635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,193100,1290879715,2425,2425,2425,2425,0
|
|
20240416,193000,1290879715,2425,2425,2425,2425,0
|
|
20240416,192900,1290879715,2425,2425,2425,2425,0
|
|
20240416,192800,1290879715,2425,2425,2425,2425,0
|
|
20240416,192700,1290879715,2425,2425,2425,2425,0
|
|
20240416,192600,1290879715,2425,2425,2425,2425,0
|
|
20240416,192500,1290879715,2425,2425,2425,2425,0
|
|
20240416,192400,1290879715,2425,2425,2425,2425,0
|
|
20240416,192300,1290879715,2425,2425,2425,2425,0
|
|
20240416,192200,1290879715,2425,2425,2425,2425,0
|
|
20240416,192100,1290879715,2425,2425,2425,2425,0
|
|
20240416,192000,1290879715,2425,2425,2425,2425,0
|
|
20240416,191900,1290879715,2425,2425,2425,2425,0
|
|
20240416,191800,1290879715,2425,2425,2425,2425,0
|
|
20240416,191700,1290879715,2425,2425,2425,2425,0
|
|
20240416,191600,1290879715,2425,2425,2425,2425,0
|
|
20240416,191500,1290879715,2425,2425,2425,2425,0
|
|
20240416,191400,1290879715,2425,2425,2425,2425,0
|
|
20240416,191300,1290879715,2425,2425,2425,2425,0
|
|
20240416,191200,1290879715,2425,2425,2425,2425,0
|
|
20240416,191100,1290879715,2425,2425,2425,2425,0
|
|
20240416,191000,1290879715,2425,2425,2425,2425,0
|
|
20240416,190900,1290879715,2425,2425,2425,2425,0
|
|
20240416,190800,1290879715,2425,2425,2425,2425,0
|
|
20240416,190700,1290879715,2425,2425,2425,2425,0
|
|
20240416,190600,1290879715,2425,2425,2425,2425,0
|
|
20240416,190500,1290879715,2425,2425,2425,2425,0
|
|
20240416,190400,1290879715,2425,2425,2425,2425,0
|
|
20240416,190300,1290879715,2425,2425,2425,2425,0
|
|
20240416,190200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,190100,1290879715,2425,2425,2425,2425,0
|
|
20240416,190000,1290879715,2425,2425,2425,2425,0
|
|
20240416,185900,1290879715,2425,2425,2425,2425,0
|
|
20240416,185800,1290879715,2425,2425,2425,2425,0
|
|
20240416,185700,1290879715,2425,2425,2425,2425,0
|
|
20240416,185600,1290879715,2425,2425,2425,2425,0
|
|
20240416,185500,1290879715,2425,2425,2425,2425,0
|
|
20240416,185400,1290879715,2425,2425,2425,2425,0
|
|
20240416,185300,1290879715,2425,2425,2425,2425,0
|
|
20240416,185200,1290879715,2425,2425,2425,2425,0
|
|
20240416,185100,1290879715,2425,2425,2425,2425,0
|
|
20240416,185000,1290879715,2425,2425,2425,2425,0
|
|
20240416,184900,1290879715,2425,2425,2425,2425,0
|
|
20240416,184800,1290879715,2425,2425,2425,2425,0
|
|
20240416,184700,1290879715,2425,2425,2425,2425,0
|
|
20240416,184600,1290879715,2425,2425,2425,2425,0
|
|
20240416,184500,1290879715,2425,2425,2425,2425,0
|
|
20240416,184400,1290879715,2425,2425,2425,2425,0
|
|
20240416,184300,1290879715,2425,2425,2425,2425,0
|
|
20240416,184200,1290879715,2425,2425,2425,2425,0
|
|
20240416,184100,1290879715,2425,2425,2425,2425,0
|
|
20240416,184000,1290879715,2425,2425,2425,2425,0
|
|
20240416,183900,1290879715,2425,2425,2425,2425,0
|
|
20240416,183800,1290879715,2425,2425,2425,2425,0
|
|
20240416,183700,1290879715,2425,2425,2425,2425,0
|
|
20240416,183600,1290879715,2425,2425,2425,2425,0
|
|
20240416,183500,1290879715,2425,2425,2425,2425,0
|
|
20240416,183400,1290879715,2425,2425,2425,2425,0
|
|
20240416,183300,1290879715,2425,2425,2425,2425,0
|
|
20240416,183200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,183100,1290879715,2425,2425,2425,2425,0
|
|
20240416,183000,1290879715,2425,2425,2425,2425,0
|
|
20240416,182900,1290879715,2425,2425,2425,2425,0
|
|
20240416,182800,1290879715,2425,2425,2425,2425,0
|
|
20240416,182700,1290879715,2425,2425,2425,2425,0
|
|
20240416,182600,1290879715,2425,2425,2425,2425,0
|
|
20240416,182500,1290879715,2425,2425,2425,2425,0
|
|
20240416,182400,1290879715,2425,2425,2425,2425,0
|
|
20240416,182300,1290879715,2425,2425,2425,2425,0
|
|
20240416,182200,1290879715,2425,2425,2425,2425,0
|
|
20240416,182100,1290879715,2425,2425,2425,2425,0
|
|
20240416,182000,1290879715,2425,2425,2425,2425,0
|
|
20240416,181900,1290879715,2425,2425,2425,2425,0
|
|
20240416,181800,1290879715,2425,2425,2425,2425,0
|
|
20240416,181700,1290879715,2425,2425,2425,2425,0
|
|
20240416,181600,1290879715,2425,2425,2425,2425,0
|
|
20240416,181500,1290879715,2425,2425,2425,2425,0
|
|
20240416,181400,1290879715,2425,2425,2425,2425,0
|
|
20240416,181300,1290879715,2425,2425,2425,2425,0
