636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193300,929925420,2410,2410,2410,2410,5652
|
|
20240419,193200,929925420,2410,2410,2410,2410,0
|
|
20240419,193100,929925420,2410,2410,2410,2410,0
|
|
20240419,193000,929925420,2410,2410,2410,2410,0
|
|
20240419,192900,929925420,2410,2410,2410,2410,0
|
|
20240419,192800,929925420,2410,2410,2410,2410,0
|
|
20240419,192700,929925420,2410,2410,2410,2410,0
|
|
20240419,192600,929925420,2410,2410,2410,2410,0
|
|
20240419,192500,929925420,2410,2410,2410,2410,0
|
|
20240419,192400,929925420,2410,2410,2410,2410,0
|
|
20240419,192300,929925420,2410,2410,2410,2410,0
|
|
20240419,192200,929925420,2410,2410,2410,2410,0
|
|
20240419,192100,929925420,2410,2410,2410,2410,0
|
|
20240419,192000,929925420,2410,2410,2410,2410,0
|
|
20240419,191900,929925420,2410,2410,2410,2410,0
|
|
20240419,191800,929925420,2410,2410,2410,2410,0
|
|
20240419,191700,929925420,2410,2410,2410,2410,0
|
|
20240419,191600,929925420,2410,2410,2410,2410,0
|
|
20240419,191500,929925420,2410,2410,2410,2410,0
|
|
20240419,191400,929925420,2410,2410,2410,2410,0
|
|
20240419,191300,929925420,2410,2410,2410,2410,0
|
|
20240419,191200,929925420,2410,2410,2410,2410,0
|
|
20240419,191100,929925420,2410,2410,2410,2410,0
|
|
20240419,191000,929925420,2410,2410,2410,2410,0
|
|
20240419,190900,929925420,2410,2410,2410,2410,0
|
|
20240419,190800,929925420,2410,2410,2410,2410,0
|
|
20240419,190700,929925420,2410,2410,2410,2410,0
|
|
20240419,190600,929925420,2410,2410,2410,2410,0
|
|
20240419,190500,929925420,2410,2410,2410,2410,0
|
|
20240419,190400,929925420,2410,2410,2410,2410,0
|
|
20240419,190300,929925420,2410,2410,2410,2410,5652
|
|
20240419,190200,929925420,2410,2410,2410,2410,0
|
|
20240419,190100,929925420,2410,2410,2410,2410,0
|
|
20240419,190000,929925420,2410,2410,2410,2410,0
|
|
20240419,185900,929925420,2410,2410,2410,2410,0
|
|
20240419,185800,929925420,2410,2410,2410,2410,0
|
|
20240419,185700,929925420,2410,2410,2410,2410,0
|
|
20240419,185600,929925420,2410,2410,2410,2410,0
|
|
20240419,185500,929925420,2410,2410,2410,2410,0
|
|
20240419,185400,929925420,2410,2410,2410,2410,0
|
|
20240419,185300,929925420,2410,2410,2410,2410,0
|
|
20240419,185200,929925420,2410,2410,2410,2410,0
|
|
20240419,185100,929925420,2410,2410,2410,2410,0
|
|
20240419,185000,929925420,2410,2410,2410,2410,0
|
|
20240419,184900,929925420,2410,2410,2410,2410,0
|
|
20240419,184800,929925420,2410,2410,2410,2410,0
|
|
20240419,184700,929925420,2410,2410,2410,2410,0
|
|
20240419,184600,929925420,2410,2410,2410,2410,0
|
|
20240419,184500,929925420,2410,2410,2410,2410,0
|
|
20240419,184400,929925420,2410,2410,2410,2410,0
|
|
20240419,184300,929925420,2410,2410,2410,2410,0
|
|
20240419,184200,929925420,2410,2410,2410,2410,0
|
|
20240419,184100,929925420,2410,2410,2410,2410,0
|
|
20240419,184000,929925420,2410,2410,2410,2410,0
|
|
20240419,183900,929925420,2410,2410,2410,2410,0
|
|
20240419,183800,929925420,2410,2410,2410,2410,0
|
|
20240419,183700,929925420,2410,2410,2410,2410,0
|
|
20240419,183600,929925420,2410,2410,2410,2410,0
|
|
20240419,183500,929925420,2410,2410,2410,2410,0
|
|
20240419,183400,929925420,2410,2410,2410,2410,0
|
|
20240419,183300,929925420,2410,2410,2410,2410,5652
|
|
20240419,183200,929925420,2410,2410,2410,2410,0
|
|
20240419,183100,929925420,2410,2410,2410,2410,0
|
|
20240419,183000,929925420,2410,2410,2410,2410,0
|
|
20240419,182900,929925420,2410,2410,2410,2410,0
|
|
20240419,182800,929925420,2410,2410,2410,2410,0
|
|
20240419,182700,929925420,2410,2410,2410,2410,0
|
|
20240419,182600,929925420,2410,2410,2410,2410,0
|
|
20240419,182500,929925420,2410,2410,2410,2410,0
|
|
20240419,182400,929925420,2410,2410,2410,2410,0
|
|
20240419,182300,929925420,2410,2410,2410,2410,0
|
|
20240419,182200,929925420,2410,2410,2410,2410,0
|
|
20240419,182100,929925420,2410,2410,2410,2410,0
|
|
20240419,182000,929925420,2410,2410,2410,2410,0
|
|
20240419,181900,929925420,2410,2410,2410,2410,0
|
|
20240419,181800,929925420,2410,2410,2410,2410,0
|
|
20240419,181700,929925420,2410,2410,2410,2410,0
|
|
20240419,181600,929925420,2410,2410,2410,2410,0
|
|
20240419,181500,929925420,2410,2410,2410,2410,0
|
|
