485,0
|
|
20240415,143800,566281875,2485,2480,2485,2480,530
|
|
20240415,143700,564964865,2485,2485,2485,2485,14
|
|
20240415,143600,564930075,2485,2485,2485,2485,733
|
|
20240415,143500,563108570,2490,2490,2490,2490,10
|
|
20240415,143400,563083670,2480,2485,2485,2480,1355
|
|
20240415,143300,559717695,2485,2490,2490,2485,762
|
|
20240415,143200,557821105,2490,2490,2490,2485,1448
|
|
20240415,143100,554217315,2490,2500,2500,2490,7529
|
|
20240415,143000,535435715,2495,2495,2495,2495,151
|
|
20240415,142900,535058970,2495,2495,2495,2495,0
|
|
20240415,142800,535058970,2495,2505,2505,2495,3823
|
|
20240415,142700,525501735,2505,2505,2505,2505,0
|
|
20240415,142600,525501735,2505,2505,2505,2505,0
|
|
20240415,142500,525501735,2505,2505,2505,2505,1701
|
|
20240415,142400,521240730,2510,2510,2510,2510,0
|
|
20240415,142300,521240730,2510,2510,2510,2510,20
|
|
20240415,142200,521190530,2510,2510,2510,2510,0
|
|
20240415,142100,521190530,2510,2510,2510,2510,400
|
|
20240415,142000,520186530,2510,2510,2510,2510,36
|
|
20240415,141900,520096170,2510,2505,2510,2505,1220
|
|
20240415,141800,517035970,2510,2510,2510,2510,1
|
|
20240415,141700,517033460,2510,2510,2510,2510,489
|
|
20240415,141600,515806070,2515,2510,2515,2510,2244
|
|
20240415,141500,510173530,2505,2505,2505,2505,33
|
|
20240415,141400,510090865,2510,2510,2510,2510,1
|
|
20240415,141300,510088355,2510,2510,2510,2510,259
|
|
20240415,141200,509438265,2510,2505,2510,2505,118
|
|
20240415,141100,509142270,2510,2510,2510,2510,2000
|
|
20240415,141000,504122270,2510,2510,2510,2510,1
|
|
20240415,140900,504119760,2505,2505,2505,2505,0
|
|
20240415,140800,504119760,2505,2505,2505,2505,151
|
|
20240415,140700,503741505,2505,2505,2505,2505,0
|
|
20240415,140600,503741505,2505,2505,2505,2505,0
|
|
20240415,140500,503741505,2505,2505,2505,2505,1504
|
|
20240415,140400,499973985,2505,2505,2505,2505,100
|
|
20240415,140300,499723485,2505,2500,2505,2500,500
|
|
20240415,140200,498471485,2500,2500,2500,2500,800
|
|
20240415,140100,496471485,2505,2505,2505,2505,0
|
|
20240415,140000,496471485,2505,2505,2505,2505,50
|
|
20240415,135900,496346235,2505,2505,2505,2505,256
|
|
20240415,135800,495704955,2510,2510,2510,2510,0
|
|
20240415,135700,495704955,2510,2510,2510,2510,0
|
|
20240415,135600,495704955,2510,2515,2515,2510,425
|
|
20240415,135500,494638200,2510,2510,2510,2510,858
|
|
20240415,135400,492484620,2495,2495,2495,2495,0
|
|
20240415,135300,492484620,2495,2495,2495,2495,0
|
|
20240415,135200,492484620,2495,2495,2495,2495,253
|
|
20240415,135100,491853385,2505,2495,2505,2495,15678
|
|
20240415,135000,452685435,2490,2490,2490,2490,500
|
|
20240415,134900,451440435,2485,2490,2490,2485,454
|
|
20240415,134800,450309995,2485,2485,2485,2485,0
|
|
20240415,134700,450309995,2485,2490,2490,2485,2202
|
|
20240415,134600,444835460,2490,2490,2490,2490,151
|
|
20240415,134500,444459470,2495,2495,2495,2495,0
|
|
20240415,134400,444459470,2495,2495,2495,2495,0
|
|
20240415,134300,444459470,2495,2495,2495,2495,6
|
|