|
|
20240416,181200,1290879715,2425,2425,2425,2425,0
|
|
20240416,181100,1290879715,2425,2425,2425,2425,0
|
|
20240416,181000,1290879715,2425,2425,2425,2425,0
|
|
20240416,180900,1290879715,2425,2425,2425,2425,0
|
|
20240416,180800,1290879715,2425,2425,2425,2425,0
|
|
20240416,180700,1290879715,2425,2425,2425,2425,0
|
|
20240416,180600,1290879715,2425,2425,2425,2425,0
|
|
20240416,180500,1290879715,2425,2425,2425,2425,0
|
|
20240416,180400,1290879715,2425,2425,2425,2425,0
|
|
20240416,180300,1290879715,2425,2425,2425,2425,0
|
|
20240416,180200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,180100,1290879715,2425,2425,2425,2425,0
|
|
20240416,180000,1290879715,2425,2425,2425,2425,0
|
|
20240416,175900,1290879715,2425,2425,2425,2425,0
|
|
20240416,175800,1290879715,2425,2425,2425,2425,0
|
|
20240416,175700,1290879715,2425,2425,2425,2425,0
|
|
20240416,175600,1290879715,2425,2425,2425,2425,0
|
|
20240416,175500,1290879715,2425,2425,2425,2425,0
|
|
20240416,175400,1290879715,2425,2425,2425,2425,0
|
|
20240416,175300,1290879715,2425,2425,2425,2425,0
|
|
20240416,175200,1290879715,2425,2425,2425,2425,0
|
|
20240416,175100,1290879715,2425,2425,2425,2425,0
|
|
20240416,175000,1290879715,2425,2425,2425,2425,0
|
|
20240416,174900,1290879715,2425,2425,2425,2425,0
|
|
20240416,174800,1290879715,2425,2425,2425,2425,0
|
|
20240416,174700,1290879715,2425,2425,2425,2425,0
|
|
20240416,174600,1290879715,2425,2425,2425,2425,0
|
|
20240416,174500,1290879715,2425,2425,2425,2425,0
|
|
20240416,174400,1290879715,2425,2425,2425,2425,0
|
|
20240416,174300,1290879715,2425,2425,2425,2425,0
|
|
20240416,174200,1290879715,2425,2425,2425,2425,0
|
|
20240416,174100,1290879715,2425,2425,2425,2425,0
|
|
20240416,174000,1290879715,2425,2425,2425,2425,0
|
|
20240416,173900,1290879715,2425,2425,2425,2425,0
|
|
20240416,173800,1290879715,2425,2425,2425,2425,0
|
|
20240416,173700,1290879715,2425,2425,2425,2425,0
|
|
20240416,173600,1290879715,2425,2425,2425,2425,0
|
|
20240416,173500,1290879715,2425,2425,2425,2425,0
|
|
20240416,173400,1290879715,2425,2425,2425,2425,0
|
|
20240416,173300,1290879715,2425,2425,2425,2425,0
|
|
20240416,173200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,173100,1290879715,2425,2425,2425,2425,0
|
|
20240416,173000,1290879715,2425,2425,2425,2425,0
|
|
20240416,172900,1290879715,2425,2425,2425,2425,0
|
|
20240416,172800,1290879715,2425,2425,2425,2425,0
|
|
20240416,172700,1290879715,2425,2425,2425,2425,0
|
|
20240416,172600,1290879715,2425,2425,2425,2425,0
|
|
20240416,172500,1290879715,2425,2425,2425,2425,0
|
|
20240416,172400,1290879715,2425,2425,2425,2425,0
|
|
20240416,172300,1290879715,2425,2425,2425,2425,0
|
|
20240416,172200,1290879715,2425,2425,2425,2425,0
|
|
20240416,172100,1290879715,2425,2425,2425,2425,0
|
|
20240416,172000,1290879715,2425,2425,2425,2425,0
|
|
20240416,171900,1290879715,2425,2425,2425,2425,0
|
|
20240416,171800,1290879715,2425,2425,2425,2425,0
|
|
20240416,171700,1290879715,2425,2425,2425,2425,0
|
|
20240416,171600,1290879715,2425,2425,2425,2425,0
|
|
20240416,171500,1290879715,2425,2425,2425,2425,0
|
|
20240416,171400,1290879715,2425,2425,2425,2425,0
|
|
20240416,171300,1290879715,2425,2425,2425,2425,0
|
|
20240416,171200,1290879715,2425,2425,2425,2425,0
|
|
20240416,171100,1290879715,2425,2425,2425,2425,0
|
|
20240416,171000,1290879715,2425,2425,2425,2425,0
|
|
20240416,170900,1290879715,2425,2425,2425,2425,0
|
|
20240416,170800,1290879715,2425,2425,2425,2425,0
|
|
20240416,170700,1290879715,2425,2425,2425,2425,0
|
|
20240416,170600,1290879715,2425,2425,2425,2425,0
|
|
20240416,170500,1290879715,2425,2425,2425,2425,0
|
|
20240416,170400,1290879715,2425,2425,2425,2425,0
|
|
20240416,170300,1290879715,2425,2425,2425,2425,0
|
|
20240416,170200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,170100,1290879715,2425,2425,2425,2425,0
|
|
20240416,170000,1290879715,2425,2425,2425,2425,0
|
|
20240416,165900,1290879715,2425,2425,2425,2425,0
|
|
20240416,165800,1290879715,2425,2425,2425,2425,0
|
|
20240416,165700,1290879715,2425,2425,2425,2425,0
|
|
20240416,165600,1290879715,2425,2425,2425,2425,0
|
|
20240416,165500,1290879715,2425,2425,2425,2425,0
|
|
20240416,165400,1290879715,2425,2425,2425,2425,0
|
|