20240419,181400,929925420,2410,2410,2410,2410,0
|
|
20240419,181300,929925420,2410,2410,2410,2410,0
|
|
20240419,181200,929925420,2410,2410,2410,2410,0
|
|
20240419,181100,929925420,2410,2410,2410,2410,0
|
|
20240419,181000,929925420,2410,2410,2410,2410,0
|
|
20240419,180900,929925420,2410,2410,2410,2410,0
|
|
20240419,180800,929925420,2410,2410,2410,2410,0
|
|
20240419,180700,929925420,2410,2410,2410,2410,0
|
|
20240419,180600,929925420,2410,2410,2410,2410,0
|
|
20240419,180500,929925420,2410,2410,2410,2410,0
|
|
20240419,180400,929925420,2410,2410,2410,2410,0
|
|
20240419,180300,929925420,2410,2410,2410,2410,5652
|
|
20240419,180200,929925420,2410,2410,2410,2410,0
|
|
20240419,180100,929925420,2410,2410,2410,2410,0
|
|
20240419,180000,929925420,2410,2410,2410,2410,0
|
|
20240419,175900,929925420,2410,2410,2410,2410,0
|
|
20240419,175800,929925420,2410,2410,2410,2410,0
|
|
20240419,175700,929925420,2410,2410,2410,2410,0
|
|
20240419,175600,929925420,2410,2410,2410,2410,0
|
|
20240419,175500,929925420,2410,2410,2410,2410,0
|
|
20240419,175400,929925420,2410,2410,2410,2410,0
|
|
20240419,175300,929925420,2410,2410,2410,2410,0
|
|
20240419,175200,929925420,2410,2410,2410,2410,0
|
|
20240419,175100,929925420,2410,2410,2410,2410,0
|
|
20240419,175000,929925420,2410,2410,2410,2410,0
|
|
20240419,174900,929925420,2410,2410,2410,2410,0
|
|
20240419,174800,929925420,2410,2410,2410,2410,0
|
|
20240419,174700,929925420,2410,2410,2410,2410,0
|
|
20240419,174600,929925420,2410,2410,2410,2410,0
|
|
20240419,174500,929925420,2410,2410,2410,2410,0
|
|
20240419,174400,929925420,2410,2410,2410,2410,0
|
|
20240419,174300,929925420,2410,2410,2410,2410,0
|
|
20240419,174200,929925420,2410,2410,2410,2410,0
|
|
20240419,174100,929925420,2410,2410,2410,2410,0
|
|
20240419,174000,929925420,2410,2410,2410,2410,0
|
|
20240419,173900,929925420,2410,2410,2410,2410,0
|
|
20240419,173800,929925420,2410,2410,2410,2410,0
|
|
20240419,173700,929925420,2410,2410,2410,2410,0
|
|
20240419,173600,929925420,2410,2410,2410,2410,0
|
|
20240419,173500,929925420,2410,2410,2410,2410,0
|
|
20240419,173400,929925420,2410,2410,2410,2410,0
|
|
20240419,173300,929925420,2410,2410,2410,2410,5652
|
|
20240419,173200,929925420,2410,2410,2410,2410,0
|
|
20240419,173100,929925420,2410,2410,2410,2410,0
|
|
20240419,173000,929925420,2410,2410,2410,2410,0
|
|
20240419,172900,929925420,2410,2410,2410,2410,0
|
|
20240419,172800,929925420,2410,2410,2410,2410,0
|
|
20240419,172700,929925420,2410,2410,2410,2410,0
|
|
20240419,172600,929925420,2410,2410,2410,2410,0
|
|
20240419,172500,929925420,2410,2410,2410,2410,0
|
|
20240419,172400,929925420,2410,2410,2410,2410,0
|
|
20240419,172300,929925420,2410,2410,2410,2410,0
|
|
20240419,172200,929925420,2410,2410,2410,2410,0
|
|
20240419,172100,929925420,2410,2410,2410,2410,0
|
|
20240419,172000,929925420,2410,2410,2410,2410,0
|
|
20240419,171900,929925420,2410,2410,2410,2410,0
|
|
20240419,171800,929925420,2410,2410,2410,2410,0
|
|
20240419,171700,929925420,2410,2410,2410,2410,0
|
|
20240419,171600,929925420,2410,2410,2410,2410,0
|
|
20240419,171500,929925420,2410,2410,2410,2410,0
|
|
20240419,171400,929925420,2410,2410,2410,2410,0
|
|
20240419,171300,929925420,2410,2410,2410,2410,0
|
|
20240419,171200,929925420,2410,2410,2410,2410,0
|
|
20240419,171100,929925420,2410,2410,2410,2410,0
|
|
20240419,171000,929925420,2410,2410,2410,2410,0
|
|
20240419,170900,929925420,2410,2410,2410,2410,0
|
|
20240419,170800,929925420,2410,2410,2410,2410,0
|
|
20240419,170700,929925420,2410,2410,2410,2410,0
|
|
20240419,170600,929925420,2410,2410,2410,2410,0
|
|
20240419,170500,929925420,2410,2410,2410,2410,0
|
|
20240419,170400,929925420,2410,2410,2410,2410,0
|
|
20240419,170300,929925420,2410,2410,2410,2410,5652
|
|
20240419,170200,929925420,2410,2410,2410,2410,0
|
|
20240419,170100,929925420,2410,2410,2410,2410,0
|
|
20240419,170000,929925420,2410,2410,2410,2410,0
|
|
20240419,165900,929925420,2410,2410,2410,2410,0
|
|
20240419,165800,929925420,2410,2410,2410,2410,0
|
|
20240419,165700,929925420,2410,2410,2410,2410,0
|
|
20240419,165600,929925420,2410,2410,2410,2410,0
|
|
20240419,165500,929925420,2410,2410,2410,2410,0
|
|
