629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,192500,1411815585,2670,2670,2670,2670,0
|
|
20240405,192400,1411815585,2670,2670,2670,2670,0
|
|
20240405,192300,1411815585,2670,2670,2670,2670,0
|
|
20240405,192200,1411815585,2670,2670,2670,2670,0
|
|
20240405,192100,1411815585,2670,2670,2670,2670,0
|
|
20240405,192000,1411815585,2670,2670,2670,2670,0
|
|
20240405,191900,1411815585,2670,2670,2670,2670,0
|
|
20240405,191800,1411815585,2670,2670,2670,2670,0
|
|
20240405,191700,1411815585,2670,2670,2670,2670,0
|
|
20240405,191600,1411815585,2670,2670,2670,2670,0
|
|
20240405,191500,1411815585,2670,2670,2670,2670,0
|
|
20240405,191400,1411815585,2670,2670,2670,2670,0
|
|
20240405,191300,1411815585,2670,2670,2670,2670,0
|
|
20240405,191200,1411815585,2670,2670,2670,2670,0
|
|
20240405,191100,1411815585,2670,2670,2670,2670,0
|
|
20240405,191000,1411815585,2670,2670,2670,2670,0
|
|
20240405,190900,1411815585,2670,2670,2670,2670,0
|
|
20240405,190800,1411815585,2670,2670,2670,2670,0
|
|
20240405,190700,1411815585,2670,2670,2670,2670,0
|
|
20240405,190600,1411815585,2670,2670,2670,2670,0
|
|
20240405,190500,1411815585,2670,2670,2670,2670,0
|
|
20240405,190400,1411815585,2670,2670,2670,2670,0
|
|
20240405,190300,1411815585,2670,2670,2670,2670,0
|
|
20240405,190200,1411815585,2670,2670,2670,2670,0
|
|
20240405,190100,1411815585,2670,2670,2670,2670,0
|
|
20240405,190000,1411815585,2670,2670,2670,2670,0
|
|
20240405,185900,1411815585,2670,2670,2670,2670,0
|
|
20240405,185800,1411815585,2670,2670,2670,2670,0
|
|
20240405,185700,1411815585,2670,2670,2670,2670,0
|
|
20240405,185600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,185500,1411815585,2670,2670,2670,2670,0
|
|
20240405,185400,1411815585,2670,2670,2670,2670,0
|
|
20240405,185300,1411815585,2670,2670,2670,2670,0
|
|
20240405,185200,1411815585,2670,2670,2670,2670,0
|
|
20240405,185100,1411815585,2670,2670,2670,2670,0
|
|
20240405,185000,1411815585,2670,2670,2670,2670,0
|
|
20240405,184900,1411815585,2670,2670,2670,2670,0
|
|
20240405,184800,1411815585,2670,2670,2670,2670,0
|
|
20240405,184700,1411815585,2670,2670,2670,2670,0
|
|
20240405,184600,1411815585,2670,2670,2670,2670,0
|
|
20240405,184500,1411815585,2670,2670,2670,2670,0
|
|
20240405,184400,1411815585,2670,2670,2670,2670,0
|
|
20240405,184300,1411815585,2670,2670,2670,2670,0
|
|
20240405,184200,1411815585,2670,2670,2670,2670,0
|
|
20240405,184100,1411815585,2670,2670,2670,2670,0
|
|
20240405,184000,1411815585,2670,2670,2670,2670,0
|
|
20240405,183900,1411815585,2670,2670,2670,2670,0
|
|
20240405,183800,1411815585,2670,2670,2670,2670,0
|
|
20240405,183700,1411815585,2670,2670,2670,2670,0
|
|
20240405,183600,1411815585,2670,2670,2670,2670,0
|
|
20240405,183500,1411815585,2670,2670,2670,2670,0
|
|
20240405,183400,1411815585,2670,2670,2670,2670,0
|
|
20240405,183300,1411815585,2670,2670,2670,2670,0
|
|
20240405,183200,1411815585,2670,2670,2670,2670,0
|
|
20240405,183100,1411815585,2670,2670,2670,2670,0
|
|
20240405,183000,1411815585,2670,2670,2670,2670,0
|
|
20240405,182900,1411815585,2670,2670,2670,2670,0
|
|
20240405,182800,1411815585,2670,2670,2670,2670,0
|
|
20240405,182700,1411815585,2670,2670,2670,2670,0
|
|
20240405,182600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,182500,1411815585,2670,2670,2670,2670,0
|
|
20240405,182400,1411815585,2670,2670,2670,2670,0
|
|
20240405,182300,1411815585,2670,2670,2670,2670,0
|
|
20240405,182200,1411815585,2670,2670,2670,2670,0
|
|
20240405,182100,1411815585,2670,2670,2670,2670,0
|
|
20240405,182000,1411815585,2670,2670,2670,2670,0
|
|
20240405,181900,1411815585,2670,2670,2670,2670,0
|
|
20240405,181800,1411815585,2670,2670,2670,2670,0
|
|
20240405,181700,1411815585,2670,2670,2670,2670,0
|
|
20240405,181600,1411815585,2670,2670,2670,2670,0
|
|
20240405,181500,1411815585,2670,2670,2670,2670,0
|
|
20240405,181400,1411815585,2670,2670,2670,2670,0
|
|
20240405,181300,1411815585,2670,2670,2670,2670,0
|
|
20240405,181200,1411815585,2670,2670,2670,2670,0
|
|
20240405,181100,1411815585,2670,2670,2670,2670,0
|
|
20240405,181000,1411815585,2670,2670,2670,2670,0
|
|
20240405,180900,1411815585,2670,2670,2670,2670,0
|
|
20240405,180800,1411815585,2670,2670,2670,2670,0
|
|