20240416,165300,1290879715,2425,2425,2425,2425,0
|
|
20240416,165200,1290879715,2425,2425,2425,2425,0
|
|
20240416,165100,1290879715,2425,2425,2425,2425,0
|
|
20240416,165000,1290879715,2425,2425,2425,2425,0
|
|
20240416,164900,1290879715,2425,2425,2425,2425,0
|
|
20240416,164800,1290879715,2425,2425,2425,2425,0
|
|
20240416,164700,1290879715,2425,2425,2425,2425,0
|
|
20240416,164600,1290879715,2425,2425,2425,2425,0
|
|
20240416,164500,1290879715,2425,2425,2425,2425,0
|
|
20240416,164400,1290879715,2425,2425,2425,2425,0
|
|
20240416,164300,1290879715,2425,2425,2425,2425,0
|
|
20240416,164200,1290879715,2425,2425,2425,2425,0
|
|
20240416,164100,1290879715,2425,2425,2425,2425,0
|
|
20240416,164000,1290879715,2425,2425,2425,2425,0
|
|
20240416,163900,1290879715,2425,2425,2425,2425,0
|
|
20240416,163800,1290879715,2425,2425,2425,2425,0
|
|
20240416,163700,1290879715,2425,2425,2425,2425,0
|
|
20240416,163600,1290879715,2425,2425,2425,2425,0
|
|
20240416,163500,1290879715,2425,2425,2425,2425,0
|
|
20240416,163400,1290879715,2425,2425,2425,2425,0
|
|
20240416,163300,1290879715,2425,2425,2425,2425,0
|
|
20240416,163200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,163100,1290879715,2425,2425,2425,2425,0
|
|
20240416,163000,1290879715,2425,2425,2425,2425,0
|
|
20240416,162900,1290879715,2425,2425,2425,2425,0
|
|
20240416,162800,1290879715,2425,2425,2425,2425,0
|
|
20240416,162700,1290879715,2425,2425,2425,2425,0
|
|
20240416,162600,1290879715,2425,2425,2425,2425,0
|
|
20240416,162500,1290879715,2425,2425,2425,2425,0
|
|
20240416,162400,1290879715,2425,2425,2425,2425,0
|
|
20240416,162300,1290879715,2425,2425,2425,2425,0
|
|
20240416,162200,1290879715,2425,2425,2425,2425,0
|
|
20240416,162100,1290879715,2425,2425,2425,2425,0
|
|
20240416,162000,1290879715,2425,2425,2425,2425,0
|
|
20240416,161900,1290879715,2425,2425,2425,2425,0
|
|
20240416,161800,1290879715,2425,2425,2425,2425,0
|
|
20240416,161700,1290879715,2425,2425,2425,2425,0
|
|
20240416,161600,1290879715,2425,2425,2425,2425,0
|
|
20240416,161500,1290879715,2425,2425,2425,2425,0
|
|
20240416,161400,1290879715,2425,2425,2425,2425,0
|
|
20240416,161300,1290879715,2425,2425,2425,2425,0
|
|
20240416,161200,1290879715,2425,2425,2425,2425,0
|
|
20240416,161100,1290879715,2425,2425,2425,2425,0
|
|
20240416,161000,1290879715,2425,2425,2425,2425,0
|
|
20240416,160900,1290879715,2425,2425,2425,2425,0
|
|
20240416,160800,1290879715,2425,2425,2425,2425,0
|
|
20240416,160700,1290879715,2425,2425,2425,2425,0
|
|
20240416,160600,1290879715,2425,2425,2425,2425,0
|
|
20240416,160500,1290879715,2425,2425,2425,2425,0
|
|
20240416,160400,1290879715,2425,2425,2425,2425,0
|
|
20240416,160300,1290879715,2425,2425,2425,2425,0
|
|
20240416,160200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,160100,1290879715,2425,2425,2425,2425,0
|
|
20240416,160000,1290879715,2425,2425,2425,2425,0
|
|
20240416,155900,1290879715,2425,2425,2425,2425,0
|
|
20240416,155800,1290879715,2425,2425,2425,2425,0
|
|
20240416,155700,1290879715,2425,2425,2425,2425,0
|
|
20240416,155600,1290879715,2425,2425,2425,2425,0
|
|
20240416,155500,1290879715,2425,2425,2425,2425,0
|
|
20240416,155400,1290879715,2425,2425,2425,2425,0
|
|
20240416,155300,1290879715,2425,2425,2425,2425,0
|
|
20240416,155200,1290879715,2425,2425,2425,2425,0
|
|
20240416,155100,1290879715,2425,2425,2425,2425,0
|
|
20240416,155000,1290879715,2425,2425,2425,2425,0
|
|
20240416,154900,1290879715,2425,2425,2425,2425,0
|
|
20240416,154800,1290879715,2425,2425,2425,2425,0
|
|
20240416,154700,1290879715,2425,2425,2425,2425,0
|
|
20240416,154600,1290879715,2425,2425,2425,2425,0
|
|
20240416,154500,1290879715,2425,2425,2425,2425,0
|
|
20240416,154400,1290879715,2425,2425,2425,2425,0
|
|
20240416,154300,1290879715,2425,2425,2425,2425,0
|
|
20240416,154200,1290879715,2425,2425,2425,2425,0
|
|
20240416,154100,1290879715,2425,2425,2425,2425,0
|
|
20240416,154000,1290879715,2425,2425,2425,2425,0
|
|
20240416,153900,1290879715,2425,2425,2425,2425,0
|
|
20240416,153800,1290879715,2425,2425,2425,2425,0
|
|
20240416,153700,1290879715,2425,2425,2425,2425,0
|
|
20240416,153600,1290879715,2425,2425,2425,2425,0
|
|
20240416,153500,1290879715,2425,2425,2425,2425,0
|
|
20240416,153400,1290879715,2425,2425,2425,2425,0
