605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,190100,2505283165,2435,2435,2435,2435,0
|
|
20240408,190000,2505283165,2435,2435,2435,2435,0
|
|
20240408,185900,2505283165,2435,2435,2435,2435,0
|
|
20240408,185800,2505283165,2435,2435,2435,2435,0
|
|
20240408,185700,2505283165,2435,2435,2435,2435,0
|
|
20240408,185600,2505283165,2435,2435,2435,2435,0
|
|
20240408,185500,2505283165,2435,2435,2435,2435,0
|
|
20240408,185400,2505283165,2435,2435,2435,2435,0
|
|
20240408,185300,2505283165,2435,2435,2435,2435,0
|
|
20240408,185200,2505283165,2435,2435,2435,2435,0
|
|
20240408,185100,2505283165,2435,2435,2435,2435,0
|
|
20240408,185000,2505283165,2435,2435,2435,2435,0
|
|
20240408,184900,2505283165,2435,2435,2435,2435,0
|
|
20240408,184800,2505283165,2435,2435,2435,2435,0
|
|
20240408,184700,2505283165,2435,2435,2435,2435,0
|
|
20240408,184600,2505283165,2435,2435,2435,2435,0
|
|
20240408,184500,2505283165,2435,2435,2435,2435,0
|
|
20240408,184400,2505283165,2435,2435,2435,2435,0
|
|
20240408,184300,2505283165,2435,2435,2435,2435,0
|
|
20240408,184200,2505283165,2435,2435,2435,2435,0
|
|
20240408,184100,2505283165,2435,2435,2435,2435,0
|
|
20240408,184000,2505283165,2435,2435,2435,2435,0
|
|
20240408,183900,2505283165,2435,2435,2435,2435,0
|
|
20240408,183800,2505283165,2435,2435,2435,2435,0
|
|
20240408,183700,2505283165,2435,2435,2435,2435,0
|
|
20240408,183600,2505283165,2435,2435,2435,2435,0
|
|
20240408,183500,2505283165,2435,2435,2435,2435,0
|
|
20240408,183400,2505283165,2435,2435,2435,2435,0
|
|
20240408,183300,2505283165,2435,2435,2435,2435,0
|
|
20240408,183200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,183100,2505283165,2435,2435,2435,2435,0
|
|
20240408,183000,2505283165,2435,2435,2435,2435,0
|
|
20240408,182900,2505283165,2435,2435,2435,2435,0
|
|
20240408,182800,2505283165,2435,2435,2435,2435,0
|
|
20240408,182700,2505283165,2435,2435,2435,2435,0
|
|
20240408,182600,2505283165,2435,2435,2435,2435,0
|
|
20240408,182500,2505283165,2435,2435,2435,2435,0
|
|
20240408,182400,2505283165,2435,2435,2435,2435,0
|
|
20240408,182300,2505283165,2435,2435,2435,2435,0
|
|
20240408,182200,2505283165,2435,2435,2435,2435,0
|
|
20240408,182100,2505283165,2435,2435,2435,2435,0
|
|
20240408,182000,2505283165,2435,2435,2435,2435,0
|
|
20240408,181900,2505283165,2435,2435,2435,2435,0
|
|
20240408,181800,2505283165,2435,2435,2435,2435,0
|
|
20240408,181700,2505283165,2435,2435,2435,2435,0
|
|
20240408,181600,2505283165,2435,2435,2435,2435,0
|
|
20240408,181500,2505283165,2435,2435,2435,2435,0
|
|
20240408,181400,2505283165,2435,2435,2435,2435,0
|
|
20240408,181300,2505283165,2435,2435,2435,2435,0
|
|
20240408,181200,2505283165,2435,2435,2435,2435,0
|
|
20240408,181100,2505283165,2435,2435,2435,2435,0
|
|
20240408,181000,2505283165,2435,2435,2435,2435,0
|
|
20240408,180900,2505283165,2435,2435,2435,2435,0
|
|
20240408,180800,2505283165,2435,2435,2435,2435,0
|
|
20240408,180700,2505283165,2435,2435,2435,2435,0
|
|
20240408,180600,2505283165,2435,2435,2435,2435,0
|
|
20240408,180500,2505283165,2435,2435,2435,2435,0
|
|
20240408,180400,2505283165,2435,2435,2435,2435,0
|
|
20240408,180300,2505283165,2435,2435,2435,2435,0
|
|
20240408,180200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,180100,2505283165,2435,2435,2435,2435,0
|
|
20240408,180000,2505283165,2435,2435,2435,2435,0
|
|
20240408,175900,2505283165,2435,2435,2435,2435,0
|
|
20240408,175800,2505283165,2435,2435,2435,2435,0
|
|
20240408,175700,2505283165,2435,2435,2435,2435,0
|
|
20240408,175600,2505283165,2435,2435,2435,2435,0
|
|
20240408,175500,2505283165,2435,2435,2435,2435,0
|
|
20240408,175400,2505283165,2435,2435,2435,2435,0
|
|