20240419,165400,929925420,2410,2410,2410,2410,0
|
|
20240419,165300,929925420,2410,2410,2410,2410,0
|
|
20240419,165200,929925420,2410,2410,2410,2410,0
|
|
20240419,165100,929925420,2410,2410,2410,2410,0
|
|
20240419,165000,929925420,2410,2410,2410,2410,0
|
|
20240419,164900,929925420,2410,2410,2410,2410,0
|
|
20240419,164800,929925420,2410,2410,2410,2410,0
|
|
20240419,164700,929925420,2410,2410,2410,2410,0
|
|
20240419,164600,929925420,2410,2410,2410,2410,0
|
|
20240419,164500,929925420,2410,2410,2410,2410,0
|
|
20240419,164400,929925420,2410,2410,2410,2410,0
|
|
20240419,164300,929925420,2410,2410,2410,2410,0
|
|
20240419,164200,929925420,2410,2410,2410,2410,0
|
|
20240419,164100,929925420,2410,2410,2410,2410,0
|
|
20240419,164000,929925420,2410,2410,2410,2410,0
|
|
20240419,163900,929925420,2410,2410,2410,2410,0
|
|
20240419,163800,929925420,2410,2410,2410,2410,0
|
|
20240419,163700,929925420,2410,2410,2410,2410,0
|
|
20240419,163600,929925420,2410,2410,2410,2410,0
|
|
20240419,163500,929925420,2410,2410,2410,2410,0
|
|
20240419,163400,929925420,2410,2410,2410,2410,0
|
|
20240419,163300,929925420,2410,2410,2410,2410,5652
|
|
20240419,163200,929925420,2410,2410,2410,2410,0
|
|
20240419,163100,929925420,2410,2410,2410,2410,0
|
|
20240419,163000,929925420,2410,2410,2410,2410,0
|
|
20240419,162900,929925420,2410,2410,2410,2410,0
|
|
20240419,162800,929925420,2410,2410,2410,2410,0
|
|
20240419,162700,929925420,2410,2410,2410,2410,0
|
|
20240419,162600,929925420,2410,2410,2410,2410,0
|
|
20240419,162500,929925420,2410,2410,2410,2410,0
|
|
20240419,162400,929925420,2410,2410,2410,2410,0
|
|
20240419,162300,929925420,2410,2410,2410,2410,0
|
|
20240419,162200,929925420,2410,2410,2410,2410,0
|
|
20240419,162100,929925420,2410,2410,2410,2410,0
|
|
20240419,162000,929925420,2410,2410,2410,2410,0
|
|
20240419,161900,929925420,2410,2410,2410,2410,0
|
|
20240419,161800,929925420,2410,2410,2410,2410,0
|
|
20240419,161700,929925420,2410,2410,2410,2410,0
|
|
20240419,161600,929925420,2410,2410,2410,2410,0
|
|
20240419,161500,929925420,2410,2410,2410,2410,0
|
|
20240419,161400,929925420,2410,2410,2410,2410,0
|
|
20240419,161300,929925420,2410,2410,2410,2410,0
|
|
20240419,161200,929925420,2410,2410,2410,2410,0
|
|
20240419,161100,929925420,2410,2410,2410,2410,0
|
|
20240419,161000,929925420,2410,2410,2410,2410,0
|
|
20240419,160900,929925420,2410,2410,2410,2410,0
|
|
20240419,160800,929925420,2410,2410,2410,2410,0
|
|
20240419,160700,929925420,2410,2410,2410,2410,0
|
|
20240419,160600,929925420,2410,2410,2410,2410,0
|
|
20240419,160500,929925420,2410,2410,2410,2410,0
|
|
20240419,160400,929925420,2410,2410,2410,2410,0
|
|
20240419,160300,929925420,2410,2410,2410,2410,5652
|
|
20240419,160200,929925420,2410,2410,2410,2410,0
|
|
20240419,160100,929925420,2410,2410,2410,2410,0
|
|
20240419,160000,929925420,2410,2410,2410,2410,0
|
|
20240419,155900,929925420,2410,2410,2410,2410,0
|
|
20240419,155800,929925420,2410,2410,2410,2410,0
|
|
20240419,155700,929925420,2410,2410,2410,2410,0
|
|
20240419,155600,929925420,2410,2410,2410,2410,0
|
|
20240419,155500,929925420,2410,2410,2410,2410,0
|
|
20240419,155400,929925420,2410,2410,2410,2410,0
|
|
20240419,155300,929925420,2410,2410,2410,2410,0
|
|
20240419,155200,929925420,2410,2410,2410,2410,0
|
|
20240419,155100,929925420,2410,2410,2410,2410,0
|
|
20240419,155000,929925420,2410,2410,2410,2410,0
|
|
20240419,154900,929925420,2410,2410,2410,2410,0
|
|
20240419,154800,929925420,2410,2410,2410,2410,0
|
|
20240419,154700,929925420,2410,2410,2410,2410,0
|
|
20240419,154600,929925420,2410,2410,2410,2410,0
|
|
20240419,154500,929925420,2410,2410,2410,2410,0
|
|
20240419,154400,929925420,2410,2410,2410,2410,0
|
|
20240419,154300,929925420,2410,2410,2410,2410,0
|
|
20240419,154200,929925420,2410,2410,2410,2410,0
|
|
20240419,154100,929925420,2410,2410,2410,2410,0
|
|
20240419,154000,929925420,2410,2410,2410,2410,0
|
|
20240419,153900,929925420,2410,2410,2410,2410,0
|
|
20240419,153800,929925420,2410,2410,2410,2410,0
|
|
20240419,153700,929925420,2410,2410,2410,2410,0
|
|
20240419,153600,929925420,2410,2410,2410,2410,0
|
|
20240419,153500,929925420,2410,2410,2410,2410,0
|
|
20240419,153400,929925420,2410,2410,2410,2410,0
