630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192700,601698295,2605,2605,2605,2605,5871
|
|
20240409,192600,601698295,2605,2605,2605,2605,0
|
|
20240409,192500,601698295,2605,2605,2605,2605,0
|
|
20240409,192400,601698295,2605,2605,2605,2605,0
|
|
20240409,192300,601698295,2605,2605,2605,2605,0
|
|
20240409,192200,601698295,2605,2605,2605,2605,0
|
|
20240409,192100,601698295,2605,2605,2605,2605,0
|
|
20240409,192000,601698295,2605,2605,2605,2605,0
|
|
20240409,191900,601698295,2605,2605,2605,2605,0
|
|
20240409,191800,601698295,2605,2605,2605,2605,0
|
|
20240409,191700,601698295,2605,2605,2605,2605,0
|
|
20240409,191600,601698295,2605,2605,2605,2605,0
|
|
20240409,191500,601698295,2605,2605,2605,2605,0
|
|
20240409,191400,601698295,2605,2605,2605,2605,0
|
|
20240409,191300,601698295,2605,2605,2605,2605,0
|
|
20240409,191200,601698295,2605,2605,2605,2605,0
|
|
20240409,191100,601698295,2605,2605,2605,2605,0
|
|
20240409,191000,601698295,2605,2605,2605,2605,0
|
|
20240409,190900,601698295,2605,2605,2605,2605,0
|
|
20240409,190800,601698295,2605,2605,2605,2605,0
|
|
20240409,190700,601698295,2605,2605,2605,2605,0
|
|
20240409,190600,601698295,2605,2605,2605,2605,0
|
|
20240409,190500,601698295,2605,2605,2605,2605,0
|
|
20240409,190400,601698295,2605,2605,2605,2605,0
|
|
20240409,190300,601698295,2605,2605,2605,2605,0
|
|
20240409,190200,601698295,2605,2605,2605,2605,0
|
|
20240409,190100,601698295,2605,2605,2605,2605,0
|
|
20240409,190000,601698295,2605,2605,2605,2605,0
|
|
20240409,185900,601698295,2605,2605,2605,2605,0
|
|
20240409,185800,601698295,2605,2605,2605,2605,0
|
|
20240409,185700,601698295,2605,2605,2605,2605,5871
|
|
20240409,185600,601698295,2605,2605,2605,2605,0
|
|
20240409,185500,601698295,2605,2605,2605,2605,0
|
|
20240409,185400,601698295,2605,2605,2605,2605,0
|
|
20240409,185300,601698295,2605,2605,2605,2605,0
|
|
20240409,185200,601698295,2605,2605,2605,2605,0
|
|
20240409,185100,601698295,2605,2605,2605,2605,0
|
|
20240409,185000,601698295,2605,2605,2605,2605,0
|
|
20240409,184900,601698295,2605,2605,2605,2605,0
|
|
20240409,184800,601698295,2605,2605,2605,2605,0
|
|
20240409,184700,601698295,2605,2605,2605,2605,0
|
|
20240409,184600,601698295,2605,2605,2605,2605,0
|
|
20240409,184500,601698295,2605,2605,2605,2605,0
|
|
20240409,184400,601698295,2605,2605,2605,2605,0
|
|
20240409,184300,601698295,2605,2605,2605,2605,0
|
|
20240409,184200,601698295,2605,2605,2605,2605,0
|
|
20240409,184100,601698295,2605,2605,2605,2605,0
|
|
20240409,184000,601698295,2605,2605,2605,2605,0
|
|
20240409,183900,601698295,2605,2605,2605,2605,0
|
|
20240409,183800,601698295,2605,2605,2605,2605,0
|
|
20240409,183700,601698295,2605,2605,2605,2605,0
|
|
20240409,183600,601698295,2605,2605,2605,2605,0
|
|
20240409,183500,601698295,2605,2605,2605,2605,0
|
|
20240409,183400,601698295,2605,2605,2605,2605,0
|
|
20240409,183300,601698295,2605,2605,2605,2605,0
|
|
20240409,183200,601698295,2605,2605,2605,2605,0
|
|
20240409,183100,601698295,2605,2605,2605,2605,0
|
|
20240409,183000,601698295,2605,2605,2605,2605,0
|
|
20240409,182900,601698295,2605,2605,2605,2605,0
|
|
20240409,182800,601698295,2605,2605,2605,2605,0
|
|
20240409,182700,601698295,2605,2605,2605,2605,5871
|
|
20240409,182600,601698295,2605,2605,2605,2605,0
|
|
20240409,182500,601698295,2605,2605,2605,2605,0
|
|
20240409,182400,601698295,2605,2605,2605,2605,0
|
|
20240409,182300,601698295,2605,2605,2605,2605,0
|
|
20240409,182200,601698295,2605,2605,2605,2605,0
|
|
20240409,182100,601698295,2605,2605,2605,2605,0
|
|
20240409,182000,601698295,2605,2605,2605,2605,0
|
|
20240409,181900,601698295,2605,2605,2605,2605,0
|
|
20240409,181800,601698295,2605,2605,2605,2605,0
|
|
20240409,181700,601698295,2605,2605,2605,2605,0
|
|
20240409,181600,601698295,2605,2605,2605,2605,0
|
|
20240409,181500,601698295,2605,2605,2605,2605,0
|
|
20240409,181400,601698295,2605,2605,2605,2605,0
|
|
20240409,181300,601698295,2605,2605,2605,2605,0
|
|
20240409,181200,601698295,2605,2605,2605,2605,0
|
|
20240409,181100,601698295,2605,2605,2605,2605,0
|
|
20240409,181000,601698295,2605,2605,2605,2605,0
|
|
20240409,180900,601698295,2605,2605,2605,2605,0
