636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193300,499004895,2425,2425,2425,2425,2709
|
|
20240417,193200,499004895,2425,2425,2425,2425,0
|
|
20240417,193100,499004895,2425,2425,2425,2425,0
|
|
20240417,193000,499004895,2425,2425,2425,2425,0
|
|
20240417,192900,499004895,2425,2425,2425,2425,0
|
|
20240417,192800,499004895,2425,2425,2425,2425,0
|
|
20240417,192700,499004895,2425,2425,2425,2425,0
|
|
20240417,192600,499004895,2425,2425,2425,2425,0
|
|
20240417,192500,499004895,2425,2425,2425,2425,0
|
|
20240417,192400,499004895,2425,2425,2425,2425,0
|
|
20240417,192300,499004895,2425,2425,2425,2425,0
|
|
20240417,192200,499004895,2425,2425,2425,2425,0
|
|
20240417,192100,499004895,2425,2425,2425,2425,0
|
|
20240417,192000,499004895,2425,2425,2425,2425,0
|
|
20240417,191900,499004895,2425,2425,2425,2425,0
|
|
20240417,191800,499004895,2425,2425,2425,2425,0
|
|
20240417,191700,499004895,2425,2425,2425,2425,0
|
|
20240417,191600,499004895,2425,2425,2425,2425,0
|
|
20240417,191500,499004895,2425,2425,2425,2425,0
|
|
20240417,191400,499004895,2425,2425,2425,2425,0
|
|
20240417,191300,499004895,2425,2425,2425,2425,0
|
|
20240417,191200,499004895,2425,2425,2425,2425,0
|
|
20240417,191100,499004895,2425,2425,2425,2425,0
|
|
20240417,191000,499004895,2425,2425,2425,2425,0
|
|
20240417,190900,499004895,2425,2425,2425,2425,0
|
|
20240417,190800,499004895,2425,2425,2425,2425,0
|
|
20240417,190700,499004895,2425,2425,2425,2425,0
|
|
20240417,190600,499004895,2425,2425,2425,2425,0
|
|
20240417,190500,499004895,2425,2425,2425,2425,0
|
|
20240417,190400,499004895,2425,2425,2425,2425,0
|
|
20240417,190300,499004895,2425,2425,2425,2425,2709
|
|
20240417,190200,499004895,2425,2425,2425,2425,0
|
|
20240417,190100,499004895,2425,2425,2425,2425,0
|
|
20240417,190000,499004895,2425,2425,2425,2425,0
|
|
20240417,185900,499004895,2425,2425,2425,2425,0
|
|
20240417,185800,499004895,2425,2425,2425,2425,0
|
|
20240417,185700,499004895,2425,2425,2425,2425,0
|
|
20240417,185600,499004895,2425,2425,2425,2425,0
|
|
20240417,185500,499004895,2425,2425,2425,2425,0
|
|
20240417,185400,499004895,2425,2425,2425,2425,0
|
|
20240417,185300,499004895,2425,2425,2425,2425,0
|
|
20240417,185200,499004895,2425,2425,2425,2425,0
|
|
20240417,185100,499004895,2425,2425,2425,2425,0
|
|
20240417,185000,499004895,2425,2425,2425,2425,0
|
|
20240417,184900,499004895,2425,2425,2425,2425,0
|
|
20240417,184800,499004895,2425,2425,2425,2425,0
|
|
20240417,184700,499004895,2425,2425,2425,2425,0
|
|
20240417,184600,499004895,2425,2425,2425,2425,0
|
|
20240417,184500,499004895,2425,2425,2425,2425,0
|
|
20240417,184400,499004895,2425,2425,2425,2425,0
|
|
20240417,184300,499004895,2425,2425,2425,2425,0
|
|
20240417,184200,499004895,2425,2425,2425,2425,0
|
|
20240417,184100,499004895,2425,2425,2425,2425,0
|
|
20240417,184000,499004895,2425,2425,2425,2425,0
|
|
20240417,183900,499004895,2425,2425,2425,2425,0
|
|
20240417,183800,499004895,2425,2425,2425,2425,0
|
|
20240417,183700,499004895,2425,2425,2425,2425,0
|
|
20240417,183600,499004895,2425,2425,2425,2425,0
|
|
20240417,183500,499004895,2425,2425,2425,2425,0
|
|
20240417,183400,499004895,2425,2425,2425,2425,0
|
|
20240417,183300,499004895,2425,2425,2425,2425,2709
|
|
20240417,183200,499004895,2425,2425,2425,2425,0
|
|
20240417,183100,499004895,2425,2425,2425,2425,0
|
|
20240417,183000,499004895,2425,2425,2425,2425,0
|
|
20240417,182900,499004895,2425,2425,2425,2425,0
|
|
20240417,182800,499004895,2425,2425,2425,2425,0
|
|
20240417,182700,499004895,2425,2425,2425,2425,0
|
|
20240417,182600,499004895,2425,2425,2425,2425,0
|
|
20240417,182500,499004895,2425,2425,2425,2425,0
|
|
20240417,182400,499004895,2425,2425,2425,2425,0
|
|
20240417,182300,499004895,2425,2425,2425,2425,0
|
|
20240417,182200,499004895,2425,2425,2425,2425,0
|
|
20240417,182100,499004895,2425,2425,2425,2425,0
|
|
20240417,182000,499004895,2425,2425,2425,2425,0
|
|
20240417,181900,499004895,2425,2425,2425,2425,0
|
|
20240417,181800,499004895,2425,2425,2425,2425,0
|
|
20240417,181700,499004895,2425,2425,2425,2425,0
|
|
20240417,181600,499004895,2425,2425,2425,2425,0
|
|
20240417,181500,499004895,2425,2425,2425,2425,0
|
|
20240417,181400,499004895,2425,2425,2425,2425,0