|
|
20240419,153300,929925420,2410,2410,2410,2410,5652
|
|
20240419,153200,929925420,2410,2410,2410,2410,0
|
|
20240419,153100,929925420,2410,2410,2410,2410,0
|
|
20240419,153000,929925420,2410,2410,2410,2410,5652
|
|
20240419,152900,916304100,2410,2410,2410,2410,0
|
|
20240419,152800,916304100,2410,2410,2410,2410,0
|
|
20240419,152700,916304100,2410,2410,2410,2410,0
|
|
20240419,152600,916304100,2410,2410,2410,2410,0
|
|
20240419,152500,916304100,2410,2410,2410,2410,0
|
|
20240419,152400,916304100,2410,2410,2410,2410,0
|
|
20240419,152300,916304100,2410,2410,2410,2410,0
|
|
20240419,152200,916304100,2410,2410,2410,2410,0
|
|
20240419,152100,916304100,2410,2410,2410,2410,0
|
|
20240419,152000,916304100,2410,2410,2410,2410,0
|
|
20240419,151900,916304100,2410,2415,2415,2410,140
|
|
20240419,151800,915966225,2410,2400,2410,2400,1859
|
|
20240419,151700,911496090,2405,2405,2405,2405,3
|
|
20240419,151600,911488875,2410,2410,2410,2410,150
|
|
20240419,151500,911127375,2410,2410,2410,2410,792
|
|
20240419,151400,909218655,2410,2405,2410,2405,626
|
|
20240419,151300,907710085,2410,2405,2410,2405,235
|
|
20240419,151200,907144905,2405,2410,2410,2395,3074
|
|
20240419,151100,899762300,2410,2405,2410,2395,8531
|
|
20240419,151000,879310995,2410,2405,2410,2400,5
|
|
20240419,150900,879298975,2400,2405,2405,2400,5732
|
|
20240419,150800,865528505,2410,2410,2410,2405,305
|
|
20240419,150700,864794650,2410,2410,2420,2410,1610
|
|
20240419,150600,860914540,2420,2415,2420,2415,121
|
|
20240419,150500,860622300,2415,2415,2415,2415,213
|
|
20240419,150400,860107905,2415,2415,2415,2415,0
|
|
20240419,150300,860107905,2415,2415,2415,2415,123
|
|
20240419,150200,859810860,2415,2415,2415,2415,0
|
|
20240419,150100,859810860,2415,2415,2415,2415,0
|
|
20240419,150000,859810860,2415,2415,2415,2415,116
|
|
20240419,145900,859530720,2420,2420,2420,2420,0
|
|
20240419,145800,859530720,2420,2420,2420,2420,45
|
|
20240419,145700,859421820,2420,2420,2420,2420,0
|
|
20240419,145600,859421820,2420,2420,2420,2420,0
|
|
20240419,145500,859421820,2420,2420,2420,2420,0
|
|
20240419,145400,859421820,2420,2415,2420,2415,462
|
|
20240419,145300,858306060,2410,2410,2410,2410,58
|
|
20240419,145200,858166280,2410,2410,2415,2410,104
|
|
20240419,145100,857915635,2415,2415,2415,2415,63
|
|
20240419,145000,857763490,2415,2415,2415,2415,438
|
|
20240419,144900,856705720,2400,2410,2410,2400,574
|
|
20240419,144800,855326500,2410,2405,2410,2405,2
|
|
20240419,144700,855321685,2410,2410,2410,2410,2
|
|
20240419,144600,855316865,2405,2410,2415,2405,126
|
|
20240419,144500,855013205,2400,2405,2410,2400,6077
|
|
20240419,144400,840425890,2415,2415,2415,2415,0
|
|
20240419,144300,840425890,2415,2415,2415,2415,0
|
|
20240419,144200,840425890,2415,2415,2415,2410,11
|
|
20240419,144100,840399330,2410,2410,2410,2410,1
|
|
20240419,144000,840396920,2415,2415,2415,2415,1566
|
|
20240419,143900,836615030,2415,2410,2415,2410,144
|
|
20240419,143800,836267985,2410,2400,2410,2400,4002
|
|
20240419,143700,826663175,2405,2410,2410,2405,3
|
|
20240419,143600,826655955,2400,2405,2405,2400,5704
|
|
20240419,143500,812965115,2405,2410,2410,2405,1219
|
|
20240419,143400,810030480,2410,2410,2410,2410,0
|
|
20240419,143300,810030480,2410,2405,2415,2400,1709
|
|
20240419,143200,805925045,2415,2405,2415,2405,9
|
|
20240419,143100,805903345,2410,2410,2410,2400,5911
|
|
20240419,143000,791715335,2415,2415,2415,2415,0
|
|
20240419,142900,791715335,2415,2415,2415,2415,0
|
|
20240419,142800,791715335,2415,2415,2415,2415,60
|
|
20240419,142700,791570435,2415,2415,2415,2415,34
|
|
20240419,142600,791488325,2425,2415,2425,2415,178
|
|
20240419,142500,791058435,2415,2410,2415,2400,3239
|
|
20240419,142400,783279895,2410,2410,2410,2410,0
|
|
20240419,142300,783279895,2410,2410,2410,2410,101
|
|
20240419,142200,783036485,2405,2410,2410,2405,9
|
|
20240419,142100,783014835,2405,2405,2410,2400,1671
|
|
20240419,142000,778999905,2410,2410,2415,2410,398
|
|
20240419,141900,778038815,2415,2415,2415,2405,4413
|
|
20240419,141800,767415760,2425,2415,2425,2410,1368
|
|
20240419,141700,764118805,2425,2425,2425,2425,0
|
|
20240419,141600,764118805,2425,2415,2425,2415,156
|
|