20240405,180700,1411815585,2670,2670,2670,2670,0
|
|
20240405,180600,1411815585,2670,2670,2670,2670,0
|
|
20240405,180500,1411815585,2670,2670,2670,2670,0
|
|
20240405,180400,1411815585,2670,2670,2670,2670,0
|
|
20240405,180300,1411815585,2670,2670,2670,2670,0
|
|
20240405,180200,1411815585,2670,2670,2670,2670,0
|
|
20240405,180100,1411815585,2670,2670,2670,2670,0
|
|
20240405,180000,1411815585,2670,2670,2670,2670,0
|
|
20240405,175900,1411815585,2670,2670,2670,2670,0
|
|
20240405,175800,1411815585,2670,2670,2670,2670,0
|
|
20240405,175700,1411815585,2670,2670,2670,2670,0
|
|
20240405,175600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,175500,1411815585,2670,2670,2670,2670,0
|
|
20240405,175400,1411815585,2670,2670,2670,2670,0
|
|
20240405,175300,1411815585,2670,2670,2670,2670,0
|
|
20240405,175200,1411815585,2670,2670,2670,2670,0
|
|
20240405,175100,1411815585,2670,2670,2670,2670,0
|
|
20240405,175000,1411815585,2670,2670,2670,2670,0
|
|
20240405,174900,1411815585,2670,2670,2670,2670,0
|
|
20240405,174800,1411815585,2670,2670,2670,2670,0
|
|
20240405,174700,1411815585,2670,2670,2670,2670,0
|
|
20240405,174600,1411815585,2670,2670,2670,2670,0
|
|
20240405,174500,1411815585,2670,2670,2670,2670,0
|
|
20240405,174400,1411815585,2670,2670,2670,2670,0
|
|
20240405,174300,1411815585,2670,2670,2670,2670,0
|
|
20240405,174200,1411815585,2670,2670,2670,2670,0
|
|
20240405,174100,1411815585,2670,2670,2670,2670,0
|
|
20240405,174000,1411815585,2670,2670,2670,2670,0
|
|
20240405,173900,1411815585,2670,2670,2670,2670,0
|
|
20240405,173800,1411815585,2670,2670,2670,2670,0
|
|
20240405,173700,1411815585,2670,2670,2670,2670,0
|
|
20240405,173600,1411815585,2670,2670,2670,2670,0
|
|
20240405,173500,1411815585,2670,2670,2670,2670,0
|
|
20240405,173400,1411815585,2670,2670,2670,2670,0
|
|
20240405,173300,1411815585,2670,2670,2670,2670,0
|
|
20240405,173200,1411815585,2670,2670,2670,2670,0
|
|
20240405,173100,1411815585,2670,2670,2670,2670,0
|
|
20240405,173000,1411815585,2670,2670,2670,2670,0
|
|
20240405,172900,1411815585,2670,2670,2670,2670,0
|
|
20240405,172800,1411815585,2670,2670,2670,2670,0
|
|
20240405,172700,1411815585,2670,2670,2670,2670,0
|
|
20240405,172600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,172500,1411815585,2670,2670,2670,2670,0
|
|
20240405,172400,1411815585,2670,2670,2670,2670,0
|
|
20240405,172300,1411815585,2670,2670,2670,2670,0
|
|
20240405,172200,1411815585,2670,2670,2670,2670,0
|
|
20240405,172100,1411815585,2670,2670,2670,2670,0
|
|
20240405,172000,1411815585,2670,2670,2670,2670,0
|
|
20240405,171900,1411815585,2670,2670,2670,2670,0
|
|
20240405,171800,1411815585,2670,2670,2670,2670,0
|
|
20240405,171700,1411815585,2670,2670,2670,2670,0
|
|
20240405,171600,1411815585,2670,2670,2670,2670,0
|
|
20240405,171500,1411815585,2670,2670,2670,2670,0
|
|
20240405,171400,1411815585,2670,2670,2670,2670,0
|
|
20240405,171300,1411815585,2670,2670,2670,2670,0
|
|
20240405,171200,1411815585,2670,2670,2670,2670,0
|
|
20240405,171100,1411815585,2670,2670,2670,2670,0
|
|
20240405,171000,1411815585,2670,2670,2670,2670,0
|
|
20240405,170900,1411815585,2670,2670,2670,2670,0
|
|
20240405,170800,1411815585,2670,2670,2670,2670,0
|
|
20240405,170700,1411815585,2670,2670,2670,2670,0
|
|
20240405,170600,1411815585,2670,2670,2670,2670,0
|
|
20240405,170500,1411815585,2670,2670,2670,2670,0
|
|
20240405,170400,1411815585,2670,2670,2670,2670,0
|
|
20240405,170300,1411815585,2670,2670,2670,2670,0
|
|
20240405,170200,1411815585,2670,2670,2670,2670,0
|
|
20240405,170100,1411815585,2670,2670,2670,2670,0
|
|
20240405,170000,1411815585,2670,2670,2670,2670,0
|
|
20240405,165900,1411815585,2670,2670,2670,2670,0
|
|
20240405,165800,1411815585,2670,2670,2670,2670,0
|
|
20240405,165700,1411815585,2670,2670,2670,2670,0
|
|
20240405,165600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,165500,1411815585,2670,2670,2670,2670,0
|
|
20240405,165400,1411815585,2670,2670,2670,2670,0
|
|
20240405,165300,1411815585,2670,2670,2670,2670,0
|
|
20240405,165200,1411815585,2670,2670,2670,2670,0
|
|
20240405,165100,1411815585,2670,2670,2670,2670,0
|
|
20240405,165000,1411815585,2670,2670,2670,2670,0
|
|
20240405,164900,1411815585,2670,2670,2670,2670,0