|
|
20240417,181300,499004895,2425,2425,2425,2425,0
|
|
20240417,181200,499004895,2425,2425,2425,2425,0
|
|
20240417,181100,499004895,2425,2425,2425,2425,0
|
|
20240417,181000,499004895,2425,2425,2425,2425,0
|
|
20240417,180900,499004895,2425,2425,2425,2425,0
|
|
20240417,180800,499004895,2425,2425,2425,2425,0
|
|
20240417,180700,499004895,2425,2425,2425,2425,0
|
|
20240417,180600,499004895,2425,2425,2425,2425,0
|
|
20240417,180500,499004895,2425,2425,2425,2425,0
|
|
20240417,180400,499004895,2425,2425,2425,2425,0
|
|
20240417,180300,499004895,2425,2425,2425,2425,2709
|
|
20240417,180200,499004895,2425,2425,2425,2425,0
|
|
20240417,180100,499004895,2425,2425,2425,2425,0
|
|
20240417,180000,499004895,2425,2425,2425,2425,0
|
|
20240417,175900,499004895,2425,2425,2425,2425,0
|
|
20240417,175800,499004895,2425,2425,2425,2425,0
|
|
20240417,175700,499004895,2425,2425,2425,2425,0
|
|
20240417,175600,499004895,2425,2425,2425,2425,0
|
|
20240417,175500,499004895,2425,2425,2425,2425,0
|
|
20240417,175400,499004895,2425,2425,2425,2425,0
|
|
20240417,175300,499004895,2425,2425,2425,2425,0
|
|
20240417,175200,499004895,2425,2425,2425,2425,0
|
|
20240417,175100,499004895,2425,2425,2425,2425,0
|
|
20240417,175000,499004895,2425,2425,2425,2425,0
|
|
20240417,174900,499004895,2425,2425,2425,2425,0
|
|
20240417,174800,499004895,2425,2425,2425,2425,0
|
|
20240417,174700,499004895,2425,2425,2425,2425,0
|
|
20240417,174600,499004895,2425,2425,2425,2425,0
|
|
20240417,174500,499004895,2425,2425,2425,2425,0
|
|
20240417,174400,499004895,2425,2425,2425,2425,0
|
|
20240417,174300,499004895,2425,2425,2425,2425,0
|
|
20240417,174200,499004895,2425,2425,2425,2425,0
|
|
20240417,174100,499004895,2425,2425,2425,2425,0
|
|
20240417,174000,499004895,2425,2425,2425,2425,0
|
|
20240417,173900,499004895,2425,2425,2425,2425,0
|
|
20240417,173800,499004895,2425,2425,2425,2425,0
|
|
20240417,173700,499004895,2425,2425,2425,2425,0
|
|
20240417,173600,499004895,2425,2425,2425,2425,0
|
|
20240417,173500,499004895,2425,2425,2425,2425,0
|
|
20240417,173400,499004895,2425,2425,2425,2425,0
|
|
20240417,173300,499004895,2425,2425,2425,2425,2709
|
|
20240417,173200,499004895,2425,2425,2425,2425,0
|
|
20240417,173100,499004895,2425,2425,2425,2425,0
|
|
20240417,173000,499004895,2425,2425,2425,2425,0
|
|
20240417,172900,499004895,2425,2425,2425,2425,0
|
|
20240417,172800,499004895,2425,2425,2425,2425,0
|
|
20240417,172700,499004895,2425,2425,2425,2425,0
|
|
20240417,172600,499004895,2425,2425,2425,2425,0
|
|
20240417,172500,499004895,2425,2425,2425,2425,0
|
|
20240417,172400,499004895,2425,2425,2425,2425,0
|
|
20240417,172300,499004895,2425,2425,2425,2425,0
|
|
20240417,172200,499004895,2425,2425,2425,2425,0
|
|
20240417,172100,499004895,2425,2425,2425,2425,0
|
|
20240417,172000,499004895,2425,2425,2425,2425,0
|
|
20240417,171900,499004895,2425,2425,2425,2425,0
|
|
20240417,171800,499004895,2425,2425,2425,2425,0
|
|
20240417,171700,499004895,2425,2425,2425,2425,0
|
|
20240417,171600,499004895,2425,2425,2425,2425,0
|
|
20240417,171500,499004895,2425,2425,2425,2425,0
|
|
20240417,171400,499004895,2425,2425,2425,2425,0
|
|
20240417,171300,499004895,2425,2425,2425,2425,0
|
|
20240417,171200,499004895,2425,2425,2425,2425,0
|
|
20240417,171100,499004895,2425,2425,2425,2425,0
|
|
20240417,171000,499004895,2425,2425,2425,2425,0
|
|
20240417,170900,499004895,2425,2425,2425,2425,0
|
|
20240417,170800,499004895,2425,2425,2425,2425,0
|
|
20240417,170700,499004895,2425,2425,2425,2425,0
|
|
20240417,170600,499004895,2425,2425,2425,2425,0
|
|
20240417,170500,499004895,2425,2425,2425,2425,0
|
|
20240417,170400,499004895,2425,2425,2425,2425,0
|
|
20240417,170300,499004895,2425,2425,2425,2425,2709
|
|
20240417,170200,499004895,2425,2425,2425,2425,0
|
|
20240417,170100,499004895,2425,2425,2425,2425,0
|
|
20240417,170000,499004895,2425,2425,2425,2425,0
|
|
20240417,165900,499004895,2425,2425,2425,2425,0
|
|
20240417,165800,499004895,2425,2425,2425,2425,0
|
|
20240417,165700,499004895,2425,2425,2425,2425,0
|
|
20240417,165600,499004895,2425,2425,2425,2425,0
|
|
20240417,165500,499004895,2425,2425,2425,2425,0
|
|
20240417,165400,499004895,2425,2425,2425,2425,0
|
|