20240415,134200,444444500,2495,2495,2495,2495,0
|
|
20240415,134100,444444500,2495,2495,2495,2495,0
|
|
20240415,134000,444444500,2495,2495,2495,2495,0
|
|
20240415,133900,444444500,2495,2495,2495,2495,1
|
|
20240415,133800,444442005,2485,2485,2485,2485,100
|
|
20240415,133700,444193505,2485,2495,2495,2485,201
|
|
20240415,133600,443694010,2480,2480,2480,2480,0
|
|
20240415,133500,443694010,2480,2490,2490,2480,4020
|
|
20240415,133400,433720500,2495,2495,2495,2495,0
|
|
20240415,133300,433720500,2495,2495,2495,2495,0
|
|
20240415,133200,433720500,2495,2495,2495,2495,270
|
|
20240415,133100,433046850,2490,2490,2490,2490,853
|
|
20240415,133000,430922880,2490,2485,2490,2480,1729
|
|
20240415,132900,426627630,2485,2485,2485,2485,0
|
|
20240415,132800,426627630,2485,2485,2485,2485,0
|
|
20240415,132700,426627630,2485,2485,2485,2485,261
|
|
20240415,132600,425979045,2480,2480,2480,2480,0
|
|
20240415,132500,425979045,2480,2480,2480,2480,0
|
|
20240415,132400,425979045,2480,2480,2480,2480,1
|
|
20240415,132300,425976565,2485,2480,2485,2480,152
|
|
20240415,132200,425599600,2485,2485,2485,2485,0
|
|
20240415,132100,425599600,2485,2485,2485,2485,0
|
|
20240415,132000,425599600,2485,2485,2485,2485,0
|
|
20240415,131900,425599600,2485,2485,2485,2485,254
|
|
20240415,131800,424968410,2485,2485,2485,2485,0
|
|
20240415,131700,424968410,2485,2480,2485,2480,137
|
|
20240415,131600,424628465,2490,2490,2490,2490,1
|
|
20240415,131500,424625975,2480,2480,2480,2480,0
|
|
20240415,131400,424625975,2480,2480,2480,2480,400
|
|
20240415,131300,423633975,2490,2490,2490,2490,0
|
|
20240415,131200,423633975,2490,2490,2490,2490,0
|
|
20240415,131100,423633975,2490,2490,2490,2490,10
|
|
20240415,131000,423609075,2490,2490,2490,2490,582
|
|
20240415,130900,422159895,2490,2490,2495,2490,140
|
|
20240415,130800,421811245,2490,2490,2490,2490,0
|
|
20240415,130700,421811245,2490,2490,2490,2490,309
|
|
20240415,130600,421041835,2490,2490,2490,2490,0
|
|
20240415,130500,421041835,2490,2490,2490,2490,1
|
|
20240415,130400,421039345,2490,2490,2490,2490,10
|
|
20240415,130300,421014445,2490,2490,2490,2490,570
|
|
20240415,130200,419595145,2490,2490,2490,2490,0
|
|
20240415,130100,419595145,2490,2490,2490,2490,251
|
|
20240415,130000,418970155,2495,2490,2495,2490,356
|
|
20240415,125900,418082385,2490,2490,2490,2490,0
|
|
20240415,125800,418082385,2490,2485,2490,2485,2810
|
|
20240415,125700,411095340,2480,2480,2480,2480,3257
|
|
20240415,125600,403017980,2480,2475,2480,2475,542
|
|
20240415,125500,401675220,2475,2475,2475,2475,0
|
|
20240415,125400,401675220,2475,2475,2475,2475,1000
|
|
20240415,125300,399200220,2475,2470,2475,2470,42
|
|
20240415,125200,399096475,2470,2470,2470,2470,0
|
|
20240415,125100,399096475,2470,2470,2470,2470,1929
|
|
20240415,125000,394331845,2470,2470,2470,2470,1143
|
|
20240415,124900,391508635,2475,2475,2475,2475,0
|
|
20240415,124800,391508635,2475,2475,2475,2475,268
|
|
20240415,124700,390845335,2470,2470,2470,2470,226
|
|
20240415,124600,390287115,2470,2470,2470,2470,0