|
|
20240405,164800,1411815585,2670,2670,2670,2670,0
|
|
20240405,164700,1411815585,2670,2670,2670,2670,0
|
|
20240405,164600,1411815585,2670,2670,2670,2670,0
|
|
20240405,164500,1411815585,2670,2670,2670,2670,0
|
|
20240405,164400,1411815585,2670,2670,2670,2670,0
|
|
20240405,164300,1411815585,2670,2670,2670,2670,0
|
|
20240405,164200,1411815585,2670,2670,2670,2670,0
|
|
20240405,164100,1411815585,2670,2670,2670,2670,0
|
|
20240405,164000,1411815585,2670,2670,2670,2670,0
|
|
20240405,163900,1411815585,2670,2670,2670,2670,0
|
|
20240405,163800,1411815585,2670,2670,2670,2670,0
|
|
20240405,163700,1411815585,2670,2670,2670,2670,0
|
|
20240405,163600,1411815585,2670,2670,2670,2670,0
|
|
20240405,163500,1411815585,2670,2670,2670,2670,0
|
|
20240405,163400,1411815585,2670,2670,2670,2670,0
|
|
20240405,163300,1411815585,2670,2670,2670,2670,0
|
|
20240405,163200,1411815585,2670,2670,2670,2670,0
|
|
20240405,163100,1411815585,2670,2670,2670,2670,0
|
|
20240405,163000,1411815585,2670,2670,2670,2670,0
|
|
20240405,162900,1411815585,2670,2670,2670,2670,0
|
|
20240405,162800,1411815585,2670,2670,2670,2670,0
|
|
20240405,162700,1411815585,2670,2670,2670,2670,0
|
|
20240405,162600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,162500,1411815585,2670,2670,2670,2670,0
|
|
20240405,162400,1411815585,2670,2670,2670,2670,0
|
|
20240405,162300,1411815585,2670,2670,2670,2670,0
|
|
20240405,162200,1411815585,2670,2670,2670,2670,0
|
|
20240405,162100,1411815585,2670,2670,2670,2670,0
|
|
20240405,162000,1411815585,2670,2670,2670,2670,0
|
|
20240405,161900,1411815585,2670,2670,2670,2670,0
|
|
20240405,161800,1411815585,2670,2670,2670,2670,0
|
|
20240405,161700,1411815585,2670,2670,2670,2670,0
|
|
20240405,161600,1411815585,2670,2670,2670,2670,0
|
|
20240405,161500,1411815585,2670,2670,2670,2670,0
|
|
20240405,161400,1411815585,2670,2670,2670,2670,0
|
|
20240405,161300,1411815585,2670,2670,2670,2670,0
|
|
20240405,161200,1411815585,2670,2670,2670,2670,0
|
|
20240405,161100,1411815585,2670,2670,2670,2670,0
|
|
20240405,161000,1411815585,2670,2670,2670,2670,0
|
|
20240405,160900,1411815585,2670,2670,2670,2670,0
|
|
20240405,160800,1411815585,2670,2670,2670,2670,0
|
|
20240405,160700,1411815585,2670,2670,2670,2670,0
|
|
20240405,160600,1411815585,2670,2670,2670,2670,0
|
|
20240405,160500,1411815585,2670,2670,2670,2670,0
|
|
20240405,160400,1411815585,2670,2670,2670,2670,0
|
|
20240405,160300,1411815585,2670,2670,2670,2670,0
|
|
20240405,160200,1411815585,2670,2670,2670,2670,0
|
|
20240405,160100,1411815585,2670,2670,2670,2670,0
|
|
20240405,160000,1411815585,2670,2670,2670,2670,0
|
|
20240405,155900,1411815585,2670,2670,2670,2670,0
|
|
20240405,155800,1411815585,2670,2670,2670,2670,0
|
|
20240405,155700,1411815585,2670,2670,2670,2670,0
|
|
20240405,155600,1411815585,2670,2670,2670,2670,13896
|
|
20240405,155500,1411815585,2670,2670,2670,2670,0
|
|
20240405,155400,1411815585,2670,2670,2670,2670,0
|
|
20240405,155300,1411815585,2670,2670,2670,2670,0
|
|
20240405,155200,1411815585,2670,2670,2670,2670,0
|
|
20240405,155100,1411815585,2670,2670,2670,2670,0
|
|
20240405,155000,1411815585,2670,2670,2670,2670,0
|
|
20240405,154900,1411815585,2670,2670,2670,2670,0
|
|
20240405,154800,1411815585,2670,2670,2670,2670,0
|
|
20240405,154700,1411815585,2670,2670,2670,2670,0
|
|
20240405,154600,1411815585,2670,2670,2670,2670,0
|
|
20240405,154500,1411815585,2670,2670,2670,2670,0
|
|
20240405,154400,1411815585,2670,2670,2670,2670,0
|
|
20240405,154300,1411815585,2670,2670,2670,2670,0
|
|
20240405,154200,1411815585,2670,2670,2670,2670,0
|
|
20240405,154100,1411815585,2670,2670,2670,2670,0
|
|
20240405,154000,1411815585,2670,2670,2670,2670,0
|
|
20240405,153900,1411815585,2670,2670,2670,2670,0
|
|
20240405,153800,1411815585,2670,2670,2670,2670,0
|
|
20240405,153700,1411815585,2670,2670,2670,2670,0
|
|
20240405,153600,1411815585,2670,2670,2670,2670,0
|
|
20240405,153500,1411815585,2670,2670,2670,2670,0
|
|
20240405,153400,1411815585,2670,2670,2670,2670,0
|
|
20240405,153300,1411815585,2670,2670,2670,2670,0
|
|
20240405,153200,1411815585,2670,2670,2670,2670,0
|
|
20240405,153100,1411815585,2670,2670,2670,2670,0
|
|
20240405,153000,1411815585,2670,2670,2670,2670,13896