|
|
20240416,153300,1290879715,2425,2425,2425,2425,0
|
|
20240416,153200,1290879715,2425,2425,2425,2425,14022
|
|
20240416,153100,1290879715,2425,2425,2425,2425,0
|
|
20240416,153000,1290879715,2425,2425,2425,2425,14022
|
|
20240416,152900,1256876365,2420,2420,2420,2420,0
|
|
20240416,152800,1256876365,2420,2420,2420,2420,0
|
|
20240416,152700,1256876365,2420,2420,2420,2420,0
|
|
20240416,152600,1256876365,2420,2420,2420,2420,0
|
|
20240416,152500,1256876365,2420,2420,2420,2420,0
|
|
20240416,152400,1256876365,2420,2420,2420,2420,0
|
|
20240416,152300,1256876365,2420,2420,2420,2420,0
|
|
20240416,152200,1256876365,2420,2420,2420,2420,0
|
|
20240416,152100,1256876365,2420,2420,2420,2420,0
|
|
20240416,152000,1256876365,2420,2420,2420,2420,0
|
|
20240416,151900,1256876365,2420,2420,2420,2420,4131
|
|
20240416,151800,1246879345,2420,2420,2420,2415,1053
|
|
20240416,151700,1244331095,2415,2405,2420,2395,19358
|
|
20240416,151600,1197772410,2420,2430,2430,2395,11057
|
|
20240416,151500,1171205475,2440,2440,2440,2440,1518
|
|
20240416,151400,1167501555,2440,2425,2440,2415,351
|
|
20240416,151300,1166652105,2425,2425,2435,2425,1225
|
|
20240416,151200,1163670195,2430,2430,2430,2430,2340
|
|
20240416,151100,1157983995,2425,2420,2425,2420,1049
|
|
20240416,151000,1155440175,2425,2420,2425,2420,721
|
|
20240416,150900,1153693750,2415,2415,2420,2415,2903
|
|
20240416,150800,1146676465,2415,2415,2415,2405,354
|
|
20240416,150700,1145825075,2405,2410,2420,2405,3533
|
|
20240416,150600,1137298990,2420,2410,2420,2405,163
|
|
20240416,150500,1136905320,2415,2410,2415,2405,4563
|
|
20240416,150400,1125893225,2395,2405,2410,2395,3588
|
|
20240416,150300,1117290035,2420,2415,2420,2415,701
|
|
20240416,150200,1115597115,2405,2415,2415,2405,189
|
|
20240416,150100,1115141580,2400,2415,2415,2400,1578
|
|
20240416,150000,1111330740,2415,2415,2420,2390,10362
|
|
20240416,145900,1086428975,2420,2420,2420,2420,6
|
|
20240416,145800,1086414455,2415,2415,2420,2395,6539
|
|
20240416,145700,1070660490,2415,2420,2420,2395,5179
|
|
20240416,145600,1058213135,2395,2410,2410,2395,2530
|
|
20240416,145500,1052136390,2420,2410,2420,2410,496
|
|
20240416,145400,1050936300,2410,2415,2415,2410,34
|
|
20240416,145300,1050854205,2415,2405,2420,2390,7818
|
|
20240416,145200,1032013385,2415,2415,2415,2415,0
|
|
20240416,145100,1032013385,2415,2395,2420,2390,4056
|
|
20240416,145000,1022287590,2395,2415,2425,2395,11123
|
|
20240416,144900,995455765,2420,2415,2420,2415,4859
|
|
20240416,144800,983709960,2415,2415,2415,2415,9
|
|
20240416,144700,983688225,2410,2410,2410,2410,150
|
|
20240416,144600,983326725,2410,2410,2410,2410,1
|
|
20240416,144500,983324315,2410,2415,2415,2410,204
|
|
20240416,144400,982831670,2415,2415,2415,2415,103
|
|
20240416,144300,982582925,2410,2415,2415,2390,3029
|
|
20240416,144200,975312965,2415,2410,2415,2410,3215
|
|
20240416,144100,967557510,2405,2405,2405,2405,1379
|
|
20240416,144000,964241015,2405,2390,2405,2390,370
|
|
20240416,143900,963351925,2390,2410,2410,2390,8593
|
|
20240416,143800,942750910,2415,2415,2415,2415,21
|
|
20240416,143700,942700195,2415,2415,2415,2415,1424
|
|
20240416,143600,939261235,2405,2420,2420,2405,1679
|
|
20240416,143500,935207950,2420,2415,2420,2415,312
|
|
20240416,143400,934454255,2415,2410,2415,2405,1345
|
|
20240416,143300,931217480,2405,2405,2410,2405,1920
|
|
20240416,143200,926596565,2405,2415,2415,2405,1282
|
|
20240416,143100,923509195,2415,2415,2415,2415,0
|
|
20240416,143000,923509195,2415,2415,2415,2415,307
|
|
20240416,142900,922767790,2415,2405,2415,2400,4308
|
|
20240416,142800,912415295,2405,2410,2410,2405,1547
|
|
20240416,142700,908688145,2415,2415,2415,2415,4060
|
|
20240416,142600,898883245,2425,2415,2425,2415,2
|
|
20240416,142500,898878405,2410,2420,2420,2410,1020
|
|
20240416,142400,896420005,2420,2420,2420,2420,0
|
|
20240416,142300,896420005,2420,2420,2420,2420,4501
|
|
20240416,142200,885527585,2425,2425,2425,2425,472
|
|
20240416,142100,884382985,2425,2425,2425,2420,1205
|
|
20240416,142000,881461870,2425,2420,2425,2420,51
|
|
20240416,141900,881338445,2425,2410,2425,2400,15084
|
|
20240416,141800,845088385,2425,2425,2430,2410,7453
|
|
20240416,141700,827037660,2425,2425,2430,2425,2808
|
|