|
|
20240415,124500,390287115,2470,2470,2470,2470,2500
|
|
20240415,124400,384112115,2475,2475,2475,2475,535
|
|
20240415,124300,382787990,2475,2480,2480,2475,501
|
|
20240415,124200,381548010,2475,2475,2475,2475,0
|
|
20240415,124100,381548010,2475,2475,2475,2475,0
|
|
20240415,124000,381548010,2475,2475,2475,2475,47
|
|
20240415,123900,381431685,2475,2480,2480,2475,510
|
|
20240415,123800,380169385,2475,2475,2475,2475,151
|
|
20240415,123700,379795660,2480,2480,2480,2480,0
|
|
20240415,123600,379795660,2480,2480,2480,2480,102
|
|
20240415,123500,379542700,2480,2480,2480,2480,0
|
|
20240415,123400,379542700,2480,2475,2480,2475,132
|
|
20240415,123300,379215990,2480,2480,2480,2480,0
|
|
20240415,123200,379215990,2480,2480,2480,2480,144
|
|
20240415,123100,378858870,2480,2485,2485,2480,613
|
|
20240415,123000,377338065,2480,2485,2485,2480,12
|
|
20240415,122900,377308300,2485,2480,2485,2480,391
|
|
20240415,122800,376338515,2480,2480,2480,2480,7
|
|
20240415,122700,376321155,2480,2480,2480,2480,42
|
|
20240415,122600,376216995,2480,2480,2480,2480,0
|
|
20240415,122500,376216995,2480,2480,2480,2480,0
|
|
20240415,122400,376216995,2480,2480,2480,2480,38
|
|
20240415,122300,376122755,2480,2480,2480,2480,500
|
|
20240415,122200,374882755,2475,2475,2475,2475,300
|
|
20240415,122100,374140255,2480,2480,2480,2480,100
|
|
20240415,122000,373892255,2480,2480,2480,2480,500
|
|
20240415,121900,372652255,2480,2480,2480,2480,0
|
|
20240415,121800,372652255,2480,2480,2480,2480,50
|
|
20240415,121700,372528255,2480,2480,2480,2480,190
|
|
20240415,121600,372057055,2480,2470,2480,2470,679
|
|
20240415,121500,370374925,2480,2480,2480,2480,0
|
|
20240415,121400,370374925,2480,2480,2480,2480,0
|
|
20240415,121300,370374925,2480,2480,2480,2480,0
|
|
20240415,121200,370374925,2480,2480,2480,2480,501
|
|
20240415,121100,369132445,2470,2470,2470,2470,0
|
|
20240415,121000,369132445,2470,2470,2470,2470,12
|
|
20240415,120900,369102805,2480,2480,2480,2480,0
|
|
20240415,120800,369102805,2480,2480,2480,2480,500
|
|
20240415,120700,367862805,2480,2480,2480,2480,0
|
|
20240415,120600,367862805,2480,2480,2480,2480,0
|
|
20240415,120500,367862805,2480,2470,2480,2470,251
|
|
20240415,120400,367241835,2480,2480,2480,2480,0
|
|
20240415,120300,367241835,2480,2480,2480,2480,0
|
|
20240415,120200,367241835,2480,2475,2480,2475,1000
|
|
20240415,120100,364763265,2470,2470,2470,2470,500
|
|
20240415,120000,363528265,2470,2470,2470,2470,200
|
|
20240415,115900,363034265,2480,2480,2480,2480,977
|
|
20240415,115800,360611305,2485,2485,2485,2485,0
|
|
20240415,115700,360611305,2485,2485,2485,2485,0
|
|
20240415,115600,360611305,2485,2485,2485,2485,190
|
|
20240415,115500,360139155,2480,2480,2480,2480,37
|
|
20240415,115400,360047395,2480,2485,2485,2480,159
|
|
20240415,115300,359653070,2480,2480,2480,2480,151
|
|
20240415,115200,359278590,2480,2480,2480,2480,63
|
|
20240415,115100,359122350,2480,2470,2480,2470,1110
|
|
20240415,115000,356370550,2480,2480,2480,2480,1
|
|
20240415,114900,356368070,2480,2480,2480,2480,29