20240419,141500,763742005,2425,2425,2425,2425,0
|
|
20240419,141400,763742005,2425,2425,2425,2425,6
|
|
20240419,141300,763727455,2410,2410,2410,2410,0
|
|
20240419,141200,763727455,2410,2410,2415,2410,9
|
|
20240419,141100,763705755,2415,2410,2415,2410,2
|
|
20240419,141000,763700930,2410,2410,2410,2410,9
|
|
20240419,140900,763679240,2410,2415,2430,2405,1693
|
|
20240419,140800,759601795,2435,2420,2435,2420,508
|
|
20240419,140700,758367365,2415,2415,2415,2415,825
|
|
20240419,140600,756374990,2415,2415,2415,2415,0
|
|
20240419,140500,756374990,2415,2420,2420,2415,202
|
|
20240419,140400,755886160,2420,2420,2420,2420,2
|
|
20240419,140300,755881320,2420,2415,2420,2405,4417
|
|
20240419,140200,745249805,2420,2410,2420,2410,152
|
|
20240419,140100,744881985,2420,2410,2420,2410,2
|
|
20240419,140000,744877155,2410,2415,2415,2405,6864
|
|
20240419,135900,728308750,2420,2420,2420,2420,57
|
|
20240419,135800,728170810,2420,2420,2420,2420,100
|
|
20240419,135700,727928810,2420,2405,2420,2405,600
|
|
20240419,135600,726476845,2420,2415,2420,2405,1668
|
|
20240419,135500,722459135,2420,2420,2420,2420,203
|
|
20240419,135400,721967875,2420,2420,2420,2420,0
|
|
20240419,135300,721967875,2420,2420,2420,2420,0
|
|
20240419,135200,721967875,2420,2420,2420,2420,0
|
|
20240419,135100,721967875,2420,2420,2420,2420,70
|
|
20240419,135000,721798475,2420,2420,2420,2420,5
|
|
20240419,134900,721786375,2405,2420,2420,2405,4414
|
|
20240419,134800,711152100,2420,2420,2420,2420,0
|
|
20240419,134700,711152100,2420,2420,2420,2420,0
|
|
20240419,134600,711152100,2420,2420,2420,2420,433
|
|
20240419,134500,710104240,2410,2410,2410,2410,0
|
|
20240419,134400,710104240,2410,2415,2415,2410,1669
|
|
20240419,134300,706081090,2415,2415,2415,2415,0
|
|
20240419,134200,706081090,2415,2410,2415,2410,527
|
|
20240419,134100,704810765,2405,2405,2405,2405,0
|
|
20240419,134000,704810765,2405,2405,2405,2405,0
|
|
20240419,133900,704810765,2405,2405,2405,2405,0
|
|
20240419,133800,704810765,2405,2405,2405,2405,1
|
|
20240419,133700,704808360,2415,2415,2420,2405,2464
|
|
20240419,133600,698853100,2415,2415,2415,2415,0
|
|
20240419,133500,698853100,2415,2410,2435,2400,4522
|
|
20240419,133400,687963210,2435,2435,2435,2435,0
|
|
20240419,133300,687963210,2435,2435,2435,2435,10
|
|
20240419,133200,687938860,2435,2415,2435,2410,1672
|
|
20240419,133100,683905670,2435,2435,2435,2435,5
|
|
20240419,133000,683893495,2435,2435,2435,2435,100
|
|
20240419,132900,683649995,2435,2435,2435,2435,2883
|
|
20240419,132800,676629890,2435,2435,2435,2435,0
|
|
20240419,132700,676629890,2435,2435,2435,2435,0
|
|
20240419,132600,676629890,2435,2435,2435,2435,0
|
|
20240419,132500,676629890,2435,2435,2435,2435,0
|
|
20240419,132400,676629890,2435,2430,2435,2430,3
|
|
20240419,132300,676622590,2435,2435,2435,2435,0
|
|
20240419,132200,676622590,2435,2435,2435,2435,0
|
|
20240419,132100,676622590,2435,2415,2435,2410,4421
|
|
20240419,132000,665955760,2410,2410,2410,2410,0
|
|
20240419,131900,665955760,2410,2425,2425,2410,1671
|
|
20240419,131800,661919885,2430,2430,2430,2425,8244
|
|
20240419,131700,641905750,2435,2435,2435,2435,2
|
|
20240419,131600,641900880,2445,2445,2445,2445,0
|
|
20240419,131500,641900880,2445,2420,2490,2420,10092
|
|
20240419,131400,617152220,2410,2410,2410,2410,0
|
|
20240419,131300,617152220,2410,2410,2410,2410,0
|
|
20240419,131200,617152220,2410,2420,2420,2410,5010
|
|
20240419,131100,605076225,2420,2420,2420,2420,5
|
|
20240419,131000,605064125,2420,2420,2420,2420,12
|
|
20240419,130900,605035085,2425,2425,2425,2425,0
|
|
20240419,130800,605035085,2425,2425,2425,2425,10
|
|
20240419,130700,605010835,2410,2415,2415,2410,5418
|
|
20240419,130600,591946975,2415,2420,2420,2415,1673
|
|
20240419,130500,587902540,2425,2420,2425,2420,2056
|
|
20240419,130400,582922815,2415,2415,2415,2415,300
|
|
20240419,130300,582198315,2415,2415,2415,2415,342
|
|
20240419,130200,581372385,2415,2415,2415,2415,8
|
|
20240419,130100,581353065,2420,2420,2420,2420,0
|
|
20240419,130000,581353065,2420,2420,2420,2420,0
|
|
20240419,125900,581353065,2420,2420,2420,2420,0
|
|
20240419,125800,581353065,2420,2420,2420,2420,0
|
|
20240419,125700,581353065,2420,2420,2420,2420,0