|
|
20240405,152900,1374713265,2700,2700,2700,2700,0
|
|
20240405,152800,1374713265,2700,2700,2700,2700,0
|
|
20240405,152700,1374713265,2700,2700,2700,2700,0
|
|
20240405,152600,1374713265,2700,2700,2700,2700,0
|
|
20240405,152500,1374713265,2700,2700,2700,2700,0
|
|
20240405,152400,1374713265,2700,2700,2700,2700,0
|
|
20240405,152300,1374713265,2700,2700,2700,2700,0
|
|
20240405,152200,1374713265,2700,2700,2700,2700,0
|
|
20240405,152100,1374713265,2700,2700,2700,2700,0
|
|
20240405,152000,1374713265,2700,2700,2700,2700,0
|
|
20240405,151900,1374713265,2700,2710,2710,2695,1053
|
|
20240405,151800,1371874435,2710,2710,2710,2710,702
|
|
20240405,151700,1369972015,2710,2710,2710,2710,1135
|
|
20240405,151600,1366896165,2720,2710,2720,2700,5696
|
|
20240405,151500,1351435740,2715,2700,2715,2700,1435
|
|
20240405,151400,1347551940,2700,2690,2700,2690,1530
|
|
20240405,151300,1343430485,2690,2690,2690,2680,20887
|
|
20240405,151200,1287452260,2690,2690,2690,2690,103
|
|
20240405,151100,1287175190,2695,2680,2695,2675,10112
|
|
20240405,151000,1260119275,2700,2700,2700,2675,12652
|
|
20240405,150900,1226211260,2710,2700,2710,2680,1867
|
|
20240405,150800,1221156780,2700,2680,2700,2680,2325
|
|
20240405,150700,1214920365,2705,2685,2705,2675,11975
|
|
20240405,150600,1182818850,2705,2685,2705,2685,2407
|
|
20240405,150500,1176342380,2680,2700,2700,2680,5000
|
|
20240405,150400,1162904010,2710,2710,2710,2710,0
|
|
20240405,150300,1162904010,2710,2695,2710,2690,2014
|
|
20240405,150200,1157482765,2710,2700,2710,2700,1353
|
|
20240405,150100,1153829385,2715,2715,2715,2715,38
|
|
20240405,150000,1153726215,2715,2715,2715,2715,14
|
|
20240405,145900,1153688205,2695,2710,2715,2695,393
|
|
20240405,145800,1152624210,2715,2715,2715,2715,0
|
|
20240405,145700,1152624210,2715,2715,2715,2715,0
|
|
20240405,145600,1152624210,2715,2690,2715,2690,21
|
|
20240405,145500,1152567695,2715,2695,2715,2695,1355
|
|
20240405,145400,1148891710,2690,2690,2690,2690,100
|
|
20240405,145300,1148622710,2695,2695,2695,2695,1795
|
|
20240405,145200,1143785185,2715,2715,2715,2715,0
|
|
20240405,145100,1143785185,2715,2710,2715,2710,1148
|
|
20240405,145000,1140668865,2705,2705,2705,2705,1390
|
|
20240405,144900,1136908915,2690,2695,2700,2690,12574
|
|
20240405,144800,1102979115,2695,2695,2695,2695,808
|
|
20240405,144700,1100801555,2700,2700,2700,2695,430
|
|
20240405,144600,1099641555,2700,2700,2700,2700,9935
|
|
20240405,144500,1072817055,2700,2700,2700,2700,368
|
|
20240405,144400,1071823455,2700,2700,2700,2700,6
|
|
20240405,144300,1071807255,2700,2700,2700,2700,1
|
|
20240405,144200,1071804555,2690,2690,2690,2690,594
|
|
20240405,144100,1070206695,2690,2695,2695,2690,1361
|
|
20240405,144000,1066541300,2690,2700,2700,2680,2365
|
|
20240405,143900,1060197205,2700,2700,2700,2700,0
|
|
20240405,143800,1060197205,2700,2700,2700,2700,50
|
|
20240405,143700,1060062205,2705,2705,2705,2705,0
|
|
20240405,143600,1060062205,2705,2700,2705,2700,18
|
|
20240405,143500,1060013520,2705,2705,2705,2705,38
|
|
20240405,143400,1059910730,2705,2705,2705,2705,1420
|
|
20240405,143300,1056069630,2710,2710,2710,2710,1
|
|
20240405,143200,1056066920,2675,2710,2710,2675,11000
|
|
20240405,143100,1026443605,2715,2715,2715,2715,1
|
|
20240405,143000,1026440890,2715,2715,2715,2710,888
|
|
20240405,142900,1024030910,2715,2715,2715,2715,1
|
|
20240405,142800,1024028195,2725,2725,2725,2725,0
|
|
20240405,142700,1024028195,2725,2725,2725,2725,64
|
|
20240405,142600,1023853795,2725,2725,2725,2725,47
|
|
20240405,142500,1023725720,2725,2720,2725,2720,15
|
|
20240405,142400,1023684850,2720,2720,2720,2720,736
|
|
20240405,142300,1021682930,2720,2720,2720,2720,52
|
|
20240405,142200,1021541490,2720,2720,2720,2720,122
|
|
20240405,142100,1021209650,2720,2720,2720,2720,10
|
|
20240405,142000,1021182450,2720,2720,2720,2710,45
|
|
20240405,141900,1021060060,2720,2720,2720,2720,8
|
|
20240405,141800,1021038300,2720,2720,2720,2720,205
|
|
20240405,141700,1020480700,2720,2710,2720,2710,27
|
|
20240405,141600,1020407340,2710,2710,2710,2710,6
|
|
20240405,141500,1020391080,2710,2710,2710,2710,0
|
|
20240405,141400,1020391080,2710,2715,2715,2710,807
|
|
20240405,141300,1018203610,2715,2715,2715,2715,48