20240416,141600,820228230,2425,2425,2425,2425,0
|
|
20240416,141500,820228230,2425,2425,2425,2425,1247
|
|
20240416,141400,817204255,2425,2425,2425,2425,1253
|
|
20240416,141300,814165730,2425,2425,2425,2425,0
|
|
20240416,141200,814165730,2425,2425,2425,2425,136
|
|
20240416,141100,813835930,2425,2430,2430,2425,273
|
|
20240416,141000,813173860,2425,2425,2425,2425,2042
|
|
20240416,140900,808222010,2425,2425,2425,2425,100
|
|
20240416,140800,807979510,2420,2420,2425,2410,6753
|
|
20240416,140700,791655130,2410,2410,2410,2410,0
|
|
20240416,140600,791655130,2410,2415,2415,2410,1566
|
|
20240416,140500,787878355,2415,2415,2415,2415,201
|
|
20240416,140400,787392940,2415,2415,2415,2415,245
|
|
20240416,140300,786801265,2420,2420,2420,2420,207
|
|
20240416,140200,786300325,2420,2420,2420,2420,0
|
|
20240416,140100,786300325,2420,2415,2420,2415,1018
|
|
20240416,140000,783837515,2420,2425,2425,2410,803
|
|
20240416,135900,781902180,2415,2415,2415,2415,700
|
|
20240416,135800,780211680,2430,2430,2430,2430,0
|
|
20240416,135700,780211680,2430,2420,2430,2410,4257
|
|
20240416,135600,769928790,2430,2430,2430,2430,5
|
|
20240416,135500,769916640,2420,2430,2430,2420,1548
|
|
20240416,135400,766165635,2430,2430,2430,2430,0
|
|
20240416,135300,766165635,2430,2430,2430,2430,0
|
|
20240416,135200,766165635,2430,2430,2430,2430,20
|
|
20240416,135100,766117035,2430,2430,2430,2430,300
|
|
20240416,135000,765388035,2430,2430,2430,2430,23
|
|
20240416,134900,765332145,2430,2430,2430,2430,20
|
|
20240416,134800,765283545,2430,2430,2430,2430,7885
|
|
20240416,134700,746122995,2430,2430,2430,2420,4779
|
|
20240416,134600,734543705,2430,2430,2430,2430,0
|
|
20240416,134500,734543705,2430,2425,2430,2425,380
|
|
20240416,134400,733622200,2430,2425,2430,2415,1549
|
|
20240416,134300,729874785,2425,2430,2430,2425,1017
|
|
20240416,134200,727408320,2430,2430,2430,2430,0
|
|
20240416,134100,727408320,2430,2430,2430,2430,1
|
|
20240416,134000,727405890,2425,2425,2430,2425,561
|
|
20240416,133900,726045460,2430,2430,2430,2430,620
|
|
20240416,133800,724538860,2430,2425,2430,2425,42
|
|
20240416,133700,724437000,2430,2415,2430,2415,387
|
|
20240416,133600,723497700,2415,2425,2435,2415,4185
|
|
20240416,133500,713378420,2435,2435,2435,2435,2
|
|
20240416,133400,713373550,2435,2425,2435,2425,1669
|
|
20240416,133300,709312535,2415,2420,2425,2415,1548
|
|
20240416,133200,705565230,2435,2435,2435,2435,1
|
|
20240416,133100,705562795,2420,2420,2420,2420,1
|
|
20240416,133000,705560375,2430,2430,2430,2430,4437
|
|
20240416,132900,694778465,2430,2435,2435,2430,2
|
|
20240416,132800,694773600,2430,2430,2430,2415,502
|
|
20240416,132700,693553770,2415,2415,2430,2415,25
|
|
20240416,132600,693493305,2415,2440,2440,2415,4642
|
|
20240416,132500,682251130,2440,2440,2440,2440,0
|
|
20240416,132400,682251130,2440,2435,2440,2435,1792
|
|
20240416,132300,677886250,2430,2430,2430,2430,300
|
|
20240416,132200,677157250,2435,2430,2435,2430,1553
|
|
20240416,132100,673383435,2435,2435,2435,2435,3
|
|
20240416,132000,673376130,2435,2430,2435,2430,560
|
|
20240416,131900,672015300,2430,2430,2430,2430,0
|
|
20240416,131800,672015300,2430,2425,2430,2425,395
|
|
20240416,131700,671057395,2430,2430,2430,2430,0
|
|
20240416,131600,671057395,2430,2430,2430,2430,3
|
|
20240416,131500,671050105,2430,2430,2440,2415,4884
|
|
20240416,131400,659226150,2445,2445,2445,2445,2
|
|
20240416,131300,659221260,2450,2450,2455,2450,9560
|
|
20240416,131200,635799255,2455,2430,2455,2430,7429
|
|
20240416,131100,617610155,2430,2445,2445,2430,2904
|
|
20240416,131000,610530410,2445,2450,2450,2445,201
|
|
20240416,130900,610038960,2445,2435,2445,2435,8195
|
|
20240416,130800,590027090,2430,2430,2430,2430,200
|
|
20240416,130700,589541090,2430,2430,2430,2430,0
|
|
20240416,130600,589541090,2430,2435,2435,2415,1110
|
|
20240416,130500,586845695,2435,2420,2435,2410,12511
|
|
20240416,130400,556489570,2420,2420,2420,2420,0
|
|
20240416,130300,556489570,2420,2420,2420,2420,247
|
|
20240416,130200,555891830,2425,2425,2425,2425,494
|
|
20240416,130100,554693880,2425,2425,2425,2425,1
|
|
20240416,130000,554691455,2425,2410,2425,2410,1821
|
|
20240416,125900,550296900,2415,2415,2415,2415,4000
|
|
20240416,125800,540636900,2425,2425,2425,2425,0
|
|