|
|
20240419,125600,581353065,2420,2420,2420,2420,0
|
|
20240419,125500,581353065,2420,2420,2420,2420,101
|
|
20240419,125400,581108645,2420,2420,2420,2400,1681
|
|
20240419,125300,577074065,2420,2415,2420,2400,4441
|
|
20240419,125200,566399585,2420,2420,2420,2420,0
|
|
20240419,125100,566399585,2420,2415,2420,2415,2
|
|
20240419,125000,566394750,2415,2415,2415,2415,0
|
|
20240419,124900,566394750,2415,2415,2415,2415,0
|
|
20240419,124800,566394750,2415,2410,2415,2410,1926
|
|
20240419,124700,561746600,2410,2410,2410,2410,0
|
|
20240419,124600,561746600,2410,2410,2410,2410,0
|
|
20240419,124500,561746600,2410,2410,2410,2410,150
|
|
20240419,124400,561385100,2410,2410,2410,2410,101
|
|
20240419,124300,561141690,2410,2410,2410,2410,0
|
|
20240419,124200,561141690,2410,2395,2410,2390,1676
|
|
20240419,124100,557129425,2410,2410,2410,2410,2
|
|
20240419,124000,557124605,2410,2395,2410,2390,1411
|
|
20240419,123900,553748815,2395,2405,2405,2395,5739
|
|
20240419,123800,539953770,2410,2410,2410,2410,93
|
|
20240419,123700,539729640,2410,2410,2410,2410,0
|
|
20240419,123600,539729640,2410,2410,2410,2410,159
|
|
20240419,123500,539346450,2410,2410,2410,2410,54
|
|
20240419,123400,539216310,2410,2410,2410,2410,49
|
|
20240419,123300,539098220,2405,2405,2405,2405,2267
|
|
20240419,123200,533646085,2405,2405,2405,2405,1639
|
|
20240419,123100,529704290,2405,2405,2405,2405,7
|
|
20240419,123000,529687455,2390,2400,2400,2390,1672
|
|
20240419,122900,525686330,2410,2410,2410,2410,0
|
|
20240419,122800,525686330,2410,2410,2410,2410,200
|
|
20240419,122700,525204330,2410,2395,2410,2395,31
|
|
20240419,122600,525130070,2395,2395,2395,2395,0
|
|
20240419,122500,525130070,2395,2400,2410,2390,4425
|
|
20240419,122400,514534340,2410,2410,2410,2410,0
|
|
20240419,122300,514534340,2410,2410,2410,2410,0
|
|
20240419,122200,514534340,2410,2410,2410,2410,0
|
|
20240419,122100,514534340,2410,2410,2410,2410,0
|
|
20240419,122000,514534340,2410,2410,2410,2410,144
|
|
20240419,121900,514187300,2400,2400,2400,2400,0
|
|
20240419,121800,514187300,2400,2410,2410,2400,23
|
|
20240419,121700,514131900,2410,2410,2410,2400,1722
|
|
20240419,121600,509998600,2410,2410,2410,2410,201
|
|
20240419,121500,509514190,2410,2410,2410,2410,0
|
|
20240419,121400,509514190,2410,2410,2410,2410,1
|
|
20240419,121300,509511780,2410,2410,2410,2410,30
|
|
20240419,121200,509439480,2410,2410,2410,2410,50
|
|
20240419,121100,509318980,2410,2400,2410,2390,4455
|
|
20240419,121000,498640475,2400,2405,2405,2400,288
|
|
20240419,120900,497947990,2400,2400,2400,2400,150
|
|
20240419,120800,497587990,2400,2400,2400,2400,211
|
|
20240419,120700,497081590,2400,2400,2400,2400,46
|
|
20240419,120600,496971190,2400,2400,2400,2400,0
|
|
20240419,120500,496971190,2400,2400,2400,2400,2253
|
|
20240419,120400,491563990,2400,2395,2400,2395,251
|
|
20240419,120300,490962245,2395,2395,2395,2395,41
|
|
20240419,120200,490864050,2395,2385,2395,2385,19
|
|
20240419,120100,490818705,2385,2385,2385,2385,1000
|
|
20240419,120000,488433705,2380,2380,2380,2380,0
|
|
20240419,115900,488433705,2380,2380,2380,2380,1674
|
|
20240419,115800,484449585,2380,2380,2380,2380,544
|
|
20240419,115700,483154865,2395,2390,2395,2380,4430
|
|
20240419,115600,472606505,2395,2395,2395,2395,5
|
|
20240419,115500,472594530,2395,2390,2395,2390,6
|
|
20240419,115400,472580165,2395,2390,2395,2390,347
|
|
20240419,115300,471750815,2390,2390,2390,2390,20
|
|
20240419,115200,471703015,2390,2385,2390,2380,1721
|
|
20240419,115100,467600725,2390,2390,2390,2390,1
|
|
20240419,115000,467598335,2385,2390,2390,2385,61
|
|
20240419,114900,467452750,2390,2380,2390,2380,237
|
|
20240419,114800,466887900,2380,2380,2380,2380,1
|
|
20240419,114700,466885520,2390,2390,2390,2390,2
|
|
20240419,114600,466880740,2390,2380,2390,2375,4179
|
|
20240419,114500,456943400,2380,2390,2390,2380,201
|
|
20240419,114400,456464010,2375,2385,2385,2375,2541
|
|
20240419,114300,450424740,2400,2390,2400,2380,6045
|
|
20240419,114200,436023345,2400,2400,2400,2400,50
|
|
20240419,114100,435903345,2400,2400,2400,2400,96
|
|
20240419,114000,435672945,2385,2390,2400,2385,1677
|
|
20240419,113900,431670300,2400,2400,2400,2400,0
|
|