|
|
20240405,141200,1018073290,2710,2710,2710,2710,189
|
|
20240405,141100,1017561100,2715,2710,2715,2710,15
|
|
20240405,141000,1017520380,2710,2710,2710,2710,9
|
|
20240405,140900,1017495990,2715,2715,2715,2715,100
|
|
20240405,140800,1017224490,2715,2715,2715,2715,0
|
|
20240405,140700,1017224490,2715,2715,2715,2715,0
|
|
20240405,140600,1017224490,2715,2715,2715,2715,30
|
|
20240405,140500,1017143040,2715,2710,2725,2710,66
|
|
20240405,140400,1016963325,2725,2725,2725,2725,0
|
|
20240405,140300,1016963325,2725,2725,2725,2705,1356
|
|
20240405,140200,1013277265,2725,2725,2725,2725,12
|
|
20240405,140100,1013244565,2725,2725,2725,2725,28
|
|
20240405,140000,1013168265,2705,2705,2705,2705,1
|
|
20240405,135900,1013165560,2705,2705,2705,2705,0
|
|
20240405,135800,1013165560,2705,2705,2705,2705,0
|
|
20240405,135700,1013165560,2705,2705,2705,2705,0
|
|
20240405,135600,1013165560,2705,2705,2705,2705,24
|
|
20240405,135500,1013100640,2700,2720,2720,2700,20975
|
|
20240405,135400,956379085,2720,2720,2720,2720,3
|
|
20240405,135300,956370925,2725,2725,2725,2725,500
|
|
20240405,135200,955008425,2725,2725,2725,2725,0
|
|
20240405,135100,955008425,2725,2725,2725,2725,701
|
|
20240405,135000,953098200,2730,2730,2730,2730,1390
|
|
20240405,134900,949303500,2730,2730,2730,2730,0
|
|
20240405,134800,949303500,2730,2740,2740,2730,4
|
|
20240405,134700,949292560,2740,2740,2740,2740,46
|
|
20240405,134600,949166520,2730,2730,2730,2730,522
|
|
20240405,134500,947741460,2740,2735,2740,2735,213
|
|
20240405,134400,947158835,2735,2735,2735,2735,14
|
|
20240405,134300,947120545,2735,2735,2735,2735,0
|
|
20240405,134200,947120545,2735,2735,2735,2735,198
|
|
20240405,134100,946579015,2740,2740,2740,2740,0
|
|
20240405,134000,946579015,2740,2740,2740,2740,0
|
|
20240405,133900,946579015,2740,2740,2740,2740,0
|
|
20240405,133800,946579015,2740,2740,2740,2740,0
|
|
20240405,133700,946579015,2740,2735,2740,2735,411
|
|
20240405,133600,945454790,2730,2730,2730,2730,1200
|
|
20240405,133500,942178790,2740,2740,2740,2740,0
|
|
20240405,133400,942178790,2740,2735,2740,2735,112
|
|
20240405,133300,941872400,2735,2730,2735,2730,2202
|
|
20240405,133200,935859940,2730,2730,2730,2730,0
|
|
20240405,133100,935859940,2730,2730,2730,2730,18
|
|
20240405,133000,935810800,2730,2715,2730,2715,1116
|
|
20240405,132900,932779555,2720,2720,2720,2720,1126
|
|
20240405,132800,929716835,2720,2720,2720,2720,0
|
|
20240405,132700,929716835,2720,2720,2720,2720,1
|
|
20240405,132600,929714115,2725,2725,2725,2725,1
|
|
20240405,132500,929711390,2730,2730,2730,2730,0
|
|
20240405,132400,929711390,2730,2730,2730,2730,0
|
|
20240405,132300,929711390,2730,2730,2730,2730,1
|
|
20240405,132200,929708660,2710,2710,2710,2710,101
|
|
20240405,132100,929434950,2710,2715,2715,2710,3000
|
|
20240405,132000,921301625,2720,2720,2720,2720,0
|
|
20240405,131900,921301625,2720,2720,2720,2720,45
|
|
20240405,131800,921179225,2720,2725,2725,2720,10
|
|
20240405,131700,921152000,2730,2730,2730,2730,0
|
|
20240405,131600,921152000,2730,2730,2730,2730,6
|
|
20240405,131500,921135620,2730,2730,2730,2730,0
|
|
20240405,131400,921135620,2730,2720,2730,2720,2
|
|
20240405,131300,921130170,2730,2730,2730,2730,23
|
|
20240405,131200,921067380,2730,2720,2730,2720,160
|
|
20240405,131100,920632140,2710,2710,2710,2710,200
|
|
20240405,131000,920090140,2710,2710,2710,2710,1
|
|
20240405,130900,920087430,2715,2720,2720,2715,1309
|
|
20240405,130800,916533445,2720,2720,2720,2720,0
|
|
20240405,130700,916533445,2720,2725,2725,2720,48
|
|
20240405,130600,916402815,2725,2715,2725,2715,261
|
|
20240405,130500,915693575,2725,2725,2725,2725,28
|
|
20240405,130400,915617275,2720,2725,2725,2715,303
|
|
20240405,130300,914793480,2730,2730,2730,2730,0
|
|
20240405,130200,914793480,2730,2730,2730,2730,1
|
|
20240405,130100,914790750,2715,2725,2725,2715,88
|
|
20240405,130000,914551505,2720,2725,2725,2720,544
|
|
20240405,125900,913071775,2735,2735,2735,2735,0
|
|
20240405,125800,913071775,2735,2735,2735,2735,1
|
|
20240405,125700,913069040,2735,2735,2735,2735,1
|
|
20240405,125600,913066305,2730,2730,2730,2730,0
|
|
20240405,125500,913066305,2730,2730,2730,2730,332
|
|