|
|
20240409,180800,601698295,2605,2605,2605,2605,0
|
|
20240409,180700,601698295,2605,2605,2605,2605,0
|
|
20240409,180600,601698295,2605,2605,2605,2605,0
|
|
20240409,180500,601698295,2605,2605,2605,2605,0
|
|
20240409,180400,601698295,2605,2605,2605,2605,0
|
|
20240409,180300,601698295,2605,2605,2605,2605,0
|
|
20240409,180200,601698295,2605,2605,2605,2605,0
|
|
20240409,180100,601698295,2605,2605,2605,2605,0
|
|
20240409,180000,601698295,2605,2605,2605,2605,0
|
|
20240409,175900,601698295,2605,2605,2605,2605,0
|
|
20240409,175800,601698295,2605,2605,2605,2605,0
|
|
20240409,175700,601698295,2605,2605,2605,2605,5871
|
|
20240409,175600,601698295,2605,2605,2605,2605,0
|
|
20240409,175500,601698295,2605,2605,2605,2605,0
|
|
20240409,175400,601698295,2605,2605,2605,2605,0
|
|
20240409,175300,601698295,2605,2605,2605,2605,0
|
|
20240409,175200,601698295,2605,2605,2605,2605,0
|
|
20240409,175100,601698295,2605,2605,2605,2605,0
|
|
20240409,175000,601698295,2605,2605,2605,2605,0
|
|
20240409,174900,601698295,2605,2605,2605,2605,0
|
|
20240409,174800,601698295,2605,2605,2605,2605,0
|
|
20240409,174700,601698295,2605,2605,2605,2605,0
|
|
20240409,174600,601698295,2605,2605,2605,2605,0
|
|
20240409,174500,601698295,2605,2605,2605,2605,0
|
|
20240409,174400,601698295,2605,2605,2605,2605,0
|
|
20240409,174300,601698295,2605,2605,2605,2605,0
|
|
20240409,174200,601698295,2605,2605,2605,2605,0
|
|
20240409,174100,601698295,2605,2605,2605,2605,0
|
|
20240409,174000,601698295,2605,2605,2605,2605,0
|
|
20240409,173900,601698295,2605,2605,2605,2605,0
|
|
20240409,173800,601698295,2605,2605,2605,2605,0
|
|
20240409,173700,601698295,2605,2605,2605,2605,0
|
|
20240409,173600,601698295,2605,2605,2605,2605,0
|
|
20240409,173500,601698295,2605,2605,2605,2605,0
|
|
20240409,173400,601698295,2605,2605,2605,2605,0
|
|
20240409,173300,601698295,2605,2605,2605,2605,0
|
|
20240409,173200,601698295,2605,2605,2605,2605,0
|
|
20240409,173100,601698295,2605,2605,2605,2605,0
|
|
20240409,173000,601698295,2605,2605,2605,2605,0
|
|
20240409,172900,601698295,2605,2605,2605,2605,0
|
|
20240409,172800,601698295,2605,2605,2605,2605,0
|
|
20240409,172700,601698295,2605,2605,2605,2605,5871
|
|
20240409,172600,601698295,2605,2605,2605,2605,0
|
|
20240409,172500,601698295,2605,2605,2605,2605,0
|
|
20240409,172400,601698295,2605,2605,2605,2605,0
|
|
20240409,172300,601698295,2605,2605,2605,2605,0
|
|
20240409,172200,601698295,2605,2605,2605,2605,0
|
|
20240409,172100,601698295,2605,2605,2605,2605,0
|
|
20240409,172000,601698295,2605,2605,2605,2605,0
|
|
20240409,171900,601698295,2605,2605,2605,2605,0
|
|
20240409,171800,601698295,2605,2605,2605,2605,0
|
|
20240409,171700,601698295,2605,2605,2605,2605,0
|
|
20240409,171600,601698295,2605,2605,2605,2605,0
|
|
20240409,171500,601698295,2605,2605,2605,2605,0
|
|
20240409,171400,601698295,2605,2605,2605,2605,0
|
|
20240409,171300,601698295,2605,2605,2605,2605,0
|
|
20240409,171200,601698295,2605,2605,2605,2605,0
|
|
20240409,171100,601698295,2605,2605,2605,2605,0
|
|
20240409,171000,601698295,2605,2605,2605,2605,0
|
|
20240409,170900,601698295,2605,2605,2605,2605,0
|
|
20240409,170800,601698295,2605,2605,2605,2605,0
|
|
20240409,170700,601698295,2605,2605,2605,2605,0
|
|
20240409,170600,601698295,2605,2605,2605,2605,0
|
|
20240409,170500,601698295,2605,2605,2605,2605,0
|
|
20240409,170400,601698295,2605,2605,2605,2605,0
|
|
20240409,170300,601698295,2605,2605,2605,2605,0
|
|
20240409,170200,601698295,2605,2605,2605,2605,0
|
|
20240409,170100,601698295,2605,2605,2605,2605,0
|
|
20240409,170000,601698295,2605,2605,2605,2605,0
|
|
20240409,165900,601698295,2605,2605,2605,2605,0
|
|
20240409,165800,601698295,2605,2605,2605,2605,0
|
|
20240409,165700,601698295,2605,2605,2605,2605,5871
|
|
20240409,165600,601698295,2605,2605,2605,2605,0
|
|
20240409,165500,601698295,2605,2605,2605,2605,0
|
|
20240409,165400,601698295,2605,2605,2605,2605,0
|
|
20240409,165300,601698295,2605,2605,2605,2605,0
|
|
20240409,165200,601698295,2605,2605,2605,2605,0
|
|
20240409,165100,601698295,2605,2605,2605,2605,0
|
|
20240409,165000,601698295,2605,2605,2605,2605,0
|
|