20240417,165300,499004895,2425,2425,2425,2425,0
|
|
20240417,165200,499004895,2425,2425,2425,2425,0
|
|
20240417,165100,499004895,2425,2425,2425,2425,0
|
|
20240417,165000,499004895,2425,2425,2425,2425,0
|
|
20240417,164900,499004895,2425,2425,2425,2425,0
|
|
20240417,164800,499004895,2425,2425,2425,2425,0
|
|
20240417,164700,499004895,2425,2425,2425,2425,0
|
|
20240417,164600,499004895,2425,2425,2425,2425,0
|
|
20240417,164500,499004895,2425,2425,2425,2425,0
|
|
20240417,164400,499004895,2425,2425,2425,2425,0
|
|
20240417,164300,499004895,2425,2425,2425,2425,0
|
|
20240417,164200,499004895,2425,2425,2425,2425,0
|
|
20240417,164100,499004895,2425,2425,2425,2425,0
|
|
20240417,164000,499004895,2425,2425,2425,2425,0
|
|
20240417,163900,499004895,2425,2425,2425,2425,0
|
|
20240417,163800,499004895,2425,2425,2425,2425,0
|
|
20240417,163700,499004895,2425,2425,2425,2425,0
|
|
20240417,163600,499004895,2425,2425,2425,2425,0
|
|
20240417,163500,499004895,2425,2425,2425,2425,0
|
|
20240417,163400,499004895,2425,2425,2425,2425,0
|
|
20240417,163300,499004895,2425,2425,2425,2425,2709
|
|
20240417,163200,499004895,2425,2425,2425,2425,0
|
|
20240417,163100,499004895,2425,2425,2425,2425,0
|
|
20240417,163000,499004895,2425,2425,2425,2425,0
|
|
20240417,162900,499004895,2425,2425,2425,2425,0
|
|
20240417,162800,499004895,2425,2425,2425,2425,0
|
|
20240417,162700,499004895,2425,2425,2425,2425,0
|
|
20240417,162600,499004895,2425,2425,2425,2425,0
|
|
20240417,162500,499004895,2425,2425,2425,2425,0
|
|
20240417,162400,499004895,2425,2425,2425,2425,0
|
|
20240417,162300,499004895,2425,2425,2425,2425,0
|
|
20240417,162200,499004895,2425,2425,2425,2425,0
|
|
20240417,162100,499004895,2425,2425,2425,2425,0
|
|
20240417,162000,499004895,2425,2425,2425,2425,0
|
|
20240417,161900,499004895,2425,2425,2425,2425,0
|
|
20240417,161800,499004895,2425,2425,2425,2425,0
|
|
20240417,161700,499004895,2425,2425,2425,2425,0
|
|
20240417,161600,499004895,2425,2425,2425,2425,0
|
|
20240417,161500,499004895,2425,2425,2425,2425,0
|
|
20240417,161400,499004895,2425,2425,2425,2425,0
|
|
20240417,161300,499004895,2425,2425,2425,2425,0
|
|
20240417,161200,499004895,2425,2425,2425,2425,0
|
|
20240417,161100,499004895,2425,2425,2425,2425,0
|
|
20240417,161000,499004895,2425,2425,2425,2425,0
|
|
20240417,160900,499004895,2425,2425,2425,2425,0
|
|
20240417,160800,499004895,2425,2425,2425,2425,0
|
|
20240417,160700,499004895,2425,2425,2425,2425,0
|
|
20240417,160600,499004895,2425,2425,2425,2425,0
|
|
20240417,160500,499004895,2425,2425,2425,2425,0
|
|
20240417,160400,499004895,2425,2425,2425,2425,0
|
|
20240417,160300,499004895,2425,2425,2425,2425,2709
|
|
20240417,160200,499004895,2425,2425,2425,2425,0
|
|
20240417,160100,499004895,2425,2425,2425,2425,0
|
|
20240417,160000,499004895,2425,2425,2425,2425,0
|
|
20240417,155900,499004895,2425,2425,2425,2425,0
|
|
20240417,155800,499004895,2425,2425,2425,2425,0
|
|
20240417,155700,499004895,2425,2425,2425,2425,0
|
|
20240417,155600,499004895,2425,2425,2425,2425,0
|
|
20240417,155500,499004895,2425,2425,2425,2425,0
|
|
20240417,155400,499004895,2425,2425,2425,2425,0
|
|
20240417,155300,499004895,2425,2425,2425,2425,0
|
|
20240417,155200,499004895,2425,2425,2425,2425,0
|
|
20240417,155100,499004895,2425,2425,2425,2425,0
|
|
20240417,155000,499004895,2425,2425,2425,2425,0
|
|
20240417,154900,499004895,2425,2425,2425,2425,0
|
|
20240417,154800,499004895,2425,2425,2425,2425,0
|
|
20240417,154700,499004895,2425,2425,2425,2425,0
|
|
20240417,154600,499004895,2425,2425,2425,2425,0
|
|
20240417,154500,499004895,2425,2425,2425,2425,0
|
|
20240417,154400,499004895,2425,2425,2425,2425,0
|
|
20240417,154300,499004895,2425,2425,2425,2425,0
|
|
20240417,154200,499004895,2425,2425,2425,2425,0
|
|
20240417,154100,499004895,2425,2425,2425,2425,0
|
|
20240417,154000,499004895,2425,2425,2425,2425,0
|
|
20240417,153900,499004895,2425,2425,2425,2425,0
|
|
20240417,153800,499004895,2425,2425,2425,2425,0
|
|
20240417,153700,499004895,2425,2425,2425,2425,0
|
|
20240417,153600,499004895,2425,2425,2425,2425,0
|
|
20240417,153500,499004895,2425,2425,2425,2425,0
|
|
20240417,153400,499004895,2425,2425,2425,2425,0
|
|
20240417,153300,499004895,2425,2425,2425,2425,2709