20240405,125400,912159945,2735,2730,2735,2730,16
|
|
20240405,125300,912116195,2740,2740,2740,2740,2
|
|
20240405,125200,912110715,2730,2730,2730,2730,290
|
|
20240405,125100,911319015,2730,2730,2730,2730,196
|
|
20240405,125000,910783935,2730,2730,2730,2730,93
|
|
20240405,124900,910530045,2730,2730,2730,2730,1
|
|
20240405,124800,910527315,2720,2730,2730,2720,18
|
|
20240405,124700,910478185,2730,2730,2730,2730,54
|
|
20240405,124600,910330765,2730,2730,2730,2730,64
|
|
20240405,124500,910156045,2730,2730,2730,2730,154
|
|
20240405,124400,909735625,2730,2730,2730,2730,80
|
|
20240405,124300,909517225,2730,2730,2730,2730,6
|
|
20240405,124200,909500845,2730,2730,2730,2730,376
|
|
20240405,124100,908474365,2730,2730,2730,2730,50
|
|
20240405,124000,908337865,2730,2720,2730,2720,2065
|
|
20240405,123900,902720775,2725,2725,2725,2725,164
|
|
20240405,123800,902273875,2730,2730,2730,2730,44
|
|
20240405,123700,902153755,2730,2730,2730,2730,0
|
|
20240405,123600,902153755,2730,2730,2730,2730,377
|
|
20240405,123500,901124545,2740,2730,2740,2730,248
|
|
20240405,123400,900447485,2745,2745,2745,2745,0
|
|
20240405,123300,900447485,2745,2740,2745,2740,32
|
|
20240405,123200,900359800,2740,2740,2740,2740,2063
|
|
20240405,123100,894707180,2740,2740,2740,2740,0
|
|
20240405,123000,894707180,2740,2740,2740,2740,0
|
|
20240405,122900,894707180,2740,2740,2740,2740,0
|
|
20240405,122800,894707180,2740,2740,2740,2740,0
|
|
20240405,122700,894707180,2740,2740,2740,2740,0
|
|
20240405,122600,894707180,2740,2740,2740,2740,5
|
|
20240405,122500,894693480,2740,2740,2740,2740,10
|
|
20240405,122400,894666080,2730,2730,2730,2730,536
|
|
20240405,122300,893202800,2730,2740,2740,2730,27
|
|
20240405,122200,893128890,2740,2740,2740,2740,0
|
|
20240405,122100,893128890,2740,2740,2740,2740,29
|
|
20240405,122000,893049430,2740,2740,2740,2740,2081
|
|
20240405,121900,887347490,2740,2740,2740,2740,0
|
|
20240405,121800,887347490,2740,2740,2740,2740,50
|
|
20240405,121700,887210490,2740,2740,2740,2740,100
|
|
20240405,121600,886936490,2740,2740,2740,2740,73
|
|
20240405,121500,886736470,2740,2740,2740,2740,0
|
|
20240405,121400,886736470,2740,2740,2740,2740,230
|
|
20240405,121300,886106270,2740,2740,2740,2740,199
|
|
20240405,121200,885561010,2745,2745,2745,2745,145
|
|
20240405,121100,885162985,2745,2745,2745,2745,200
|
|
20240405,121000,884613985,2750,2750,2750,2750,15
|
|
20240405,120900,884572735,2750,2750,2750,2750,115
|
|
20240405,120800,884256485,2745,2745,2745,2745,6
|
|
20240405,120700,884240015,2750,2750,2750,2750,0
|
|
20240405,120600,884240015,2750,2750,2750,2750,2
|
|
20240405,120500,884234515,2750,2750,2750,2750,400
|
|
20240405,120400,883134515,2750,2750,2750,2750,2091
|
|
20240405,120300,877384265,2750,2750,2750,2750,98
|
|
20240405,120200,877114765,2750,2745,2750,2745,77
|
|
20240405,120100,876903390,2750,2755,2760,2750,561
|
|
20240405,120000,875360000,2755,2755,2755,2755,13
|
|
20240405,115900,875324185,2760,2760,2760,2760,0
|
|
20240405,115800,875324185,2760,2755,2760,2755,19
|
|
20240405,115700,875271770,2755,2760,2760,2755,117
|
|
20240405,115600,874948935,2760,2750,2760,2750,390
|
|
20240405,115500,873874735,2765,2765,2765,2765,46
|
|
20240405,115400,873747545,2765,2755,2765,2755,1374
|
|
20240405,115300,869961415,2770,2755,2770,2755,190
|
|
20240405,115200,869437740,2755,2755,2755,2755,0
|
|
20240405,115100,869437740,2755,2765,2765,2750,336
|
|
20240405,115000,868512960,2765,2760,2765,2760,4510
|
|
20240405,114900,856050915,2765,2755,2765,2755,6889
|
|
20240405,114800,837042265,2760,2755,2760,2750,4350
|
|
20240405,114700,825046830,2755,2735,2755,2735,6609
|
|
20240405,114600,806905390,2735,2735,2735,2735,0
|
|
20240405,114500,806905390,2735,2725,2735,2725,52
|
|
20240405,114400,806763550,2730,2730,2730,2730,137
|
|
20240405,114300,806389540,2725,2725,2725,2725,10
|
|
20240405,114200,806362290,2730,2725,2730,2725,114
|
|
20240405,114100,806051490,2725,2725,2725,2725,16
|
|
20240405,114000,806007890,2730,2730,2730,2730,1
|
|
20240405,113900,806005160,2735,2725,2735,2725,239
|
|
20240405,113800,805353785,2725,2725,2725,2725,60
|
|
20240405,113700,805190285,2725,2725,2725,2725,680
|
|
20240405,113600,803337285,2725,2725,2725,2725,0
|
|