20240409,164900,601698295,2605,2605,2605,2605,0
|
|
20240409,164800,601698295,2605,2605,2605,2605,0
|
|
20240409,164700,601698295,2605,2605,2605,2605,0
|
|
20240409,164600,601698295,2605,2605,2605,2605,0
|
|
20240409,164500,601698295,2605,2605,2605,2605,0
|
|
20240409,164400,601698295,2605,2605,2605,2605,0
|
|
20240409,164300,601698295,2605,2605,2605,2605,0
|
|
20240409,164200,601698295,2605,2605,2605,2605,0
|
|
20240409,164100,601698295,2605,2605,2605,2605,0
|
|
20240409,164000,601698295,2605,2605,2605,2605,0
|
|
20240409,163900,601698295,2605,2605,2605,2605,0
|
|
20240409,163800,601698295,2605,2605,2605,2605,0
|
|
20240409,163700,601698295,2605,2605,2605,2605,0
|
|
20240409,163600,601698295,2605,2605,2605,2605,0
|
|
20240409,163500,601698295,2605,2605,2605,2605,0
|
|
20240409,163400,601698295,2605,2605,2605,2605,0
|
|
20240409,163300,601698295,2605,2605,2605,2605,0
|
|
20240409,163200,601698295,2605,2605,2605,2605,0
|
|
20240409,163100,601698295,2605,2605,2605,2605,0
|
|
20240409,163000,601698295,2605,2605,2605,2605,0
|
|
20240409,162900,601698295,2605,2605,2605,2605,0
|
|
20240409,162800,601698295,2605,2605,2605,2605,0
|
|
20240409,162700,601698295,2605,2605,2605,2605,5871
|
|
20240409,162600,601698295,2605,2605,2605,2605,0
|
|
20240409,162500,601698295,2605,2605,2605,2605,0
|
|
20240409,162400,601698295,2605,2605,2605,2605,0
|
|
20240409,162300,601698295,2605,2605,2605,2605,0
|
|
20240409,162200,601698295,2605,2605,2605,2605,0
|
|
20240409,162100,601698295,2605,2605,2605,2605,0
|
|
20240409,162000,601698295,2605,2605,2605,2605,0
|
|
20240409,161900,601698295,2605,2605,2605,2605,0
|
|
20240409,161800,601698295,2605,2605,2605,2605,0
|
|
20240409,161700,601698295,2605,2605,2605,2605,0
|
|
20240409,161600,601698295,2605,2605,2605,2605,0
|
|
20240409,161500,601698295,2605,2605,2605,2605,0
|
|
20240409,161400,601698295,2605,2605,2605,2605,0
|
|
20240409,161300,601698295,2605,2605,2605,2605,0
|
|
20240409,161200,601698295,2605,2605,2605,2605,0
|
|
20240409,161100,601698295,2605,2605,2605,2605,0
|
|
20240409,161000,601698295,2605,2605,2605,2605,0
|
|
20240409,160900,601698295,2605,2605,2605,2605,0
|
|
20240409,160800,601698295,2605,2605,2605,2605,0
|
|
20240409,160700,601698295,2605,2605,2605,2605,0
|
|
20240409,160600,601698295,2605,2605,2605,2605,0
|
|
20240409,160500,601698295,2605,2605,2605,2605,0
|
|
20240409,160400,601698295,2605,2605,2605,2605,0
|
|
20240409,160300,601698295,2605,2605,2605,2605,0
|
|
20240409,160200,601698295,2605,2605,2605,2605,0
|
|
20240409,160100,601698295,2605,2605,2605,2605,0
|
|
20240409,160000,601698295,2605,2605,2605,2605,0
|
|
20240409,155900,601698295,2605,2605,2605,2605,0
|
|
20240409,155800,601698295,2605,2605,2605,2605,0
|
|
20240409,155700,601698295,2605,2605,2605,2605,5871
|
|
20240409,155600,601698295,2605,2605,2605,2605,0
|
|
20240409,155500,601698295,2605,2605,2605,2605,0
|
|
20240409,155400,601698295,2605,2605,2605,2605,0
|
|
20240409,155300,601698295,2605,2605,2605,2605,0
|
|
20240409,155200,601698295,2605,2605,2605,2605,0
|
|
20240409,155100,601698295,2605,2605,2605,2605,0
|
|
20240409,155000,601698295,2605,2605,2605,2605,0
|
|
20240409,154900,601698295,2605,2605,2605,2605,0
|
|
20240409,154800,601698295,2605,2605,2605,2605,0
|
|
20240409,154700,601698295,2605,2605,2605,2605,0
|
|
20240409,154600,601698295,2605,2605,2605,2605,0
|
|
20240409,154500,601698295,2605,2605,2605,2605,0
|
|
20240409,154400,601698295,2605,2605,2605,2605,0
|
|
20240409,154300,601698295,2605,2605,2605,2605,0
|
|
20240409,154200,601698295,2605,2605,2605,2605,0
|
|
20240409,154100,601698295,2605,2605,2605,2605,0
|
|
20240409,154000,601698295,2605,2605,2605,2605,0
|
|
20240409,153900,601698295,2605,2605,2605,2605,0
|
|
20240409,153800,601698295,2605,2605,2605,2605,0
|
|
20240409,153700,601698295,2605,2605,2605,2605,0
|
|
20240409,153600,601698295,2605,2605,2605,2605,0
|
|
20240409,153500,601698295,2605,2605,2605,2605,0
|
|
20240409,153400,601698295,2605,2605,2605,2605,0
|
|
20240409,153300,601698295,2605,2605,2605,2605,0
|
|
20240409,153200,601698295,2605,2605,2605,2605,0
|
|
20240409,153100,601698295,2605,2605,2605,2605,0
|
|
20240409,153000,601698295,2605,2605,2605,2605,5871