20240419,113800,431670300,2400,2400,2400,2400,0
|
|
20240419,113700,431670300,2400,2385,2400,2385,101
|
|
20240419,113600,431429400,2380,2385,2385,2380,5869
|
|
20240419,113500,417447225,2410,2410,2410,2410,0
|
|
20240419,113400,417447225,2410,2400,2415,2380,8536
|
|
20240419,113300,397067285,2410,2395,2410,2390,192
|
|
20240419,113200,396608135,2395,2400,2400,2395,388
|
|
20240419,113100,395677935,2390,2405,2415,2390,31239
|
|
20240419,113000,320509790,2400,2395,2405,2390,11539
|
|
20240419,112900,292898320,2395,2405,2405,2395,10791
|
|
20240419,112800,266991505,2400,2400,2405,2400,4809
|
|
20240419,112700,255428120,2400,2395,2400,2395,2928
|
|
20240419,112600,248409310,2395,2405,2405,2395,4317
|
|
20240419,112500,238050995,2410,2410,2410,2410,1
|
|
20240419,112400,238048585,2405,2400,2405,2400,3045
|
|
20240419,112300,230731075,2405,2405,2405,2400,1113
|
|
20240419,112200,228057265,2405,2405,2410,2400,2693
|
|
20240419,112100,221574490,2415,2405,2415,2405,3335
|
|
20240419,112000,213545055,2400,2400,2405,2400,2489
|
|
20240419,111900,207561470,2405,2410,2410,2405,3903
|
|
20240419,111800,198168255,2410,2400,2410,2400,645
|
|
20240419,111700,196620185,2415,2415,2415,2415,6
|
|
20240419,111600,196605695,2400,2420,2420,2400,5399
|
|
20240419,111500,183600395,2420,2420,2420,2420,2458
|
|
20240419,111400,177652035,2435,2420,2435,2420,395
|
|
20240419,111300,176695835,2425,2425,2425,2425,1281
|
|
20240419,111200,173589410,2430,2435,2435,2430,2
|
|
20240419,111100,173584545,2435,2435,2435,2435,0
|
|
20240419,111000,173584545,2435,2435,2435,2435,70
|
|
20240419,110900,173414095,2425,2430,2430,2425,753
|
|
20240419,110800,171588005,2440,2430,2440,2430,683
|
|
20240419,110700,169928305,2440,2440,2440,2440,10
|
|
20240419,110600,169903905,2440,2440,2440,2440,1
|
|
20240419,110500,169901465,2430,2430,2430,2430,1
|
|
20240419,110400,169899035,2430,2430,2430,2425,5995
|
|
20240419,110300,155331925,2440,2425,2440,2425,297
|
|
20240419,110200,154611625,2425,2430,2430,2425,1115
|
|
20240419,110100,151903445,2430,2440,2450,2430,4012
|
|
20240419,110000,142139970,2445,2445,2445,2445,1
|
|
20240419,105900,142137525,2445,2435,2445,2435,107
|
|
20240419,105800,141876970,2440,2440,2440,2440,0
|
|
20240419,105700,141876970,2440,2450,2450,2440,4451
|
|
20240419,105600,130999530,2460,2460,2460,2460,0
|
|
20240419,105500,130999530,2460,2460,2460,2460,0
|
|
20240419,105400,130999530,2460,2460,2460,2460,0
|
|
20240419,105300,130999530,2460,2460,2460,2460,385
|
|
20240419,105200,130052430,2470,2470,2470,2470,2
|
|
20240419,105100,130047490,2470,2455,2470,2450,3131
|
|
20240419,105000,122359175,2445,2445,2445,2445,515
|
|
20240419,104900,121100000,2445,2450,2450,2445,1610
|
|
20240419,104800,117158550,2450,2450,2450,2450,3602
|
|
20240419,104700,108333650,2455,2455,2455,2455,0
|
|
20240419,104600,108333650,2455,2455,2455,2455,1600
|
|
20240419,104500,104405650,2450,2450,2450,2450,0
|
|
20240419,104400,104405650,2450,2455,2455,2450,1812
|
|
20240419,104300,99958690,2455,2455,2455,2455,0
|
|
20240419,104200,99958690,2455,2455,2455,2455,1
|
|
20240419,104100,99956235,2460,2460,2460,2450,68
|
|
20240419,104000,99789365,2455,2450,2455,2450,1483
|
|
20240419,103900,96152355,2455,2470,2470,2455,902
|
|
20240419,103800,93937930,2460,2460,2460,2460,1
|
|
20240419,103700,93935470,2470,2455,2470,2455,3708
|
|
20240419,103600,84832315,2465,2460,2475,2460,193
|
|
20240419,103500,84357250,2465,2465,2465,2465,0
|
|
20240419,103400,84357250,2465,2455,2465,2455,338
|
|
20240419,103300,83527435,2465,2465,2465,2465,0
|
|
20240419,103200,83527435,2465,2465,2465,2460,1416
|
|
20240419,103100,80042075,2465,2465,2465,2460,5220
|
|
20240419,103000,67184345,2470,2470,2470,2470,0
|
|
20240419,102900,67184345,2470,2470,2470,2470,0
|
|
20240419,102800,67184345,2470,2470,2470,2470,0
|
|
20240419,102700,67184345,2470,2470,2470,2470,761
|
|
20240419,102600,65304675,2470,2475,2485,2470,4502
|
|
20240419,102500,54171700,2475,2480,2480,2475,430
|
|
20240419,102400,53105310,2500,2500,2500,2500,1
|
|
20240419,102300,53102810,2485,2485,2485,2485,0
|
|
20240419,102200,53102810,2485,2485,2485,2485,0
|
|
20240419,102100,53102810,2485,2485,2485,2485,1160
|
|