20240405,113500,803337285,2725,2730,2730,2725,680
|
|
20240405,113400,801483785,2730,2735,2735,2730,401
|
|
20240405,113300,800387545,2735,2725,2735,2725,7581
|
|
20240405,113200,779707000,2725,2725,2725,2725,0
|
|
20240405,113100,779707000,2725,2725,2725,2725,0
|
|
20240405,113000,779707000,2725,2720,2725,2720,3891
|
|
20240405,112900,769123475,2720,2705,2720,2705,8827
|
|
20240405,112800,745151060,2700,2685,2700,2685,1106
|
|
20240405,112700,742170260,2690,2690,2690,2690,0
|
|
20240405,112600,742170260,2690,2690,2690,2690,684
|
|
20240405,112500,740330300,2690,2690,2690,2690,0
|
|
20240405,112400,740330300,2690,2700,2700,2690,643
|
|
20240405,112300,738600580,2700,2700,2700,2700,126
|
|
20240405,112200,738260380,2700,2700,2700,2700,150
|
|
20240405,112100,737855380,2700,2700,2700,2700,10
|
|
20240405,112000,737828380,2700,2700,2700,2700,218
|
|
20240405,111900,737239780,2700,2700,2700,2700,100
|
|
20240405,111800,736969780,2700,2700,2700,2700,0
|
|
20240405,111700,736969780,2700,2700,2700,2700,5
|
|
20240405,111600,736956280,2700,2700,2700,2700,205
|
|
20240405,111500,736402780,2700,2690,2700,2680,1843
|
|
20240405,111400,731461010,2700,2705,2705,2700,480
|
|
20240405,111300,730164930,2705,2705,2705,2705,45
|
|
20240405,111200,730043205,2705,2705,2705,2705,99
|
|
20240405,111100,729775410,2705,2705,2705,2705,2
|
|
20240405,111000,729770000,2705,2705,2705,2705,0
|
|
20240405,110900,729770000,2705,2705,2705,2705,0
|
|
20240405,110800,729770000,2705,2705,2705,2705,175
|
|
20240405,110700,729296625,2705,2705,2705,2705,0
|
|
20240405,110600,729296625,2705,2685,2705,2680,912
|
|
20240405,110500,726848365,2685,2685,2690,2685,318
|
|
20240405,110400,725993900,2700,2700,2700,2700,32
|
|
20240405,110300,725907500,2700,2700,2700,2700,0
|
|
20240405,110200,725907500,2700,2700,2700,2700,2603
|
|
20240405,110100,718879400,2695,2695,2695,2695,1014
|
|
20240405,110000,716146670,2680,2680,2680,2680,1
|
|
20240405,105900,716143990,2680,2680,2680,2680,30
|
|
20240405,105800,716063590,2680,2680,2680,2680,0
|
|
20240405,105700,716063590,2680,2680,2680,2680,546
|
|
20240405,105600,714600310,2680,2680,2680,2680,2043
|
|
20240405,105500,709125070,2680,2680,2680,2680,0
|
|
20240405,105400,709125070,2680,2685,2685,2680,1000
|
|
20240405,105300,706442125,2685,2685,2685,2685,101
|
|
20240405,105200,706170940,2680,2680,2680,2680,0
|
|
20240405,105100,706170940,2680,2680,2680,2680,0
|
|
20240405,105000,706170940,2680,2680,2680,2680,0
|
|
20240405,104900,706170940,2680,2680,2680,2680,0
|
|
20240405,104800,706170940,2680,2680,2680,2680,0
|
|
20240405,104700,706170940,2680,2700,2700,2680,48
|
|
20240405,104600,706041445,2700,2705,2710,2700,535
|
|
20240405,104500,704594100,2710,2695,2710,2695,3824
|
|
20240405,104400,694267130,2695,2695,2695,2695,0
|
|
20240405,104300,694267130,2695,2695,2695,2675,504
|
|
20240405,104200,692916850,2675,2680,2680,2670,3030
|
|
20240405,104100,684810915,2695,2695,2695,2695,27
|
|
20240405,104000,684738150,2695,2695,2695,2695,1000
|
|
20240405,103900,682043150,2695,2695,2695,2695,0
|
|
20240405,103800,682043150,2695,2695,2695,2695,10
|
|
20240405,103700,682016200,2695,2695,2695,2695,0
|
|
20240405,103600,682016200,2695,2690,2695,2680,10454
|
|
20240405,103500,653927120,2690,2690,2690,2690,463
|
|
20240405,103400,652681650,2695,2695,2695,2695,10
|
|
20240405,103300,652654700,2695,2695,2700,2695,69
|
|
20240405,103200,652468720,2700,2700,2700,2700,2548
|
|
20240405,103100,645589120,2695,2690,2695,2685,2855
|
|
20240405,103000,637909175,2690,2705,2705,2690,5291
|
|
20240405,102900,623648150,2695,2705,2705,2695,62
|
|
20240405,102800,623480450,2700,2710,2710,2700,6
|
|
20240405,102700,623464240,2695,2700,2700,2695,257
|
|
20240405,102600,622770625,2695,2705,2705,2695,1100
|
|
20240405,102500,619805125,2710,2710,2710,2710,0
|
|
20240405,102400,619805125,2710,2710,2710,2710,0
|
|
20240405,102300,619805125,2710,2700,2710,2700,199
|
|
20240405,102200,619267805,2710,2715,2715,2710,112
|
|
20240405,102100,618963935,2715,2710,2715,2710,751
|
|
20240405,102000,616928720,2710,2710,2710,2695,181
|
|
20240405,101900,616440895,2695,2695,2695,2695,0
|
|
20240405,101800,616440895,2695,2710,2715,2695,112
|
|
20240405,101700,616136840,2710,2710,2710,2700,2523