|
|
20240409,152900,586404340,2600,2600,2600,2600,0
|
|
20240409,152800,586404340,2600,2600,2600,2600,0
|
|
20240409,152700,586404340,2600,2600,2600,2600,0
|
|
20240409,152600,586404340,2600,2600,2600,2600,0
|
|
20240409,152500,586404340,2600,2600,2600,2600,0
|
|
20240409,152400,586404340,2600,2600,2600,2600,0
|
|
20240409,152300,586404340,2600,2600,2600,2600,0
|
|
20240409,152200,586404340,2600,2600,2600,2600,0
|
|
20240409,152100,586404340,2600,2600,2600,2600,0
|
|
20240409,152000,586404340,2600,2600,2600,2600,0
|
|
20240409,151900,586404340,2600,2610,2610,2600,567
|
|
20240409,151800,584926000,2610,2605,2610,2595,2761
|
|
20240409,151700,577737730,2595,2600,2600,2595,1500
|
|
20240409,151600,573844550,2605,2595,2605,2595,878
|
|
20240409,151500,571561815,2595,2605,2605,2595,2182
|
|
20240409,151400,565894800,2605,2610,2610,2605,20
|
|
20240409,151300,565842690,2610,2610,2610,2600,143
|
|
20240409,151200,565470460,2610,2605,2610,2600,1408
|
|
20240409,151100,561805855,2610,2610,2610,2610,5
|
|
20240409,151000,561792805,2610,2610,2610,2610,6
|
|
20240409,150900,561777145,2610,2610,2610,2610,44
|
|
20240409,150800,561662305,2610,2610,2610,2600,511
|
|
20240409,150700,560333595,2610,2610,2610,2610,28
|
|
20240409,150600,560260515,2600,2600,2600,2600,1000
|
|
20240409,150500,557660515,2600,2600,2610,2600,2799
|
|
20240409,150400,550382125,2610,2605,2610,2600,840
|
|
20240409,150300,548197885,2600,2600,2600,2600,800
|
|
20240409,150200,546117885,2610,2610,2610,2610,1
|
|
20240409,150100,546115275,2600,2600,2600,2600,100
|
|
20240409,150000,545855275,2600,2600,2600,2600,900
|
|
20240409,145900,543515275,2615,2615,2615,2615,0
|
|
20240409,145800,543515275,2615,2615,2615,2615,19
|
|
20240409,145700,543465590,2615,2605,2615,2605,9054
|
|
20240409,145600,519876485,2605,2605,2605,2605,0
|
|
20240409,145500,519876485,2605,2605,2605,2605,0
|
|
20240409,145400,519876485,2605,2605,2605,2605,184
|
|
20240409,145300,519397165,2605,2605,2605,2600,550
|
|
20240409,145200,517966915,2600,2600,2605,2600,1185
|
|
20240409,145100,514885910,2600,2605,2605,2600,208
|
|
20240409,145000,514345010,2605,2605,2605,2605,600
|
|
20240409,144900,512782010,2605,2600,2605,2600,2216
|
|
20240409,144800,507017330,2600,2600,2600,2600,500
|
|
20240409,144700,505717330,2605,2605,2605,2600,3269
|
|
20240409,144600,497217470,2600,2605,2605,2600,4778
|
|
20240409,144500,484782695,2610,2610,2610,2610,0
|
|
20240409,144400,484782695,2610,2605,2610,2605,16
|
|
20240409,144300,484740940,2605,2610,2610,2605,11
|
|
20240409,144200,484712235,2615,2615,2615,2615,130
|
|
20240409,144100,484372285,2605,2615,2615,2605,1081
|
|
20240409,144000,481550810,2610,2610,2610,2610,497
|
|
20240409,143900,480253640,2610,2610,2610,2610,111
|
|
20240409,143800,479963930,2610,2610,2610,2610,20
|
|
20240409,143700,479911730,2610,2610,2610,2610,320
|
|
20240409,143600,479076530,2610,2610,2610,2610,0
|
|
20240409,143500,479076530,2610,2610,2610,2610,0
|
|
20240409,143400,479076530,2610,2610,2610,2610,0
|
|
20240409,143300,479076530,2610,2610,2610,2610,1001
|
|
20240409,143200,476463920,2620,2610,2620,2610,1996
|
|
20240409,143100,471254350,2615,2615,2615,2615,0
|
|
20240409,143000,471254350,2615,2615,2615,2615,5
|
|
20240409,142900,471241275,2620,2620,2620,2620,0
|
|
20240409,142800,471241275,2620,2620,2620,2620,0
|
|
20240409,142700,471241275,2620,2620,2620,2620,1
|
|
20240409,142600,471238655,2615,2615,2615,2615,0
|
|
20240409,142500,471238655,2615,2615,2615,2615,2
|
|
20240409,142400,471233425,2620,2620,2620,2620,0
|
|
20240409,142300,471233425,2620,2620,2620,2620,400
|
|
20240409,142200,470185425,2620,2625,2625,2620,58
|
|
20240409,142100,470033460,2610,2610,2610,2610,4
|
|
20240409,142000,470023020,2610,2610,2610,2610,1000
|
|
20240409,141900,467413020,2610,2610,2610,2610,500
|
|
20240409,141800,466108020,2625,2625,2625,2625,2
|
|
20240409,141700,466102770,2620,2620,2620,2620,0
|
|
20240409,141600,466102770,2620,2620,2620,2620,0
|
|
20240409,141500,466102770,2620,2620,2620,2620,0
|
|
20240409,141400,466102770,2620,2620,2620,2620,0
|
|
20240409,141300,466102770,2620,2620,2620,2620,500
|
|
20240409,141200,464792770,2615,2615,2615,2615,1000