20240408,175300,2505283165,2435,2435,2435,2435,0
|
|
20240408,175200,2505283165,2435,2435,2435,2435,0
|
|
20240408,175100,2505283165,2435,2435,2435,2435,0
|
|
20240408,175000,2505283165,2435,2435,2435,2435,0
|
|
20240408,174900,2505283165,2435,2435,2435,2435,0
|
|
20240408,174800,2505283165,2435,2435,2435,2435,0
|
|
20240408,174700,2505283165,2435,2435,2435,2435,0
|
|
20240408,174600,2505283165,2435,2435,2435,2435,0
|
|
20240408,174500,2505283165,2435,2435,2435,2435,0
|
|
20240408,174400,2505283165,2435,2435,2435,2435,0
|
|
20240408,174300,2505283165,2435,2435,2435,2435,0
|
|
20240408,174200,2505283165,2435,2435,2435,2435,0
|
|
20240408,174100,2505283165,2435,2435,2435,2435,0
|
|
20240408,174000,2505283165,2435,2435,2435,2435,0
|
|
20240408,173900,2505283165,2435,2435,2435,2435,0
|
|
20240408,173800,2505283165,2435,2435,2435,2435,0
|
|
20240408,173700,2505283165,2435,2435,2435,2435,0
|
|
20240408,173600,2505283165,2435,2435,2435,2435,0
|
|
20240408,173500,2505283165,2435,2435,2435,2435,0
|
|
20240408,173400,2505283165,2435,2435,2435,2435,0
|
|
20240408,173300,2505283165,2435,2435,2435,2435,0
|
|
20240408,173200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,173100,2505283165,2435,2435,2435,2435,0
|
|
20240408,173000,2505283165,2435,2435,2435,2435,0
|
|
20240408,172900,2505283165,2435,2435,2435,2435,0
|
|
20240408,172800,2505283165,2435,2435,2435,2435,0
|
|
20240408,172700,2505283165,2435,2435,2435,2435,0
|
|
20240408,172600,2505283165,2435,2435,2435,2435,0
|
|
20240408,172500,2505283165,2435,2435,2435,2435,0
|
|
20240408,172400,2505283165,2435,2435,2435,2435,0
|
|
20240408,172300,2505283165,2435,2435,2435,2435,0
|
|
20240408,172200,2505283165,2435,2435,2435,2435,0
|
|
20240408,172100,2505283165,2435,2435,2435,2435,0
|
|
20240408,172000,2505283165,2435,2435,2435,2435,0
|
|
20240408,171900,2505283165,2435,2435,2435,2435,0
|
|
20240408,171800,2505283165,2435,2435,2435,2435,0
|
|
20240408,171700,2505283165,2435,2435,2435,2435,0
|
|
20240408,171600,2505283165,2435,2435,2435,2435,0
|
|
20240408,171500,2505283165,2435,2435,2435,2435,0
|
|
20240408,171400,2505283165,2435,2435,2435,2435,0
|
|
20240408,171300,2505283165,2435,2435,2435,2435,0
|
|
20240408,171200,2505283165,2435,2435,2435,2435,0
|
|
20240408,171100,2505283165,2435,2435,2435,2435,0
|
|
20240408,171000,2505283165,2435,2435,2435,2435,0
|
|
20240408,170900,2505283165,2435,2435,2435,2435,0
|
|
20240408,170800,2505283165,2435,2435,2435,2435,0
|
|
20240408,170700,2505283165,2435,2435,2435,2435,0
|
|
20240408,170600,2505283165,2435,2435,2435,2435,0
|
|
20240408,170500,2505283165,2435,2435,2435,2435,0
|
|
20240408,170400,2505283165,2435,2435,2435,2435,0
|
|
20240408,170300,2505283165,2435,2435,2435,2435,0
|
|
20240408,170200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,170100,2505283165,2435,2435,2435,2435,0
|
|
20240408,170000,2505283165,2435,2435,2435,2435,0
|
|
20240408,165900,2505283165,2435,2435,2435,2435,0
|
|
20240408,165800,2505283165,2435,2435,2435,2435,0
|
|
20240408,165700,2505283165,2435,2435,2435,2435,0
|
|
20240408,165600,2505283165,2435,2435,2435,2435,0
|
|
20240408,165500,2505283165,2435,2435,2435,2435,0
|
|
20240408,165400,2505283165,2435,2435,2435,2435,0
|
|
20240408,165300,2505283165,2435,2435,2435,2435,0
|
|
20240408,165200,2505283165,2435,2435,2435,2435,0
|
|
20240408,165100,2505283165,2435,2435,2435,2435,0
|
|
20240408,165000,2505283165,2435,2435,2435,2435,0
|
|
20240408,164900,2505283165,2435,2435,2435,2435,0
|
|
20240408,164800,2505283165,2435,2435,2435,2435,0
|
|
20240408,164700,2505283165,2435,2435,2435,2435,0
|
|
20240408,164600,2505283165,2435,2435,2435,2435,0
|
|
20240408,164500,2505283165,2435,2435,2435,2435,0
|