|
|
20240417,153200,499004895,2425,2425,2425,2425,0
|
|
20240417,153100,499004895,2425,2425,2425,2425,0
|
|
20240417,153000,499004895,2425,2425,2425,2425,2709
|
|
20240417,152900,492435570,2435,2435,2435,2435,0
|
|
20240417,152800,492435570,2435,2435,2435,2435,0
|
|
20240417,152700,492435570,2435,2435,2435,2435,0
|
|
20240417,152600,492435570,2435,2435,2435,2435,0
|
|
20240417,152500,492435570,2435,2435,2435,2435,0
|
|
20240417,152400,492435570,2435,2435,2435,2435,0
|
|
20240417,152300,492435570,2435,2435,2435,2435,0
|
|
20240417,152200,492435570,2435,2435,2435,2435,0
|
|
20240417,152100,492435570,2435,2435,2435,2435,0
|
|
20240417,152000,492435570,2435,2435,2435,2435,0
|
|
20240417,151900,492435570,2435,2435,2435,2435,492
|
|
20240417,151800,491237550,2425,2425,2425,2425,351
|
|
20240417,151700,490386375,2430,2430,2430,2425,990
|
|
20240417,151600,487981470,2425,2425,2425,2425,670
|
|
20240417,151500,486356720,2425,2425,2425,2425,0
|
|
20240417,151400,486356720,2425,2420,2425,2420,3181
|
|
20240417,151300,478643140,2420,2420,2420,2420,10
|
|
20240417,151200,478618940,2415,2420,2420,2415,1863
|
|
20240417,151100,474113130,2425,2425,2425,2425,125
|
|
20240417,151000,473810005,2425,2425,2425,2425,0
|
|
20240417,150900,473810005,2425,2420,2425,2415,14
|
|
20240417,150800,473776180,2415,2415,2415,2415,1
|
|
20240417,150700,473773765,2425,2410,2425,2410,58
|
|
20240417,150600,473633970,2425,2425,2425,2410,4897
|
|
20240417,150500,461825685,2410,2420,2420,2410,8610
|
|
20240417,150400,441025810,2420,2420,2420,2420,2
|
|
20240417,150300,441020970,2430,2430,2430,2430,0
|
|
20240417,150200,441020970,2430,2430,2430,2430,300
|
|
20240417,150100,440291970,2415,2420,2420,2415,926
|
|
20240417,150000,438052060,2420,2430,2430,2420,10014
|
|
20240417,145900,413758825,2445,2445,2445,2445,0
|
|
20240417,145800,413758825,2445,2445,2445,2445,0
|
|
20240417,145700,413758825,2445,2430,2445,2430,1075
|
|
20240417,145600,411145260,2445,2430,2445,2430,160
|
|
20240417,145500,410756445,2430,2440,2440,2430,4658
|
|
20240417,145400,399409275,2445,2440,2445,2440,1984
|
|
20240417,145300,394564825,2440,2440,2440,2440,252
|
|
20240417,145200,393949945,2440,2440,2440,2440,0
|
|
20240417,145100,393949945,2440,2440,2440,2440,50
|
|
20240417,145000,393827945,2440,2440,2440,2440,0
|
|
20240417,144900,393827945,2440,2445,2445,2440,283
|
|
20240417,144800,393137020,2440,2440,2440,2440,179
|
|
20240417,144700,392700260,2440,2440,2440,2440,150
|
|
20240417,144600,392334260,2450,2450,2450,2450,0
|
|
20240417,144500,392334260,2450,2450,2450,2450,0
|
|
20240417,144400,392334260,2450,2450,2450,2450,1
|
|
20240417,144300,392331810,2450,2440,2450,2440,422
|
|
20240417,144200,391301320,2445,2445,2445,2445,2229
|
|
20240417,144100,385851415,2450,2450,2450,2450,0
|
|
20240417,144000,385851415,2450,2450,2450,2450,0
|
|
20240417,143900,385851415,2450,2450,2450,2450,5
|
|
20240417,143800,385839165,2445,2450,2450,2445,403
|
|
20240417,143700,384852830,2445,2445,2445,2445,0
|
|
20240417,143600,384852830,2445,2445,2445,2445,50
|
|
20240417,143500,384730580,2445,2445,2445,2445,201
|
|
20240417,143400,384239135,2445,2445,2445,2445,50
|
|
20240417,143300,384116885,2445,2445,2445,2445,0
|
|
20240417,143200,384116885,2445,2445,2445,2445,50
|
|
20240417,143100,383994635,2445,2445,2445,2445,0
|
|
20240417,143000,383994635,2445,2445,2445,2445,285
|
|
20240417,142900,383297810,2450,2450,2450,2450,559
|
|
20240417,142800,381928260,2450,2450,2450,2450,252
|
|
20240417,142700,381310860,2450,2450,2450,2450,1189
|
|
20240417,142600,378397810,2450,2450,2450,2450,0
|
|
20240417,142500,378397810,2450,2445,2450,2445,52
|
|
20240417,142400,378270660,2445,2445,2445,2445,201
|
|
20240417,142300,377779215,2445,2445,2445,2445,51
|
|
20240417,142200,377654520,2445,2445,2445,2445,0
|
|
20240417,142100,377654520,2445,2445,2445,2445,50
|
|
20240417,142000,377532270,2445,2450,2450,2445,203
|
|
20240417,141900,377035930,2450,2450,2450,2450,0
|
|
20240417,141800,377035930,2450,2450,2450,2450,0
|
|
20240417,141700,377035930,2450,2450,2450,2450,241
|
|
20240417,141600,376445480,2450,2450,2450,2450,0
|
|
20240417,141500,376445480,2450,2450,2450,2450,50
|
|
20240417,141400,376322980,2450,2450,2450,2450,50