|
|
20240409,141100,462177770,2615,2615,2615,2615,0
|
|
20240409,141000,462177770,2615,2615,2615,2615,66
|
|
20240409,140900,462005180,2615,2610,2615,2610,215
|
|
20240409,140800,461443705,2610,2610,2610,2610,0
|
|
20240409,140700,461443705,2610,2605,2610,2605,349
|
|
20240409,140600,460533620,2600,2600,2600,2600,0
|
|
20240409,140500,460533620,2600,2600,2600,2600,0
|
|
20240409,140400,460533620,2600,2605,2615,2600,2128
|
|
20240409,140300,454998670,2615,2615,2615,2615,62
|
|
20240409,140200,454836540,2615,2615,2615,2615,70
|
|
20240409,140100,454653490,2620,2620,2620,2620,0
|
|
20240409,140000,454653490,2620,2620,2620,2620,1
|
|
20240409,135900,454650870,2605,2605,2605,2605,1000
|
|
20240409,135800,452045870,2605,2605,2605,2605,3000
|
|
20240409,135700,444230870,2620,2620,2620,2620,1
|
|
20240409,135600,444228250,2605,2605,2605,2605,10
|
|
20240409,135500,444202200,2605,2605,2605,2605,0
|
|
20240409,135400,444202200,2605,2605,2605,2605,4
|
|
20240409,135300,444191780,2605,2615,2615,2605,1001
|
|
20240409,135200,441582255,2610,2610,2610,2610,0
|
|
20240409,135100,441582255,2610,2610,2610,2610,0
|
|
20240409,135000,441582255,2610,2610,2610,2610,0
|
|
20240409,134900,441582255,2610,2610,2610,2610,0
|
|
20240409,134800,441582255,2610,2610,2610,2610,0
|
|
20240409,134700,441582255,2610,2610,2610,2610,1648
|
|
20240409,134600,437280975,2615,2620,2620,2615,528
|
|
20240409,134500,435899705,2620,2620,2620,2620,1
|
|
20240409,134400,435897085,2625,2625,2625,2625,33
|
|
20240409,134300,435810460,2625,2625,2625,2625,31
|
|
20240409,134200,435729085,2625,2625,2625,2625,1
|
|
20240409,134100,435726460,2615,2615,2615,2615,3
|
|
20240409,134000,435718615,2610,2610,2610,2610,0
|
|
20240409,133900,435718615,2610,2610,2610,2610,1
|
|
20240409,133800,435716005,2610,2610,2610,2610,0
|
|
20240409,133700,435716005,2610,2625,2625,2610,165
|
|
20240409,133600,435285250,2615,2615,2615,2615,0
|
|
20240409,133500,435285250,2615,2615,2615,2615,100
|
|
20240409,133400,435023750,2620,2620,2620,2620,121
|
|
20240409,133300,434706730,2620,2620,2620,2620,0
|
|
20240409,133200,434706730,2620,2620,2620,2620,0
|
|
20240409,133100,434706730,2620,2620,2620,2620,1
|
|
20240409,133000,434704110,2625,2625,2625,2625,0
|
|
20240409,132900,434704110,2625,2625,2625,2625,0
|
|
20240409,132800,434704110,2625,2625,2625,2625,350
|
|
20240409,132700,433785360,2625,2625,2625,2625,0
|
|
20240409,132600,433785360,2625,2625,2625,2625,0
|
|
20240409,132500,433785360,2625,2625,2625,2625,50
|
|
20240409,132400,433654110,2625,2625,2625,2625,0
|
|
20240409,132300,433654110,2625,2625,2625,2625,0
|
|
20240409,132200,433654110,2625,2630,2630,2625,1475
|
|
20240409,132100,429782230,2630,2630,2630,2630,7
|
|
20240409,132000,429763820,2625,2625,2625,2625,1
|
|
20240409,131900,429761195,2630,2630,2630,2630,0
|
|
20240409,131800,429761195,2630,2630,2630,2630,0
|
|
20240409,131700,429761195,2630,2630,2630,2630,7
|
|
20240409,131600,429742785,2625,2625,2625,2625,0
|
|
20240409,131500,429742785,2625,2625,2625,2625,199
|
|
20240409,131400,429220410,2625,2625,2625,2625,0
|
|
20240409,131300,429220410,2625,2625,2625,2625,0
|
|
20240409,131200,429220410,2625,2625,2625,2625,1
|
|
20240409,131100,429217785,2615,2615,2615,2615,0
|
|
20240409,131000,429217785,2615,2615,2615,2615,0
|
|
20240409,130900,429217785,2615,2615,2615,2615,0
|
|
20240409,130800,429217785,2615,2620,2620,2615,156
|
|
20240409,130700,428809315,2620,2615,2620,2615,3105
|
|
20240409,130600,420679765,2615,2615,2615,2615,110
|
|
20240409,130500,420392115,2615,2615,2615,2615,10
|
|
20240409,130400,420365965,2615,2615,2615,2615,0
|
|
20240409,130300,420365965,2615,2615,2615,2615,0
|
|
20240409,130200,420365965,2615,2615,2615,2615,1023
|
|
20240409,130100,417690820,2615,2615,2615,2615,333
|
|
20240409,130000,416820025,2605,2605,2605,2605,0
|
|
20240409,125900,416820025,2605,2605,2605,2605,0
|
|
20240409,125800,416820025,2605,2605,2605,2605,0
|
|
20240409,125700,416820025,2605,2605,2605,2605,0
|
|
20240409,125600,416820025,2605,2605,2605,2605,0
|
|
20240409,125500,416820025,2605,2615,2615,2605,21
|
|
20240409,125400,416765310,2605,2615,2615,2605,1314
|
|