|
|
20240415,114800,356296150,2470,2470,2470,2470,674
|
|
20240415,114700,354631370,2470,2480,2480,2470,21
|
|
20240415,114600,354579300,2480,2480,2480,2480,0
|
|
20240415,114500,354579300,2480,2480,2480,2480,0
|
|
20240415,114400,354579300,2480,2480,2480,2480,0
|
|
20240415,114300,354579300,2480,2465,2480,2465,6421
|
|
20240415,114200,338667270,2465,2460,2465,2460,1363
|
|
20240415,114100,335314280,2460,2460,2465,2460,2310
|
|
20240415,114000,329631135,2460,2465,2465,2460,1640
|
|
20240415,113900,325593535,2465,2465,2465,2465,1515
|
|
20240415,113800,321859060,2470,2470,2470,2470,1062
|
|
20240415,113700,319235920,2475,2475,2475,2475,0
|
|
20240415,113600,319235920,2475,2475,2475,2475,0
|
|
20240415,113500,319235920,2475,2475,2475,2475,887
|
|
20240415,113400,317040595,2475,2475,2475,2475,0
|
|
20240415,113300,317040595,2475,2475,2475,2475,0
|
|
20240415,113200,317040595,2475,2475,2475,2475,0
|
|
20240415,113100,317040595,2475,2475,2475,2475,585
|
|
20240415,113000,315592720,2480,2475,2480,2475,960
|
|
20240415,112900,313213110,2470,2470,2470,2470,1
|
|
20240415,112800,313210640,2475,2475,2475,2475,36
|
|
20240415,112700,313121540,2475,2475,2475,2475,200
|
|
20240415,112600,312626540,2475,2475,2475,2475,200
|
|
20240415,112500,312131540,2475,2480,2480,2475,10
|
|
20240415,112400,312106765,2465,2480,2480,2465,16703
|
|
20240415,112300,270833755,2490,2480,2490,2480,101
|
|
20240415,112200,270583265,2490,2490,2490,2490,102
|
|
20240415,112100,270329285,2490,2490,2490,2490,100
|
|
20240415,112000,270080285,2490,2490,2490,2490,0
|
|
20240415,111900,270080285,2490,2490,2490,2490,1100
|
|
20240415,111800,267341285,2495,2495,2495,2495,0
|
|
20240415,111700,267341285,2495,2495,2495,2495,0
|
|
20240415,111600,267341285,2495,2495,2495,2495,1
|
|
20240415,111500,267338790,2495,2495,2495,2495,0
|
|
20240415,111400,267338790,2495,2495,2495,2490,121
|
|
20240415,111300,267037395,2490,2490,2490,2490,25
|
|
20240415,111200,266975145,2495,2495,2495,2495,0
|
|
20240415,111100,266975145,2495,2495,2495,2495,1
|
|
20240415,111000,266972650,2495,2495,2495,2495,0
|
|
20240415,110900,266972650,2495,2495,2495,2495,0
|
|
20240415,110800,266972650,2495,2495,2495,2490,1107
|
|
20240415,110700,264211685,2490,2490,2490,2490,0
|
|
20240415,110600,264211685,2490,2490,2490,2490,5
|
|
20240415,110500,264199235,2490,2485,2490,2470,4121
|
|
20240415,110400,253979465,2485,2480,2485,2470,4130
|
|
20240415,110300,243755040,2480,2480,2480,2480,2000
|
|
20240415,110200,238795040,2480,2480,2480,2480,100
|
|
20240415,110100,238547040,2485,2485,2485,2485,47
|
|
20240415,110000,238430245,2485,2485,2485,2485,17
|
|
20240415,105900,238388000,2485,2485,2485,2485,967
|
|
20240415,105800,235985005,2485,2485,2485,2485,159
|
|
20240415,105700,235589890,2485,2485,2485,2485,1144
|
|
20240415,105600,232747050,2470,2470,2470,2470,200
|
|
20240415,105500,232253050,2470,2480,2480,2470,9968
|
|
20240415,105400,207597010,2480,2485,2485,2480,883
|
|
20240415,105300,205407165,2485,2485,2485,2485,0