20240419,102000,50220210,2500,2500,2500,2500,0
|
|
20240419,101900,50220210,2500,2500,2500,2500,1
|
|
20240419,101800,50217710,2500,2500,2500,2500,0
|
|
20240419,101700,50217710,2500,2500,2500,2500,3
|
|
20240419,101600,50210210,2485,2485,2485,2485,1000
|
|
20240419,101500,47725210,2500,2500,2500,2500,0
|
|
20240419,101400,47725210,2500,2500,2500,2500,6
|
|
20240419,101300,47710210,2500,2500,2500,2500,0
|
|
20240419,101200,47710210,2500,2500,2500,2500,0
|
|
20240419,101100,47710210,2500,2500,2500,2500,400
|
|
20240419,101000,46710210,2500,2500,2500,2500,1
|
|
20240419,100900,46707710,2485,2485,2485,2485,150
|
|
20240419,100800,46334960,2495,2495,2495,2495,1
|
|
20240419,100700,46332465,2500,2500,2500,2500,2000
|
|
20240419,100600,41332465,2500,2500,2500,2500,501
|
|
20240419,100500,40079965,2500,2500,2500,2500,2
|
|
20240419,100400,40074965,2500,2500,2500,2500,1
|
|
20240419,100300,40072465,2500,2500,2500,2500,7
|
|
20240419,100200,40054965,2500,2485,2500,2485,27
|
|
20240419,100100,39987840,2485,2485,2485,2485,10
|
|
20240419,100000,39962990,2500,2500,2500,2500,3
|
|
20240419,095900,39955490,2500,2500,2500,2500,0
|
|
20240419,095800,39955490,2500,2500,2500,2500,0
|
|
20240419,095700,39955490,2500,2500,2500,2500,14
|
|
20240419,095600,39920490,2485,2485,2485,2485,0
|
|
20240419,095500,39920490,2485,2485,2485,2485,300
|
|
20240419,095400,39174990,2485,2485,2485,2485,0
|
|
20240419,095300,39174990,2485,2485,2485,2485,0
|
|
20240419,095200,39174990,2485,2480,2485,2480,3
|
|
20240419,095100,39167540,2500,2500,2500,2500,0
|
|
20240419,095000,39167540,2500,2500,2500,2500,0
|
|
20240419,094900,39167540,2500,2500,2500,2500,600
|
|
20240419,094800,37667540,2500,2495,2500,2495,196
|
|
20240419,094700,37178515,2500,2485,2500,2485,606
|
|
20240419,094600,35667590,2485,2485,2485,2485,1201
|
|
20240419,094500,32683105,2490,2480,2490,2480,11
|
|
20240419,094400,32655805,2495,2495,2495,2495,1
|
|
20240419,094300,32653310,2505,2505,2505,2505,0
|
|
20240419,094200,32653310,2505,2505,2505,2505,0
|
|
20240419,094100,32653310,2505,2505,2505,2505,30
|
|
20240419,094000,32578160,2505,2495,2505,2495,2097
|
|
20240419,093900,27336130,2500,2485,2500,2485,218
|
|
20240419,093800,26792800,2480,2480,2480,2480,0
|
|
20240419,093700,26792800,2480,2480,2480,2480,501
|
|
20240419,093600,25550320,2480,2480,2480,2480,4
|
|
20240419,093500,25540400,2465,2480,2480,2465,200
|
|
20240419,093400,25046800,2480,2480,2480,2480,0
|
|
20240419,093300,25046800,2480,2465,2480,2465,1188
|
|
20240419,093200,22118365,2465,2465,2465,2465,100
|
|
20240419,093100,21871865,2475,2475,2475,2475,1426
|
|
20240419,093000,18342515,2465,2465,2465,2465,4
|
|
20240419,092900,18332655,2470,2465,2475,2465,1012
|
|
20240419,092800,15838015,2475,2465,2475,2465,383
|
|
20240419,092700,14893910,2475,2470,2475,2470,334
|
|
20240419,092600,14068920,2475,2475,2475,2475,200
|
|
20240419,092500,13573920,2475,2475,2475,2475,0
|
|
20240419,092400,13573920,2475,2475,2475,2475,0
|
|
20240419,092300,13573920,2475,2475,2475,2475,60
|
|
20240419,092200,13425420,2480,2480,2480,2480,50
|
|
20240419,092100,13301420,2480,2480,2480,2480,0
|
|
20240419,092000,13301420,2480,2470,2480,2470,382
|
|
20240419,091900,12357870,2470,2470,2470,2470,70
|
|
20240419,091800,12184970,2480,2480,2480,2480,0
|
|
20240419,091700,12184970,2480,2480,2480,2480,1
|
|
20240419,091600,12182490,2480,2480,2480,2480,1
|
|
20240419,091500,12180010,2470,2470,2470,2470,384
|
|
20240419,091400,11231530,2480,2480,2480,2480,403
|
|
20240419,091300,10232090,2480,2480,2480,2480,1
|
|
20240419,091200,10229610,2485,2485,2485,2485,0
|
|
20240419,091100,10229610,2485,2485,2485,2485,0
|
|
20240419,091000,10229610,2485,2475,2485,2475,148
|
|
20240419,090900,9862965,2485,2485,2485,2485,0
|
|
20240419,090800,9862965,2485,2485,2485,2485,3
|
|
20240419,090700,9855510,2490,2485,2490,2485,71
|
|
20240419,090600,9679070,2475,2485,2485,2475,231
|
|
20240419,090500,9105235,2475,2475,2475,2475,0
|
|
20240419,090400,9105235,2475,2475,2475,2475,0
|
|
20240419,090300,9105235,2475,2475,2475,2475,1
|
|
20240419,090200,9102760,2475,2475,2475,2475,528
|
|
20240419,090100,7795960,2490,2490,2490,2490,1
|
|
20240419,090000,7793470,2490,2500,2500,2490,3122
|