|
|
20240417,141300,376200480,2450,2450,2450,2450,202
|
|
20240417,141200,375705580,2450,2450,2450,2450,285
|
|
20240417,141100,375007330,2455,2455,2455,2455,0
|
|
20240417,141000,375007330,2455,2450,2455,2450,1037
|
|
20240417,140900,372463245,2450,2450,2450,2450,237
|
|
20240417,140800,371882595,2450,2450,2450,2450,50
|
|
20240417,140700,371760095,2450,2450,2450,2450,500
|
|
20240417,140600,370535095,2450,2450,2450,2450,252
|
|
20240417,140500,369917695,2450,2450,2450,2450,0
|
|
20240417,140400,369917695,2450,2450,2450,2450,55
|
|
20240417,140300,369782945,2450,2450,2450,2450,0
|
|
20240417,140200,369782945,2450,2450,2450,2450,251
|
|
20240417,140100,369167995,2455,2455,2455,2455,63
|
|
20240417,140000,369013330,2455,2455,2455,2455,300
|
|
20240417,135900,368276830,2450,2450,2450,2450,252
|
|
20240417,135800,367659430,2455,2455,2455,2455,88
|
|
20240417,135700,367443390,2455,2445,2455,2445,650
|
|
20240417,135600,365849520,2445,2445,2445,2445,0
|
|
20240417,135500,365849520,2445,2440,2445,2440,262
|
|
20240417,135400,365209180,2440,2440,2440,2440,0
|
|
20240417,135300,365209180,2440,2445,2445,2440,285
|
|
20240417,135200,364512925,2445,2445,2445,2445,0
|
|
20240417,135100,364512925,2445,2445,2445,2445,251
|
|
20240417,135000,363899230,2445,2445,2445,2445,0
|
|
20240417,134900,363899230,2445,2445,2445,2445,50
|
|
20240417,134800,363776980,2445,2450,2450,2445,206
|
|
20240417,134700,363273290,2445,2450,2450,2445,451
|
|
20240417,134600,362170590,2445,2445,2445,2445,50
|
|
20240417,134500,362048340,2445,2445,2445,2445,2
|
|
20240417,134400,362043450,2445,2445,2445,2445,252
|
|
20240417,134300,361427310,2445,2445,2445,2445,0
|
|
20240417,134200,361427310,2445,2445,2445,2445,50
|
|
20240417,134100,361305060,2445,2445,2445,2445,201
|
|
20240417,134000,360813615,2450,2450,2450,2450,105
|
|
20240417,133900,360556365,2450,2450,2450,2450,50
|
|
20240417,133800,360433865,2445,2445,2445,2445,50
|
|
20240417,133700,360311615,2445,2445,2445,2445,202
|
|
20240417,133600,359817725,2445,2445,2445,2445,71
|
|
20240417,133500,359644130,2440,2440,2440,2440,109
|
|
20240417,133400,359378170,2440,2445,2445,2440,176
|
|
20240417,133300,358948255,2445,2445,2445,2445,202
|
|
20240417,133200,358454365,2445,2445,2445,2445,142
|
|
20240417,133100,358107175,2440,2440,2440,2440,50
|
|
20240417,133000,357985175,2440,2440,2440,2440,201
|
|
20240417,132900,357494735,2440,2445,2445,2440,482
|
|
20240417,132800,356316750,2445,2445,2445,2445,12
|
|
20240417,132700,356287410,2440,2440,2440,2440,76
|
|
20240417,132600,356101970,2440,2435,2440,2435,376
|
|
20240417,132500,355185540,2440,2440,2440,2440,8
|
|
20240417,132400,355166020,2440,2440,2440,2440,0
|
|
20240417,132300,355166020,2440,2440,2440,2440,4086
|
|
20240417,132200,345196180,2440,2440,2445,2440,275
|
|
20240417,132100,344524905,2440,2440,2440,2440,82
|
|
20240417,132000,344324825,2440,2440,2440,2440,1
|
|
20240417,131900,344322385,2435,2435,2435,2435,251
|
|
20240417,131800,343711200,2450,2435,2450,2435,947
|
|
20240417,131700,341399020,2435,2435,2435,2435,0
|
|
20240417,131600,341399020,2435,2435,2435,2435,159
|
|
20240417,131500,341011855,2435,2440,2440,2435,588
|
|
20240417,131400,339579775,2440,2440,2440,2440,0
|
|
20240417,131300,339579775,2440,2440,2440,2440,0
|
|
20240417,131200,339579775,2440,2440,2440,2440,200
|
|
20240417,131100,339091775,2440,2440,2440,2440,300
|
|
20240417,131000,338359775,2435,2435,2435,2435,50
|
|
20240417,130900,338238025,2435,2435,2435,2435,35
|
|
20240417,130800,338152800,2435,2435,2435,2435,435
|
|
20240417,130700,337093575,2435,2435,2435,2435,0
|
|
20240417,130600,337093575,2435,2435,2435,2435,69
|
|
20240417,130500,336925560,2440,2440,2440,2440,0
|
|
20240417,130400,336925560,2440,2440,2440,2440,72
|
|
20240417,130300,336749880,2440,2440,2440,2440,70
|
|
20240417,130200,336579080,2440,2440,2440,2440,0
|
|
20240417,130100,336579080,2440,2440,2440,2440,252
|
|
20240417,130000,335964200,2440,2440,2440,2440,307
|
|
20240417,125900,335215120,2440,2440,2440,2440,117
|
|
20240417,125800,334929640,2435,2440,2440,2435,111
|
|
20240417,125700,334659230,2440,2440,2445,2440,1406
|
|
20240417,125600,331228450,2445,2445,2445,2445,100
|
|