|
|
20240405,101600,609300370,2685,2705,2710,2680,128
|
|
20240405,101500,608955950,2680,2690,2690,2665,3657
|
|
20240405,101400,599168875,2710,2710,2710,2710,30
|
|
20240405,101300,599087575,2710,2710,2710,2710,144
|
|
20240405,101200,598697335,2710,2685,2710,2680,1727
|
|
20240405,101100,594058685,2710,2700,2710,2700,3515
|
|
20240405,101000,584568045,2700,2700,2700,2700,2
|
|
20240405,100900,584562645,2700,2700,2700,2700,6
|
|
20240405,100800,584546445,2700,2700,2700,2700,0
|
|
20240405,100700,584546445,2700,2700,2700,2700,2000
|
|
20240405,100600,579146445,2685,2695,2695,2685,6560
|
|
20240405,100500,561507040,2695,2715,2715,2695,110
|
|
20240405,100400,561210390,2715,2715,2715,2715,24
|
|
20240405,100300,561145230,2715,2715,2715,2715,0
|
|
20240405,100200,561145230,2715,2715,2715,2715,101
|
|
20240405,100100,560871015,2715,2705,2715,2695,563
|
|
20240405,100000,559352325,2705,2705,2705,2705,7
|
|
20240405,095900,559333390,2715,2715,2715,2715,0
|
|
20240405,095800,559333390,2715,2715,2715,2715,71
|
|
20240405,095700,559140625,2715,2715,2715,2710,201
|
|
20240405,095600,558595670,2715,2715,2715,2715,16
|
|
20240405,095500,558552230,2715,2715,2715,2715,29
|
|
20240405,095400,558473495,2715,2700,2715,2690,2192
|
|
20240405,095300,552570670,2720,2725,2725,2720,95
|
|
20240405,095200,552311820,2725,2725,2725,2725,69
|
|
20240405,095100,552123795,2700,2705,2705,2700,168
|
|
20240405,095000,551669405,2725,2730,2730,2725,322
|
|
20240405,094900,550791885,2730,2715,2730,2715,6869
|
|
20240405,094800,532100720,2715,2705,2715,2705,1279
|
|
20240405,094700,528637170,2705,2695,2710,2695,6681
|
|
20240405,094600,510583075,2695,2695,2695,2695,678
|
|
20240405,094500,508755865,2695,2690,2695,2690,2647
|
|
20240405,094400,501635365,2690,2690,2690,2690,3
|
|
20240405,094300,501627295,2690,2690,2690,2690,538
|
|
20240405,094200,500180075,2690,2690,2690,2690,180
|
|
20240405,094100,499695875,2690,2690,2690,2690,2435
|
|
20240405,094000,493145725,2690,2685,2690,2685,1305
|
|
20240405,093900,489635305,2670,2680,2680,2670,1529
|
|
20240405,093800,485547245,2685,2685,2685,2685,11
|
|
20240405,093700,485517710,2690,2675,2690,2670,1579
|
|
20240405,093600,481296850,2675,2690,2690,2675,4654
|
|
20240405,093500,468814610,2695,2690,2695,2690,1524
|
|
20240405,093400,464714295,2690,2695,2695,2690,3730
|
|
20240405,093300,454675515,2695,2695,2700,2695,3904
|
|
20240405,093200,444153895,2695,2705,2705,2695,540
|
|
20240405,093100,442697870,2705,2705,2705,2705,272
|
|
20240405,093000,441962110,2705,2690,2705,2690,1113
|
|
20240405,092900,438964540,2690,2710,2710,2690,372
|
|
20240405,092800,437962785,2715,2710,2715,2690,2580
|
|
20240405,092700,430966130,2710,2695,2710,2690,10257
|
|
20240405,092600,403230415,2695,2695,2695,2685,1750
|
|
20240405,092500,398526885,2690,2690,2695,2685,2529
|
|
20240405,092400,391723865,2690,2675,2690,2675,5154
|
|
20240405,092300,377917665,2670,2675,2675,2670,1177
|
|
20240405,092200,374770690,2670,2670,2680,2670,6033
|
|
20240405,092100,358653195,2665,2655,2675,2640,20298
|
|
20240405,092000,304806930,2665,2675,2675,2650,6680
|
|
20240405,091900,287079540,2675,2670,2685,2650,9852
|
|
20240405,091800,260792160,2670,2685,2685,2660,8069
|
|
20240405,091700,239216655,2685,2680,2685,2680,202
|
|
20240405,091600,238675285,2680,2680,2680,2680,201
|
|
20240405,091500,238136605,2680,2690,2705,2680,4913
|
|
20240405,091400,224942540,2690,2710,2710,2680,6561
|
|
20240405,091300,207313745,2700,2700,2715,2700,4417
|
|
20240405,091200,195364180,2700,2700,2705,2680,3581
|
|
20240405,091100,185739055,2710,2685,2710,2685,1403
|
|
20240405,091000,181965835,2680,2690,2700,2680,5984
|
|
20240405,090900,165908900,2680,2710,2710,2680,12253
|
|
20240405,090800,132954630,2705,2710,2710,2700,6118
|
|
20240405,090700,116415575,2710,2715,2715,2710,3002
|
|
20240405,090600,108278660,2715,2715,2715,2715,1680
|
|
20240405,090500,103717460,2715,2710,2735,2710,2527
|
|
20240405,090400,96825990,2710,2730,2730,2710,3187
|
|
20240405,090300,88153670,2705,2705,2735,2700,3871
|
|
20240405,090200,77676090,2700,2725,2730,2700,8716
|
|
20240405,090100,54090645,2725,2730,2730,2725,7029
|
|
20240405,090000,34910905,2730,2760,2760,2725,12684
|