20240416,125700,540636900,2425,2425,2425,2425,0
|
|
20240416,125600,540636900,2425,2425,2425,2425,0
|
|
20240416,125500,540636900,2425,2410,2425,2410,346
|
|
20240416,125400,539798960,2410,2420,2425,2410,4461
|
|
20240416,125300,529035110,2425,2425,2425,2425,298
|
|
20240416,125200,528312460,2425,2425,2425,2425,0
|
|
20240416,125100,528312460,2425,2425,2425,2425,400
|
|
20240416,125000,527342460,2425,2425,2425,2425,262
|
|
20240416,124900,526707110,2425,2420,2425,2410,1550
|
|
20240416,124800,522964040,2425,2425,2425,2425,965
|
|
20240416,124700,520623915,2425,2425,2425,2425,0
|
|
20240416,124600,520623915,2425,2425,2425,2425,400
|
|
20240416,124500,519653915,2425,2425,2425,2425,313
|
|
20240416,124400,518894890,2425,2420,2425,2410,4264
|
|
20240416,124300,508576545,2430,2430,2430,2430,0
|
|
20240416,124200,508576545,2430,2430,2430,2430,0
|
|
20240416,124100,508576545,2430,2430,2430,2430,166
|
|
20240416,124000,508173165,2420,2420,2420,2420,2
|
|
20240416,123900,508168325,2430,2430,2430,2430,0
|
|
20240416,123800,508168325,2430,2420,2430,2415,1550
|
|
20240416,123700,504419945,2420,2420,2420,2420,235
|
|
20240416,123600,503851245,2425,2425,2425,2425,0
|
|
20240416,123500,503851245,2425,2425,2425,2425,500
|
|
20240416,123400,502638745,2410,2425,2430,2410,10109
|
|
20240416,123300,478152775,2425,2425,2425,2425,247
|
|
20240416,123200,477553800,2425,2425,2425,2425,669
|
|
20240416,123100,475931475,2425,2425,2425,2425,145
|
|
20240416,123000,475579850,2425,2425,2425,2425,1205
|
|
20240416,122900,472657725,2425,2425,2425,2425,135
|
|
20240416,122800,472330350,2425,2425,2425,2425,1
|
|
20240416,122700,472327925,2410,2420,2420,2410,1551
|
|
20240416,122600,468581645,2425,2425,2425,2425,0
|
|
20240416,122500,468581645,2425,2425,2425,2425,1205
|
|
20240416,122400,465659520,2425,2425,2425,2425,1001
|
|
20240416,122300,463232095,2415,2425,2425,2415,729
|
|
20240416,122200,461470125,2425,2420,2425,2410,5817
|
|
20240416,122100,447445440,2420,2420,2420,2420,752
|
|
20240416,122000,445625600,2430,2430,2430,2430,0
|
|
20240416,121900,445625600,2430,2430,2430,2430,0
|
|
20240416,121800,445625600,2430,2430,2430,2430,32
|
|
20240416,121700,445547840,2410,2430,2430,2410,4916
|
|
20240416,121600,433667065,2430,2425,2430,2415,2047
|
|
20240416,121500,428711790,2430,2430,2430,2430,252
|
|
20240416,121400,428099430,2440,2440,2440,2440,0
|
|
20240416,121300,428099430,2440,2435,2440,2435,1254
|
|
20240416,121200,425040540,2430,2425,2430,2425,870
|
|
20240416,121100,422926940,2415,2425,2440,2415,10448
|
|
20240416,121000,397672550,2440,2440,2440,2440,0
|
|
20240416,120900,397672550,2440,2440,2440,2440,1
|
|
20240416,120800,397670110,2420,2425,2425,2420,16127
|
|
20240416,120700,358608705,2440,2440,2440,2440,272
|
|
20240416,120600,357945025,2425,2425,2425,2425,0
|
|
20240416,120500,357945025,2425,2435,2435,2425,1554
|
|
20240416,120400,354171675,2440,2440,2440,2440,372
|
|
20240416,120300,353263995,2440,2440,2440,2440,0
|
|
20240416,120200,353263995,2440,2435,2440,2435,667
|
|
20240416,120100,351637750,2440,2440,2440,2440,272
|
|
20240416,120000,350974070,2445,2445,2445,2445,0
|
|
20240416,115900,350974070,2445,2445,2445,2445,1020
|
|
20240416,115800,348480170,2445,2445,2445,2445,1
|
|
20240416,115700,348477725,2430,2430,2430,2430,0
|
|
20240416,115600,348477725,2430,2435,2435,2430,1092
|
|
20240416,115500,345819205,2435,2435,2435,2435,1
|
|
20240416,115400,345816770,2440,2440,2440,2440,275
|
|
20240416,115300,345145770,2445,2445,2445,2445,0
|
|
20240416,115200,345145770,2445,2445,2445,2445,0
|
|
20240416,115100,345145770,2445,2445,2445,2445,0
|
|
20240416,115000,345145770,2445,2440,2445,2440,1788
|
|
20240416,114900,340780170,2440,2440,2440,2440,0
|
|
20240416,114800,340780170,2440,2440,2440,2440,16
|
|
20240416,114700,340741130,2440,2435,2440,2435,252
|
|
20240416,114600,340127500,2440,2435,2440,2435,5142
|
|
20240416,114500,327606725,2430,2430,2430,2430,665
|
|
20240416,114400,325990775,2425,2425,2425,2425,0
|
|
20240416,114300,325990775,2425,2425,2425,2425,0
|
|
20240416,114200,325990775,2425,2425,2425,2425,0
|
|
20240416,114100,325990775,2425,2430,2430,2425,428
|
|
20240416,114000,324952010,2425,2425,2425,2425,135
|
|
20240416,113900,324624635,2430,2430,2430,2430,0
|
|