20240417,125500,330983950,2445,2445,2445,2445,45
|
|
20240417,125400,330873925,2450,2445,2450,2440,29
|
|
20240417,125300,330803130,2445,2440,2445,2440,95
|
|
20240417,125200,330571105,2440,2440,2440,2440,0
|
|
20240417,125100,330571105,2440,2440,2440,2440,50
|
|
20240417,125000,330449105,2440,2440,2440,2440,202
|
|
20240417,124900,329956225,2440,2445,2445,2440,606
|
|
20240417,124800,328474810,2445,2445,2445,2445,1
|
|
20240417,124700,328472365,2445,2445,2445,2445,71
|
|
20240417,124600,328298770,2440,2440,2440,2440,251
|
|
20240417,124500,327686330,2440,2440,2440,2440,0
|
|
20240417,124400,327686330,2440,2440,2440,2440,52
|
|
20240417,124300,327559450,2440,2440,2440,2440,202
|
|
20240417,124200,327066570,2445,2445,2445,2445,0
|
|
20240417,124100,327066570,2445,2445,2445,2445,1
|
|
20240417,124000,327064125,2445,2445,2445,2445,0
|
|
20240417,123900,327064125,2445,2440,2445,2440,110
|
|
20240417,123800,326795720,2440,2445,2445,2440,177
|
|
20240417,123700,326363610,2445,2445,2445,2445,0
|
|
20240417,123600,326363610,2445,2445,2445,2445,54
|
|
20240417,123500,326231580,2445,2445,2445,2445,257
|
|
20240417,123400,325603215,2445,2445,2445,2445,0
|
|
20240417,123300,325603215,2445,2445,2445,2445,50
|
|
20240417,123200,325480965,2445,2445,2445,2445,207
|
|
20240417,123100,324974850,2445,2450,2450,2445,45
|
|
20240417,123000,324864610,2450,2450,2450,2450,0
|
|
20240417,122900,324864610,2450,2450,2450,2450,200
|
|
20240417,122800,324374610,2450,2450,2450,2450,757
|
|
20240417,122700,322519960,2445,2445,2445,2445,50
|
|
20240417,122600,322397710,2445,2445,2445,2445,0
|
|
20240417,122500,322397710,2445,2445,2445,2445,251
|
|
20240417,122400,321784015,2445,2445,2445,2445,0
|
|
20240417,122300,321784015,2445,2445,2445,2445,50
|
|
20240417,122200,321661765,2445,2445,2445,2445,0
|
|
20240417,122100,321661765,2445,2440,2450,2440,461
|
|
20240417,122000,320534665,2450,2445,2450,2445,250
|
|
20240417,121900,319922415,2440,2445,2445,2440,127
|
|
20240417,121800,319612035,2445,2445,2445,2445,70
|
|
20240417,121700,319440885,2445,2445,2445,2445,202
|
|
20240417,121600,318946995,2445,2445,2445,2445,50
|
|
20240417,121500,318824745,2445,2445,2445,2445,0
|
|
20240417,121400,318824745,2445,2445,2445,2445,251
|
|
20240417,121300,318211050,2450,2450,2450,2450,0
|
|
20240417,121200,318211050,2450,2450,2450,2450,50
|
|
20240417,121100,318088550,2450,2450,2450,2450,0
|
|
20240417,121000,318088550,2450,2450,2450,2450,251
|
|
20240417,120900,317473600,2450,2450,2450,2450,0
|
|
20240417,120800,317473600,2450,2450,2450,2450,0
|
|
20240417,120700,317473600,2450,2440,2450,2440,253
|
|
20240417,120600,316855260,2440,2445,2445,2440,228
|
|
20240417,120500,316298900,2445,2445,2445,2445,50
|
|
20240417,120400,316176650,2445,2445,2445,2445,41
|
|
20240417,120300,316076405,2445,2440,2445,2440,251
|
|
20240417,120200,315462960,2440,2440,2440,2440,409
|
|
20240417,120100,314465000,2440,2440,2440,2440,50
|
|
20240417,120000,314343000,2440,2445,2445,2440,1128
|
|
20240417,115900,311590675,2440,2445,2450,2440,8222
|
|
20240417,115800,291512135,2445,2445,2445,2445,0
|
|
20240417,115700,291512135,2445,2445,2445,2445,50
|
|
20240417,115600,291389885,2445,2445,2445,2445,202
|
|
20240417,115500,290895995,2440,2440,2440,2440,51
|
|
20240417,115400,290771555,2440,2445,2445,2440,225
|
|
20240417,115300,290222485,2445,2445,2445,2445,50
|
|
20240417,115200,290100235,2445,2445,2445,2445,53
|
|
20240417,115100,289970650,2445,2450,2450,2445,52
|
|
20240417,115000,289843255,2445,2445,2445,2445,50
|
|
20240417,114900,289721005,2445,2445,2445,2445,0
|
|
20240417,114800,289721005,2445,2445,2445,2445,252
|
|
20240417,114700,289104865,2445,2445,2445,2445,120
|
|
20240417,114600,288811465,2450,2450,2450,2450,376
|
|
20240417,114500,287890265,2455,2455,2455,2450,204
|
|
20240417,114400,287390455,2450,2450,2450,2450,159
|
|
20240417,114300,287000905,2455,2455,2455,2455,1
|
|
20240417,114200,286998450,2450,2450,2450,2450,177
|
|
20240417,114100,286564800,2455,2455,2455,2455,0
|
|
20240417,114000,286564800,2455,2450,2455,2450,307
|
|
20240417,113900,285811365,2450,2450,2450,2450,50
|
|
20240417,113800,285688865,2450,2450,2450,2450,202
|
|
20240417,113700,285193965,2450,2450,2450,2450,50
|
|