20240409,125300,413338700,2615,2610,2615,2610,1120
|
|
20240409,125200,410415030,2610,2610,2610,2610,168
|
|
20240409,125100,409976550,2610,2610,2610,2610,0
|
|
20240409,125000,409976550,2610,2610,2610,2610,0
|
|
20240409,124900,409976550,2610,2605,2610,2605,2138
|
|
20240409,124800,404398585,2605,2605,2605,2605,3000
|
|
20240409,124700,396583585,2610,2610,2610,2610,0
|
|
20240409,124600,396583585,2610,2610,2610,2610,551
|
|
20240409,124500,395145475,2605,2610,2610,2605,13
|
|
20240409,124400,395111560,2615,2605,2615,2605,835
|
|
20240409,124300,392934315,2605,2610,2610,2605,4572
|
|
20240409,124200,381015000,2610,2610,2610,2610,199
|
|
20240409,124100,380495610,2605,2605,2605,2605,0
|
|
20240409,124000,380495610,2605,2615,2615,2605,2
|
|
20240409,123900,380490390,2610,2610,2610,2610,3
|
|
20240409,123800,380482560,2610,2610,2610,2610,11
|
|
20240409,123700,380453850,2610,2610,2610,2610,2
|
|
20240409,123600,380448630,2610,2610,2610,2610,0
|
|
20240409,123500,380448630,2610,2610,2610,2610,4
|
|
20240409,123400,380438190,2605,2605,2605,2605,1
|
|
20240409,123300,380435585,2605,2605,2605,2605,0
|
|
20240409,123200,380435585,2605,2605,2605,2605,350
|
|
20240409,123100,379523835,2605,2605,2605,2605,0
|
|
20240409,123000,379523835,2605,2605,2605,2605,0
|
|
20240409,122900,379523835,2605,2605,2605,2605,709
|
|
20240409,122800,377676890,2605,2605,2605,2605,0
|
|
20240409,122700,377676890,2605,2605,2605,2605,301
|
|
20240409,122600,376892785,2605,2605,2605,2605,0
|
|
20240409,122500,376892785,2605,2605,2605,2605,0
|
|
20240409,122400,376892785,2605,2605,2605,2605,13
|
|
20240409,122300,376858920,2610,2610,2610,2610,200
|
|
20240409,122200,376336920,2610,2610,2610,2610,1
|
|
20240409,122100,376334310,2600,2605,2605,2600,1576
|
|
20240409,122000,372234950,2610,2610,2610,2610,79
|
|
20240409,121900,372028760,2610,2610,2610,2605,1001
|
|
20240409,121800,369421045,2635,2635,2635,2635,0
|
|
20240409,121700,369421045,2635,2635,2635,2635,1
|
|
20240409,121600,369418410,2615,2610,2615,2610,2933
|
|
20240409,121500,361763200,2610,2610,2610,2610,10
|
|
20240409,121400,361737100,2610,2610,2610,2610,42
|
|
20240409,121300,361627480,2610,2610,2610,2610,17
|
|
20240409,121200,361583110,2610,2610,2610,2610,0
|
|
20240409,121100,361583110,2610,2605,2610,2605,23
|
|
20240409,121000,361523185,2610,2610,2610,2610,0
|
|
20240409,120900,361523185,2610,2610,2610,2610,0
|
|
20240409,120800,361523185,2610,2610,2610,2610,0
|
|
20240409,120700,361523185,2610,2610,2610,2610,10
|
|
20240409,120600,361497085,2610,2610,2610,2610,0
|
|
20240409,120500,361497085,2610,2610,2610,2610,0
|
|
20240409,120400,361497085,2610,2610,2610,2610,384
|
|
20240409,120300,360494845,2610,2610,2610,2610,0
|
|
20240409,120200,360494845,2610,2610,2610,2610,0
|
|
20240409,120100,360494845,2610,2610,2610,2610,0
|
|
20240409,120000,360494845,2610,2610,2610,2610,0
|
|
20240409,115900,360494845,2610,2610,2610,2610,5
|
|
20240409,115800,360481795,2610,2600,2610,2600,1600
|
|
20240409,115700,356320795,2600,2600,2600,2600,1000
|
|
20240409,115600,353720795,2610,2610,2610,2610,30
|
|
20240409,115500,353642495,2610,2610,2610,2610,0
|
|
20240409,115400,353642495,2610,2610,2610,2610,795
|
|
20240409,115300,351567545,2610,2610,2610,2610,50
|
|
20240409,115200,351437045,2610,2610,2610,2610,3
|
|
20240409,115100,351429215,2610,2610,2610,2610,0
|
|
20240409,115000,351429215,2610,2610,2610,2610,0
|
|
20240409,114900,351429215,2610,2610,2610,2610,0
|
|
20240409,114800,351429215,2610,2610,2610,2610,2
|
|
20240409,114700,351423995,2600,2610,2610,2600,51
|
|
20240409,114600,351290895,2610,2610,2610,2610,0
|
|
20240409,114500,351290895,2610,2610,2610,2610,0
|
|
20240409,114400,351290895,2610,2610,2610,2610,175
|
|
20240409,114300,350834145,2600,2610,2610,2600,313
|
|
20240409,114200,350020215,2610,2610,2610,2610,601
|
|
20240409,114100,348451605,2610,2595,2610,2595,1278
|
|
20240409,114000,345117615,2600,2600,2600,2600,43
|
|
20240409,113900,345005815,2600,2600,2600,2600,157
|
|
20240409,113800,344597615,2600,2600,2600,2600,3
|
|
20240409,113700,344589815,2595,2600,2600,2595,1200
|
|
20240409,113600,341475305,2610,2610,2610,2610,0
|
|
20240409,113500,341475305,2610,2610,2610,2610,0