20240416,113800,324624635,2430,2430,2430,2430,0
|
|
20240416,113700,324624635,2430,2430,2430,2430,288
|
|
20240416,113600,323924795,2430,2430,2430,2430,40
|
|
20240416,113500,323827595,2430,2430,2430,2430,500
|
|
20240416,113400,322612595,2420,2425,2425,2420,2044
|
|
20240416,113300,317663590,2425,2430,2430,2425,403
|
|
20240416,113200,316686300,2425,2425,2425,2425,0
|
|
20240416,113100,316686300,2425,2425,2425,2425,0
|
|
20240416,113000,316686300,2425,2425,2425,2425,1
|
|
20240416,112900,316683875,2430,2430,2430,2430,0
|
|
20240416,112800,316683875,2430,2430,2430,2430,0
|
|
20240416,112700,316683875,2430,2425,2430,2420,1670
|
|
20240416,112600,312634220,2415,2415,2415,2415,343
|
|
20240416,112500,311805875,2415,2420,2420,2415,3325
|
|
20240416,112400,303759500,2425,2425,2425,2425,21
|
|
20240416,112300,303708575,2425,2425,2425,2425,0
|
|
20240416,112200,303708575,2425,2420,2425,2420,334
|
|
20240416,112100,302899995,2420,2420,2420,2420,1
|
|
20240416,112000,302897575,2425,2425,2425,2425,1
|
|
20240416,111900,302895150,2415,2425,2425,2415,1772
|
|
20240416,111800,298613050,2415,2415,2415,2415,274
|
|
20240416,111700,297951340,2420,2420,2420,2420,5
|
|
20240416,111600,297939240,2420,2420,2420,2420,0
|
|
20240416,111500,297939240,2420,2420,2420,2420,0
|
|
20240416,111400,297939240,2420,2420,2420,2420,1674
|
|
20240416,111300,293888160,2420,2420,2420,2420,307
|
|
20240416,111200,293145220,2425,2425,2425,2425,162
|
|
20240416,111100,292752370,2425,2425,2425,2425,4
|
|
20240416,111000,292742670,2420,2420,2420,2420,0
|
|
20240416,110900,292742670,2420,2415,2425,2415,3036
|
|
20240416,110800,285409210,2415,2415,2415,2415,37
|
|
20240416,110700,285319855,2415,2415,2415,2415,1000
|
|
20240416,110600,282904855,2415,2415,2415,2415,0
|
|
20240416,110500,282904855,2415,2415,2425,2415,3647
|
|
20240416,110400,274097340,2420,2420,2420,2420,13
|
|
20240416,110300,274065880,2425,2415,2425,2415,1001
|
|
20240416,110200,271648455,2415,2415,2415,2415,302
|
|
20240416,110100,270919125,2415,2420,2420,2415,3229
|
|
20240416,110000,263112565,2420,2420,2420,2420,0
|
|
20240416,105900,263112565,2420,2420,2420,2420,1
|
|
20240416,105800,263110145,2425,2425,2425,2425,40
|
|
20240416,105700,263013145,2425,2420,2425,2420,1905
|
|
20240416,105600,258403005,2420,2420,2420,2420,300
|
|
20240416,105500,257677005,2420,2420,2420,2420,0
|
|
20240416,105400,257677005,2420,2420,2420,2420,0
|
|
20240416,105300,257677005,2420,2425,2425,2420,453
|
|
20240416,105200,256580530,2420,2420,2420,2420,209
|
|
20240416,105100,256074750,2425,2425,2425,2425,9
|
|
20240416,105000,256052925,2420,2420,2420,2420,400
|
|
20240416,104900,255084925,2425,2415,2425,2415,636
|
|
20240416,104800,253542840,2420,2420,2420,2420,10
|
|
20240416,104700,253518640,2420,2420,2420,2420,2402
|
|
20240416,104600,247705800,2420,2415,2420,2415,2260
|
|
20240416,104500,242237100,2415,2415,2415,2415,2271
|
|
20240416,104400,236752635,2415,2415,2415,2415,1608
|
|
20240416,104300,232869315,2420,2415,2420,2415,2962
|
|
20240416,104200,225716065,2420,2420,2420,2420,328
|
|
20240416,104100,224922305,2420,2420,2420,2420,699
|
|
20240416,104000,223230725,2420,2420,2420,2420,204
|
|
20240416,103900,222737045,2415,2425,2425,2415,1055
|
|
20240416,103800,220189105,2415,2415,2415,2415,720
|
|
20240416,103700,218450305,2425,2420,2425,2420,1735
|
|
20240416,103600,214249530,2420,2430,2435,2420,7959
|
|
20240416,103500,194938570,2430,2435,2435,2430,240
|
|
20240416,103400,194355320,2435,2435,2435,2435,2778
|
|
20240416,103300,187590890,2435,2435,2435,2435,25
|
|
20240416,103200,187530015,2440,2440,2440,2440,87
|
|
20240416,103100,187317735,2445,2445,2445,2445,101
|
|
20240416,103000,187070790,2440,2440,2440,2435,2482
|
|
20240416,102900,181026210,2440,2440,2440,2440,260
|
|
20240416,102800,180391810,2440,2440,2440,2440,487
|
|
20240416,102700,179203530,2435,2435,2435,2435,0
|
|
20240416,102600,179203530,2435,2440,2440,2435,612
|
|
20240416,102500,177710350,2435,2440,2440,2435,253
|
|
20240416,102400,177093990,2435,2435,2435,2435,0
|
|
20240416,102300,177093990,2435,2440,2450,2435,287
|
|
20240416,102200,176394810,2450,2450,2450,2450,0
|
|
20240416,102100,176394810,2450,2435,2450,2435,323
|
|
20240416,102000,175607705,2440,2435,2440,2435,312
|
|