20240417,113600,285071465,2450,2450,2450,2450,0
|
|
20240417,113500,285071465,2450,2450,2450,2450,50
|
|
20240417,113400,284948965,2450,2450,2450,2450,231
|
|
20240417,113300,284383015,2450,2450,2450,2450,50
|
|
20240417,113200,284260515,2450,2450,2450,2450,0
|
|
20240417,113100,284260515,2450,2450,2450,2450,50
|
|
20240417,113000,284138015,2450,2450,2450,2450,201
|
|
20240417,112900,283645565,2450,2450,2450,2450,50
|
|
20240417,112800,283523065,2450,2450,2450,2450,0
|
|
20240417,112700,283523065,2450,2450,2450,2450,252
|
|
20240417,112600,282905665,2450,2450,2450,2450,0
|
|
20240417,112500,282905665,2450,2450,2450,2450,159
|
|
20240417,112400,282516115,2455,2450,2455,2450,52
|
|
20240417,112300,282388705,2450,2450,2455,2445,480
|
|
20240417,112200,281213330,2450,2450,2450,2450,50
|
|
20240417,112100,281090830,2450,2450,2450,2450,0
|
|
20240417,112000,281090830,2450,2450,2450,2450,301
|
|
20240417,111900,280353380,2445,2445,2445,2445,0
|
|
20240417,111800,280353380,2445,2445,2445,2445,51
|
|
20240417,111700,280228685,2445,2450,2450,2445,1148
|
|
20240417,111600,277421165,2450,2450,2450,2450,252
|
|
20240417,111500,276803765,2450,2450,2450,2450,0
|
|
20240417,111400,276803765,2450,2450,2450,2450,50
|
|
20240417,111300,276681265,2450,2450,2450,2450,1
|
|
20240417,111200,276678815,2450,2450,2450,2450,252
|
|
20240417,111100,276061415,2450,2450,2450,2450,0
|
|
20240417,111000,276061415,2450,2455,2455,2450,52
|
|
20240417,110900,275934010,2445,2450,2450,2445,999
|
|
20240417,110800,273487620,2460,2460,2460,2460,0
|
|
20240417,110700,273487620,2460,2455,2460,2450,695
|
|
20240417,110600,271779190,2455,2455,2460,2455,213
|
|
20240417,110500,271256270,2455,2450,2455,2450,221
|
|
20240417,110400,270714725,2455,2450,2455,2445,129
|
|
20240417,110300,270399055,2455,2450,2455,2450,51
|
|
20240417,110200,270274100,2450,2450,2450,2450,0
|
|
20240417,110100,270274100,2450,2455,2455,2450,2533
|
|
20240417,110000,264066255,2455,2455,2455,2455,0
|
|
20240417,105900,264066255,2455,2455,2455,2455,50
|
|
20240417,105800,263943505,2455,2455,2455,2455,201
|
|
20240417,105700,263450050,2460,2460,2460,2460,18
|
|
20240417,105600,263405770,2460,2460,2460,2460,101
|
|
20240417,105500,263157310,2465,2465,2465,2465,0
|
|
20240417,105400,263157310,2465,2460,2465,2460,1397
|
|
20240417,105300,259715465,2460,2460,2460,2460,297
|
|
20240417,105200,258984845,2455,2455,2455,2455,50
|
|
20240417,105100,258862095,2455,2455,2455,2455,202
|
|
20240417,105000,258366185,2455,2450,2455,2450,109
|
|
20240417,104900,258098855,2450,2455,2455,2450,272
|
|
20240417,104800,257431455,2450,2450,2450,2450,960
|
|
20240417,104700,255079455,2450,2455,2455,2450,351
|
|
20240417,104600,254218755,2450,2450,2450,2450,50
|
|
20240417,104500,254096255,2450,2450,2450,2450,127
|
|
20240417,104400,253785105,2455,2455,2455,2455,0
|
|
20240417,104300,253785105,2455,2455,2455,2455,748
|
|
20240417,104200,251948765,2455,2455,2455,2455,50
|
|
20240417,104100,251826015,2455,2455,2455,2455,50
|
|
20240417,104000,251703265,2455,2455,2455,2455,403
|
|
20240417,103900,250713900,2460,2460,2460,2460,4
|
|
20240417,103800,250704060,2465,2465,2465,2465,0
|
|
20240417,103700,250704060,2465,2465,2465,2465,0
|
|
20240417,103600,250704060,2465,2465,2465,2465,0
|
|
20240417,103500,250704060,2465,2465,2465,2465,0
|
|
20240417,103400,250704060,2465,2465,2465,2465,66
|
|
20240417,103300,250541370,2465,2465,2465,2465,1
|
|
20240417,103200,250538905,2450,2450,2450,2450,0
|
|
20240417,103100,250538905,2450,2450,2450,2450,50
|
|
20240417,103000,250416405,2450,2465,2465,2450,185
|
|
20240417,102900,249961185,2460,2460,2460,2460,302
|
|
20240417,102800,249218265,2460,2465,2465,2460,573
|
|
20240417,102700,247808680,2460,2460,2460,2460,127
|
|
20240417,102600,247496260,2460,2460,2460,2460,251
|
|
20240417,102500,246878800,2465,2465,2465,2465,0
|
|
20240417,102400,246878800,2465,2455,2465,2455,68
|
|
20240417,102300,246711850,2440,2440,2440,2440,1
|
|
20240417,102200,246709410,2440,2440,2450,2440,3941
|
|
20240417,102100,237082605,2440,2445,2445,2440,370
|
|
20240417,102000,236179020,2445,2445,2445,2445,50
|
|
20240417,101900,236056770,2445,2445,2445,2445,0
|
|
20240417,101800,236056770,2445,2440,2445,2440,1320
|
|