|
|
20240409,113400,341475305,2610,2610,2610,2610,0
|
|
20240409,113300,341475305,2610,2600,2610,2600,718
|
|
20240409,113200,339605505,2600,2600,2600,2600,0
|
|
20240409,113100,339605505,2600,2610,2610,2600,6
|
|
20240409,113000,339589885,2600,2600,2600,2600,2000
|
|
20240409,112900,334389885,2595,2600,2600,2595,200
|
|
20240409,112800,333870265,2600,2600,2600,2600,1500
|
|
20240409,112700,329970265,2600,2620,2620,2600,2897
|
|
20240409,112600,322432005,2610,2610,2610,2610,60
|
|
20240409,112500,322275405,2610,2610,2610,2610,0
|
|
20240409,112400,322275405,2610,2610,2610,2610,1815
|
|
20240409,112300,317538255,2610,2610,2610,2610,6
|
|
20240409,112200,317522595,2620,2615,2620,2615,667
|
|
20240409,112100,315778295,2620,2620,2620,2620,20
|
|
20240409,112000,315725895,2620,2620,2620,2620,18
|
|
20240409,111900,315678735,2620,2620,2620,2620,20
|
|
20240409,111800,315626335,2620,2620,2620,2620,2
|
|
20240409,111700,315621095,2620,2620,2620,2620,10
|
|
20240409,111600,315594895,2620,2620,2620,2620,0
|
|
20240409,111500,315594895,2620,2625,2625,2620,287
|
|
20240409,111400,314842435,2625,2625,2625,2625,1
|
|
20240409,111300,314839810,2625,2625,2625,2625,0
|
|
20240409,111200,314839810,2625,2625,2625,2625,383
|
|
20240409,111100,313834435,2625,2625,2625,2625,100
|
|
20240409,111000,313571935,2630,2630,2630,2630,61
|
|
20240409,110900,313411505,2630,2630,2630,2630,0
|
|
20240409,110800,313411505,2630,2620,2630,2620,1050
|
|
20240409,110700,310660405,2620,2620,2620,2620,20
|
|
20240409,110600,310608005,2630,2630,2630,2630,11
|
|
20240409,110500,310579075,2620,2630,2630,2620,115
|
|
20240409,110400,310277765,2620,2620,2620,2620,964
|
|
20240409,110300,307752085,2630,2625,2630,2625,162
|
|
20240409,110200,307326830,2625,2625,2625,2625,0
|
|
20240409,110100,307326830,2625,2625,2625,2625,5
|
|
20240409,110000,307313705,2630,2625,2630,2625,1004
|
|
20240409,105900,304678195,2630,2635,2635,2625,1991
|
|
20240409,105800,299443310,2630,2630,2630,2630,0
|
|
20240409,105700,299443310,2630,2630,2630,2630,0
|
|
20240409,105600,299443310,2630,2630,2630,2630,0
|
|
20240409,105500,299443310,2630,2640,2640,2630,126
|
|
20240409,105400,299111920,2640,2635,2640,2635,403
|
|
20240409,105300,298050000,2640,2640,2640,2640,0
|
|
20240409,105200,298050000,2640,2640,2640,2640,0
|
|
20240409,105100,298050000,2640,2630,2640,2630,169
|
|
20240409,105000,297605520,2630,2630,2630,2630,0
|
|
20240409,104900,297605520,2630,2630,2630,2630,8
|
|
20240409,104800,297584480,2630,2625,2630,2625,12
|
|
20240409,104700,297552965,2620,2625,2625,2620,150
|
|
20240409,104600,297159450,2625,2625,2625,2625,876
|
|
20240409,104500,294859950,2630,2630,2630,2630,11
|
|
20240409,104400,294831020,2640,2640,2640,2640,5
|
|
20240409,104300,294817820,2640,2640,2640,2640,0
|
|
20240409,104200,294817820,2640,2640,2640,2640,210
|
|
20240409,104100,294263420,2640,2640,2640,2640,44
|
|
20240409,104000,294147260,2640,2635,2645,2635,1035
|
|
20240409,103900,291419955,2635,2635,2635,2635,0
|
|
20240409,103800,291419955,2635,2635,2635,2635,100
|
|
20240409,103700,291156455,2620,2625,2625,2620,200
|
|
20240409,103600,290632435,2620,2620,2620,2620,90
|
|
20240409,103500,290396635,2620,2620,2620,2620,10
|
|
20240409,103400,290370435,2640,2625,2640,2620,1899
|
|
20240409,103300,285380570,2640,2640,2640,2630,3461
|
|
20240409,103200,276260385,2645,2650,2650,2645,1141
|
|
20240409,103100,273242435,2660,2660,2660,2660,0
|
|
20240409,103000,273242435,2660,2660,2660,2650,5917
|
|
20240409,102900,257549375,2665,2665,2665,2665,0
|
|
20240409,102800,257549375,2665,2665,2665,2665,6
|
|
20240409,102700,257533385,2670,2680,2680,2670,6
|
|
20240409,102600,257517355,2680,2660,2680,2660,21
|
|
20240409,102500,257461475,2660,2665,2665,2655,5032
|
|
20240409,102400,244076000,2665,2665,2665,2665,460
|
|
20240409,102300,242850100,2665,2665,2665,2665,50
|
|
20240409,102200,242716850,2665,2665,2665,2665,0
|
|
20240409,102100,242716850,2665,2665,2665,2665,503
|
|
20240409,102000,241376355,2665,2665,2665,2665,191
|
|
20240409,101900,240867340,2675,2675,2675,2675,0
|
|
20240409,101800,240867340,2675,2665,2675,2665,233
|
|
20240409,101700,240246025,2675,2675,2675,2675,1