|
|
20240415,105200,205407165,2485,2485,2485,2485,2
|
|
20240415,105100,205402195,2480,2485,2485,2480,407
|
|
20240415,105000,204392800,2480,2480,2480,2480,20
|
|
20240415,104900,204343200,2485,2485,2485,2485,0
|
|
20240415,104800,204343200,2485,2485,2485,2485,1
|
|
20240415,104700,204340715,2480,2480,2480,2480,8
|
|
20240415,104600,204320875,2480,2485,2485,2480,17
|
|
20240415,104500,204278655,2480,2500,2500,2480,1175
|
|
20240415,104400,201364580,2485,2485,2485,2485,778
|
|
20240415,104300,199431250,2485,2485,2485,2485,36
|
|
20240415,104200,199341790,2500,2495,2500,2490,1368
|
|
20240415,104100,195935300,2495,2500,2500,2495,106
|
|
20240415,104000,195670800,2500,2500,2500,2500,21
|
|
20240415,103900,195618300,2495,2490,2495,2490,109
|
|
20240415,103800,195346645,2490,2495,2495,2490,554
|
|
20240415,103700,193965340,2500,2500,2500,2500,0
|
|
20240415,103600,193965340,2500,2500,2500,2500,0
|
|
20240415,103500,193965340,2500,2500,2500,2500,0
|
|
20240415,103400,193965340,2500,2500,2500,2500,209
|
|
20240415,103300,193442840,2490,2495,2495,2490,672
|
|
20240415,103200,191769490,2500,2495,2500,2495,1864
|
|
20240415,103100,187118765,2500,2500,2500,2500,3391
|
|
20240415,103000,178641265,2505,2505,2505,2505,0
|
|
20240415,102900,178641265,2505,2505,2505,2505,0
|
|
20240415,102800,178641265,2505,2505,2505,2505,0
|
|
20240415,102700,178641265,2505,2505,2505,2505,1723
|
|
20240415,102600,174325150,2510,2510,2510,2510,514
|
|
20240415,102500,173035010,2520,2520,2520,2520,0
|
|
20240415,102400,173035010,2520,2515,2520,2515,40
|
|
20240415,102300,172934270,2520,2520,2520,2520,1
|
|
20240415,102200,172931750,2520,2520,2520,2520,36
|
|
20240415,102100,172841030,2520,2520,2520,2520,79
|
|
20240415,102000,172641950,2520,2520,2520,2520,6
|
|
20240415,101900,172626830,2515,2520,2520,2515,11
|
|
20240415,101800,172599160,2515,2515,2515,2515,0
|
|
20240415,101700,172599160,2515,2510,2515,2510,1206
|
|
20240415,101600,169569600,2515,2515,2515,2515,0
|
|
20240415,101500,169569600,2515,2515,2515,2515,271
|
|
20240415,101400,168888035,2515,2515,2515,2515,380
|
|
20240415,101300,167932335,2515,2515,2515,2515,0
|
|
20240415,101200,167932335,2515,2515,2515,2515,0
|
|
20240415,101100,167932335,2515,2515,2515,2515,500
|
|
20240415,101000,166674835,2520,2525,2525,2520,545
|
|
20240415,100900,165301335,2525,2525,2525,2525,0
|
|
20240415,100800,165301335,2525,2525,2525,2525,3
|
|
20240415,100700,165293760,2525,2525,2525,2525,0
|
|
20240415,100600,165293760,2525,2525,2525,2525,37
|
|
20240415,100500,165200335,2525,2520,2525,2520,1623
|
|
20240415,100400,161110300,2520,2520,2520,2520,0
|
|
20240415,100300,161110300,2520,2520,2520,2520,2
|
|
20240415,100200,161105260,2520,2520,2520,2520,4
|
|
20240415,100100,161095180,2520,2520,2520,2520,5
|
|
20240415,100000,161082580,2520,2520,2520,2520,481
|
|
20240415,095900,159870460,2520,2520,2520,2520,17
|
|
20240415,095800,159827620,2515,2515,2515,2515,289
|
|
20240415,095700,159100785,2515,2515,2515,2515,30
|
|
20240415,095600,159025335,2520,2515,2520,2515,26