20240417,101700,232830005,2440,2445,2445,2440,350
|
|
20240417,101600,231974505,2445,2445,2445,2445,50
|
|
20240417,101500,231852255,2440,2450,2450,2440,3034
|
|
20240417,101400,224437980,2455,2455,2455,2455,6
|
|
20240417,101300,224423250,2455,2455,2455,2455,3140
|
|
20240417,101200,216714550,2460,2460,2460,2460,3033
|
|
20240417,101100,209253370,2460,2460,2460,2460,160
|
|
20240417,101000,208859770,2465,2460,2465,2460,1008
|
|
20240417,100900,206378610,2465,2465,2465,2465,4603
|
|
20240417,100800,195032215,2470,2470,2470,2470,1294
|
|
20240417,100700,191836035,2475,2475,2480,2475,703
|
|
20240417,100600,190096105,2475,2480,2480,2475,370
|
|
20240417,100500,189180305,2475,2475,2475,2475,97
|
|
20240417,100400,188940230,2475,2475,2475,2475,201
|
|
20240417,100300,188442755,2480,2480,2480,2480,21
|
|
20240417,100200,188390675,2480,2475,2480,2470,112
|
|
20240417,100100,188113770,2475,2475,2475,2475,103
|
|
20240417,100000,187858845,2475,2475,2475,2475,202
|
|
20240417,095900,187358895,2480,2470,2480,2470,130
|
|
20240417,095800,187037765,2480,2470,2480,2470,323
|
|
20240417,095700,186239645,2470,2470,2470,2470,2
|
|
20240417,095600,186234705,2470,2470,2470,2470,50
|
|
20240417,095500,186111205,2470,2475,2475,2470,200
|
|
20240417,095400,185617180,2480,2480,2480,2480,460
|
|
20240417,095300,184476380,2480,2480,2480,2480,409
|
|
20240417,095200,183462060,2475,2475,2475,2475,165
|
|
20240417,095100,183053685,2475,2475,2475,2475,276
|
|
20240417,095000,182370585,2470,2470,2470,2470,51
|
|
20240417,094900,182244615,2465,2470,2470,2465,127
|
|
20240417,094800,181930930,2470,2470,2470,2470,51
|
|
20240417,094700,181804960,2470,2475,2475,2470,11
|
|
20240417,094600,181777770,2470,2470,2470,2470,451
|
|
20240417,094500,180663800,2470,2470,2470,2470,83
|
|
20240417,094400,180458790,2470,2470,2470,2470,79
|
|
20240417,094300,180263660,2470,2470,2470,2465,1719
|
|
20240417,094200,176023995,2475,2480,2480,2475,202
|
|
20240417,094100,175524040,2465,2470,2470,2465,600
|
|
20240417,094000,174043160,2475,2475,2480,2470,468
|
|
20240417,093900,172884295,2480,2470,2480,2470,51
|
|
20240417,093800,172758315,2470,2475,2475,2470,1000
|
|
20240417,093700,170284235,2485,2485,2485,2485,1
|
|
20240417,093600,170281750,2475,2475,2475,2475,362
|
|
20240417,093500,169385800,2480,2490,2490,2480,1021
|
|
20240417,093400,166853610,2480,2480,2480,2480,0
|
|
20240417,093300,166853610,2480,2480,2490,2480,1711
|
|
20240417,093200,162610310,2485,2485,2485,2485,250
|
|
20240417,093100,161989060,2485,2485,2485,2480,231
|
|
20240417,093000,161415170,2480,2485,2485,2480,147
|
|
20240417,092900,161050105,2495,2495,2495,2495,1
|
|
20240417,092800,161047610,2490,2485,2490,2485,585
|
|
20240417,092700,159592010,2490,2480,2490,2480,410
|
|
20240417,092600,158575110,2480,2480,2485,2480,250
|
|
20240417,092500,157954610,2480,2490,2490,2480,3100
|
|
20240417,092400,150263290,2495,2500,2500,2490,946
|
|
20240417,092300,147903980,2500,2500,2500,2495,155
|
|
20240417,092200,147516730,2495,2495,2495,2495,65
|
|
20240417,092100,147354555,2495,2490,2500,2490,514
|
|
20240417,092000,146073330,2495,2485,2495,2485,2263
|
|
20240417,091900,140442400,2485,2485,2485,2485,5
|
|
20240417,091800,140429975,2495,2480,2495,2480,1050
|
|
20240417,091700,137825225,2485,2495,2500,2485,2080
|
|
20240417,091600,132645350,2495,2495,2500,2495,1771
|
|
20240417,091500,128218755,2490,2490,2490,2490,155
|
|
20240417,091400,127832805,2490,2500,2500,2490,567
|
|
20240417,091300,126420935,2500,2485,2500,2485,6637
|
|
20240417,091200,109868645,2485,2480,2485,2480,2607
|
|
20240417,091100,103391750,2485,2485,2485,2485,0
|
|
20240417,091000,103391750,2485,2480,2485,2475,1905
|
|
20240417,090900,98672905,2485,2485,2485,2485,1
|
|
20240417,090800,98670420,2480,2485,2485,2480,794
|
|
20240417,090700,96698830,2485,2480,2485,2480,1439
|
|
20240417,090600,93129265,2480,2480,2485,2475,726
|
|
20240417,090500,91330420,2480,2480,2480,2480,465
|
|
20240417,090400,90177220,2500,2490,2500,2490,3014
|
|
20240417,090300,82661000,2495,2485,2495,2485,4418
|
|
20240417,090200,71670515,2495,2490,2495,2480,11032
|
|
20240417,090100,44261365,2485,2470,2485,2465,5578
|
|
20240417,090000,30415580,2465,2435,2470,2435,12354
|