20240416,101900,174847965,2450,2440,2450,2440,1167
|
|
20240416,101800,172000475,2440,2440,2440,2440,0
|
|
20240416,101700,172000475,2440,2445,2445,2440,304
|
|
20240416,101600,171258605,2445,2445,2445,2440,3968
|
|
20240416,101500,161573945,2445,2445,2445,2445,254
|
|
20240416,101400,160952915,2450,2450,2450,2450,12
|
|
20240416,101300,160923515,2445,2445,2445,2445,1614
|
|
20240416,101200,156977285,2445,2440,2445,2440,111
|
|
20240416,101100,156706340,2445,2445,2445,2445,1
|
|
20240416,101000,156703895,2445,2440,2445,2435,514
|
|
20240416,100900,155450220,2440,2440,2440,2440,2501
|
|
20240416,100800,149347780,2445,2445,2445,2445,0
|
|
20240416,100700,149347780,2445,2450,2450,2445,1004
|
|
20240416,100600,146892995,2450,2450,2450,2450,1
|
|
20240416,100500,146890545,2450,2450,2450,2450,0
|
|
20240416,100400,146890545,2450,2450,2450,2450,0
|
|
20240416,100300,146890545,2450,2450,2450,2450,7
|
|
20240416,100200,146873395,2450,2445,2450,2445,3
|
|
20240416,100100,146866050,2450,2450,2450,2450,0
|
|
20240416,100000,146866050,2450,2450,2450,2450,0
|
|
20240416,095900,146866050,2450,2450,2450,2450,0
|
|
20240416,095800,146866050,2450,2450,2450,2450,0
|
|
20240416,095700,146866050,2450,2450,2450,2450,40
|
|
20240416,095600,146768050,2450,2450,2450,2450,0
|
|
20240416,095500,146768050,2450,2450,2450,2450,20
|
|
20240416,095400,146719050,2450,2450,2450,2445,1031
|
|
20240416,095300,144197135,2450,2450,2450,2450,22
|
|
20240416,095200,144143235,2445,2445,2445,2445,388
|
|
20240416,095100,143194575,2445,2445,2445,2445,0
|
|
20240416,095000,143194575,2445,2445,2445,2445,549
|
|
20240416,094900,141852270,2440,2445,2445,2440,638
|
|
20240416,094800,140293835,2445,2445,2445,2445,0
|
|
20240416,094700,140293835,2445,2445,2445,2445,288
|
|
20240416,094600,139589675,2445,2455,2455,2440,11654
|
|
20240416,094500,111132835,2455,2455,2455,2455,500
|
|
20240416,094400,109905335,2460,2460,2460,2460,0
|
|
20240416,094300,109905335,2460,2460,2460,2460,134
|
|
20240416,094200,109575695,2460,2460,2460,2460,2
|
|
20240416,094100,109570775,2460,2460,2460,2460,100
|
|
20240416,094000,109324775,2455,2455,2455,2455,0
|
|
20240416,093900,109324775,2455,2455,2455,2455,80
|
|
20240416,093800,109128375,2455,2455,2455,2455,2
|
|
20240416,093700,109123465,2455,2455,2455,2455,0
|
|
20240416,093600,109123465,2455,2445,2455,2445,246
|
|
20240416,093500,108521905,2445,2445,2445,2445,249
|
|
20240416,093400,107913100,2445,2455,2455,2445,900
|
|
20240416,093300,105711315,2460,2460,2460,2460,1
|
|
20240416,093200,105708855,2460,2460,2460,2460,0
|
|
20240416,093100,105708855,2460,2460,2460,2460,0
|
|
20240416,093000,105708855,2460,2460,2460,2460,1
|
|
20240416,092900,105706395,2460,2460,2460,2460,300
|
|
20240416,092800,104968395,2460,2460,2460,2460,200
|
|
20240416,092700,104476395,2460,2460,2460,2460,2
|
|
20240416,092600,104471475,2465,2465,2465,2465,110
|
|
20240416,092500,104200325,2450,2450,2450,2450,113
|
|
20240416,092400,103923475,2450,2450,2450,2450,298
|
|
20240416,092300,103193375,2450,2450,2450,2450,392
|
|
20240416,092200,102232975,2450,2460,2460,2450,877
|
|
20240416,092100,100082980,2460,2460,2460,2460,175
|
|
20240416,092000,99652480,2465,2465,2465,2465,0
|
|
20240416,091900,99652480,2465,2465,2465,2465,20
|
|
20240416,091800,99603180,2460,2460,2460,2460,20
|
|
20240416,091700,99553980,2460,2460,2460,2460,657
|
|
20240416,091600,97937760,2460,2440,2460,2440,2296
|
|
20240416,091500,92311605,2440,2445,2445,2440,3972
|
|
20240416,091400,82612210,2445,2455,2455,2445,805
|
|
20240416,091300,80643935,2450,2450,2450,2450,552
|
|
20240416,091200,79291535,2450,2450,2450,2445,1664
|
|
20240416,091100,75222930,2450,2450,2450,2450,0
|
|
20240416,091000,75222930,2450,2440,2450,2440,893
|
|
20240416,090900,73038050,2450,2445,2450,2440,2629
|
|
20240416,090800,66606290,2450,2450,2450,2445,2111
|
|
20240416,090700,61435275,2455,2455,2455,2450,237
|
|
20240416,090600,60853960,2450,2455,2460,2450,1988
|
|
20240416,090500,55978075,2460,2455,2460,2455,330
|
|
20240416,090400,55167665,2455,2450,2455,2450,1841
|
|
20240416,090300,50652745,2450,2450,2450,2450,3
|
|
20240416,090200,50645395,2450,2465,2465,2450,3801
|
|
20240416,090100,41311465,2470,2475,2475,2470,742
|
|
20240416,090000,39478525,2475,2480,2480,2475,15920
|