|
|
20240415,095500,158959820,2520,2520,2520,2520,1
|
|
20240415,095400,158957300,2520,2520,2520,2520,1195
|
|
20240415,095300,155945900,2525,2520,2525,2520,291
|
|
20240415,095200,155212575,2525,2525,2525,2525,78
|
|
20240415,095100,155015625,2525,2525,2525,2525,813
|
|
20240415,095000,152962800,2535,2535,2535,2535,0
|
|
20240415,094900,152962800,2535,2535,2535,2535,0
|
|
20240415,094800,152962800,2535,2535,2535,2535,0
|
|
20240415,094700,152962800,2535,2535,2535,2530,205
|
|
20240415,094600,152444140,2530,2535,2535,2530,637
|
|
20240415,094500,150829945,2540,2540,2540,2540,274
|
|
20240415,094400,150133985,2540,2540,2540,2540,0
|
|
20240415,094300,150133985,2540,2540,2540,2540,5
|
|
20240415,094200,150121285,2540,2540,2540,2540,20
|
|
20240415,094100,150070485,2540,2540,2540,2540,437
|
|
20240415,094000,148960505,2540,2540,2540,2540,13
|
|
20240415,093900,148927485,2540,2540,2540,2540,13
|
|
20240415,093800,148894465,2540,2540,2540,2540,11
|
|
20240415,093700,148866525,2540,2545,2545,2530,92
|
|
20240415,093600,148633350,2540,2540,2540,2540,1284
|
|
20240415,093500,145371990,2530,2540,2540,2530,1501
|
|
20240415,093400,141574440,2535,2535,2535,2530,758
|
|
20240415,093300,139653160,2535,2535,2535,2535,4
|
|
20240415,093200,139643020,2530,2525,2530,2525,775
|
|
20240415,093100,137683745,2525,2525,2525,2525,0
|
|
20240415,093000,137683745,2525,2520,2525,2520,766
|
|
20240415,092900,135753205,2520,2520,2520,2520,1
|
|
20240415,092800,135750685,2510,2510,2510,2510,197
|
|
20240415,092700,135256215,2510,2505,2510,2505,2326
|
|
20240415,092600,129418530,2505,2505,2505,2490,4680
|
|
20240415,092500,117732720,2510,2510,2510,2510,2
|
|
20240415,092400,117727700,2510,2505,2510,2505,105
|
|
20240415,092300,117464650,2505,2505,2505,2505,367
|
|
20240415,092200,116545315,2505,2505,2505,2505,0
|
|
20240415,092100,116545315,2505,2505,2510,2505,534
|
|
20240415,092000,115207580,2510,2510,2510,2505,396
|
|
20240415,091900,114214130,2510,2520,2520,2510,2
|
|
20240415,091800,114209100,2505,2505,2505,2505,1
|
|
20240415,091700,114206595,2530,2505,2530,2505,10973
|
|
20240415,091600,86535150,2500,2500,2500,2500,1050
|
|
20240415,091500,83910150,2495,2490,2495,2490,2266
|
|
20240415,091400,78262750,2490,2490,2490,2490,3103
|
|
20240415,091300,70536280,2480,2480,2480,2480,1246
|
|
20240415,091200,67446200,2480,2480,2480,2480,175
|
|
20240415,091100,67012200,2480,2480,2480,2470,136
|
|
20240415,091000,66675720,2470,2470,2470,2470,423
|
|
20240415,090900,65630910,2470,2470,2470,2470,994
|
|
20240415,090800,63175730,2470,2470,2470,2470,1000
|
|
20240415,090700,60705730,2470,2480,2480,2470,2172
|
|
20240415,090600,55334465,2475,2490,2490,2475,79
|
|
20240415,090500,55138365,2475,2475,2475,2475,1322
|
|
20240415,090400,51866415,2475,2475,2480,2475,4105
|
|
20240415,090300,41705940,2485,2470,2485,2470,97
|
|
20240415,090200,41466260,2490,2490,2490,2470,4696
|
|
20240415,090100,29796385,2490,2500,2500,2475,8868
|
|
20240415,090000,7745050,2500,2500,2525,2500,3098
|