|
|
20240409,101600,240243350,2680,2680,2680,2680,0
|
|
20240409,101500,240243350,2680,2665,2680,2665,315
|
|
20240409,101400,239403650,2680,2680,2680,2680,41
|
|
20240409,101300,239293770,2665,2665,2665,2665,1000
|
|
20240409,101200,236628770,2665,2665,2665,2665,0
|
|
20240409,101100,236628770,2665,2670,2670,2665,783
|
|
20240409,101000,234540990,2670,2670,2670,2670,0
|
|
20240409,100900,234540990,2670,2680,2680,2670,6552
|
|
20240409,100800,217017840,2690,2690,2690,2690,0
|
|
20240409,100700,217017840,2690,2690,2690,2690,0
|
|
20240409,100600,217017840,2690,2690,2690,2690,0
|
|
20240409,100500,217017840,2690,2690,2690,2690,1
|
|
20240409,100400,217015150,2695,2685,2695,2685,3117
|
|
20240409,100300,208634020,2680,2675,2680,2675,1050
|
|
20240409,100200,205820270,2675,2675,2675,2675,369
|
|
20240409,100100,204833195,2680,2675,2680,2675,735
|
|
20240409,100000,202867055,2680,2685,2685,2680,1843
|
|
20240409,095900,197927315,2685,2685,2685,2685,0
|
|
20240409,095800,197927315,2685,2685,2685,2685,6
|
|
20240409,095700,197911205,2685,2685,2685,2685,56
|
|
20240409,095600,197760845,2685,2685,2685,2685,27
|
|
20240409,095500,197688350,2685,2685,2685,2680,344
|
|
20240409,095400,196765400,2690,2690,2690,2690,1824
|
|
20240409,095300,191858840,2690,2680,2690,2680,706
|
|
20240409,095200,189966750,2690,2690,2690,2690,1
|
|
20240409,095100,189964060,2680,2680,2680,2680,0
|
|
20240409,095000,189964060,2680,2680,2680,2680,721
|
|
20240409,094900,188031780,2685,2680,2685,2680,1166
|
|
20240409,094800,184903890,2680,2680,2680,2680,20
|
|
20240409,094700,184850290,2680,2680,2680,2680,332
|
|
20240409,094600,183960530,2680,2680,2680,2680,10
|
|
20240409,094500,183933730,2680,2680,2680,2680,0
|
|
20240409,094400,183933730,2680,2690,2690,2680,2
|
|
20240409,094300,183928360,2690,2690,2690,2690,0
|
|
20240409,094200,183928360,2690,2680,2690,2675,900
|
|
20240409,094100,181511310,2680,2675,2680,2675,1584
|
|
20240409,094000,177273885,2675,2680,2680,2675,1713
|
|
20240409,093900,172683585,2680,2695,2695,2680,265
|
|
20240409,093800,171972860,2700,2700,2700,2700,182
|
|
20240409,093700,171481460,2700,2700,2700,2700,51
|
|
20240409,093600,171343760,2700,2685,2700,2680,1778
|
|
20240409,093500,166572135,2685,2685,2685,2685,128
|
|
20240409,093400,166228455,2705,2705,2705,2690,2236
|
|
20240409,093300,160204115,2705,2695,2705,2695,1031
|
|
20240409,093200,157425550,2695,2695,2695,2690,1215
|
|
20240409,093100,154155640,2695,2695,2695,2695,912
|
|
20240409,093000,151697800,2695,2695,2695,2695,200
|
|
20240409,092900,151158800,2695,2695,2695,2695,554
|
|
20240409,092800,149665770,2695,2690,2695,2690,51
|
|
20240409,092700,149528560,2695,2695,2695,2680,331
|
|
20240409,092600,148640145,2695,2685,2695,2680,7002
|
|
20240409,092500,129873335,2695,2705,2710,2680,541
|
|
20240409,092400,128420875,2705,2705,2705,2705,363
|
|
20240409,092300,127438960,2710,2710,2710,2710,201
|
|
20240409,092200,126894250,2690,2710,2710,2690,233
|
|
20240409,092100,126266335,2710,2700,2710,2675,2154
|
|
20240409,092000,120475510,2700,2700,2700,2700,260
|
|
20240409,091900,119773510,2710,2720,2740,2710,2494
|
|
20240409,091800,113002075,2730,2735,2755,2730,3278
|
|
20240409,091700,104002790,2735,2730,2735,2725,10326
|
|
20240409,091600,75803495,2730,2695,2730,2690,459
|
|
20240409,091500,74554815,2725,2695,2730,2695,4984
|
|
20240409,091400,61101700,2695,2690,2695,2690,1352
|
|
20240409,091300,57464785,2690,2685,2690,2685,2482
|
|
20240409,091200,50788330,2685,2680,2685,2680,245
|
|
20240409,091100,50130510,2665,2660,2665,2650,852
|
|
20240409,091000,47869350,2660,2685,2685,2660,1281
|
|
20240409,090900,44443070,2685,2690,2690,2675,791
|
|
20240409,090800,42324485,2690,2685,2690,2685,2311
|
|
20240409,090700,36115075,2685,2670,2685,2670,399
|
|
20240409,090600,35048905,2670,2670,2670,2670,952
|
|
20240409,090500,32507065,2690,2660,2690,2660,987
|
|
20240409,090400,29867255,2655,2650,2655,2650,300
|
|
20240409,090300,29071755,2650,2650,2650,2650,1084
|
|
20240409,090200,26199155,2650,2645,2650,2640,2653
|
|
20240409,090100,19191710,2645,2660,2660,2645,118
|
|
20240409,090000,18879165,2625,2625,2635,2625,7091
|