|
20240408,164400,2505283165,2435,2435,2435,2435,0
|
|
20240408,164300,2505283165,2435,2435,2435,2435,0
|
|
20240408,164200,2505283165,2435,2435,2435,2435,0
|
|
20240408,164100,2505283165,2435,2435,2435,2435,0
|
|
20240408,164000,2505283165,2435,2435,2435,2435,0
|
|
20240408,163900,2505283165,2435,2435,2435,2435,0
|
|
20240408,163800,2505283165,2435,2435,2435,2435,0
|
|
20240408,163700,2505283165,2435,2435,2435,2435,0
|
|
20240408,163600,2505283165,2435,2435,2435,2435,0
|
|
20240408,163500,2505283165,2435,2435,2435,2435,0
|
|
20240408,163400,2505283165,2435,2435,2435,2435,0
|
|
20240408,163300,2505283165,2435,2435,2435,2435,0
|
|
20240408,163200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,163100,2505283165,2435,2435,2435,2435,0
|
|
20240408,163000,2505283165,2435,2435,2435,2435,0
|
|
20240408,162900,2505283165,2435,2435,2435,2435,0
|
|
20240408,162800,2505283165,2435,2435,2435,2435,0
|
|
20240408,162700,2505283165,2435,2435,2435,2435,0
|
|
20240408,162600,2505283165,2435,2435,2435,2435,0
|
|
20240408,162500,2505283165,2435,2435,2435,2435,0
|
|
20240408,162400,2505283165,2435,2435,2435,2435,0
|
|
20240408,162300,2505283165,2435,2435,2435,2435,0
|
|
20240408,162200,2505283165,2435,2435,2435,2435,0
|
|
20240408,162100,2505283165,2435,2435,2435,2435,0
|
|
20240408,162000,2505283165,2435,2435,2435,2435,0
|
|
20240408,161900,2505283165,2435,2435,2435,2435,0
|
|
20240408,161800,2505283165,2435,2435,2435,2435,0
|
|
20240408,161700,2505283165,2435,2435,2435,2435,0
|
|
20240408,161600,2505283165,2435,2435,2435,2435,0
|
|
20240408,161500,2505283165,2435,2435,2435,2435,0
|
|
20240408,161400,2505283165,2435,2435,2435,2435,0
|
|
20240408,161300,2505283165,2435,2435,2435,2435,0
|
|
20240408,161200,2505283165,2435,2435,2435,2435,0
|
|
20240408,161100,2505283165,2435,2435,2435,2435,0
|
|
20240408,161000,2505283165,2435,2435,2435,2435,0
|
|
20240408,160900,2505283165,2435,2435,2435,2435,0
|
|
20240408,160800,2505283165,2435,2435,2435,2435,0
|
|
20240408,160700,2505283165,2435,2435,2435,2435,0
|
|
20240408,160600,2505283165,2435,2435,2435,2435,0
|
|
20240408,160500,2505283165,2435,2435,2435,2435,0
|
|
20240408,160400,2505283165,2435,2435,2435,2435,0
|
|
20240408,160300,2505283165,2435,2435,2435,2435,0
|
|
20240408,160200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,160100,2505283165,2435,2435,2435,2435,0
|
|
20240408,160000,2505283165,2435,2435,2435,2435,0
|
|
20240408,155900,2505283165,2435,2435,2435,2435,0
|
|
20240408,155800,2505283165,2435,2435,2435,2435,0
|
|
20240408,155700,2505283165,2435,2435,2435,2435,0
|
|
20240408,155600,2505283165,2435,2435,2435,2435,0
|
|
20240408,155500,2505283165,2435,2435,2435,2435,0
|
|
20240408,155400,2505283165,2435,2435,2435,2435,0
|
|
20240408,155300,2505283165,2435,2435,2435,2435,0
|
|
20240408,155200,2505283165,2435,2435,2435,2435,0
|
|
20240408,155100,2505283165,2435,2435,2435,2435,0
|
|
20240408,155000,2505283165,2435,2435,2435,2435,0
|
|
20240408,154900,2505283165,2435,2435,2435,2435,0
|
|
20240408,154800,2505283165,2435,2435,2435,2435,0
|
|
20240408,154700,2505283165,2435,2435,2435,2435,0
|
|
20240408,154600,2505283165,2435,2435,2435,2435,0
|
|
20240408,154500,2505283165,2435,2435,2435,2435,0
|
|
20240408,154400,2505283165,2435,2435,2435,2435,0
|
|
20240408,154300,2505283165,2435,2435,2435,2435,0
|
|
20240408,154200,2505283165,2435,2435,2435,2435,0
|
|
20240408,154100,2505283165,2435,2435,2435,2435,0
|
|
20240408,154000,2505283165,2435,2435,2435,2435,0
|
|
20240408,153900,2505283165,2435,2435,2435,2435,0
|
|
20240408,153800,2505283165,2435,2435,2435,2435,0
|
|
20240408,153700,2505283165,2435,2435,2435,2435,0
|
|
20240408,153600,2505283165,2435,2435,2435,2435,0
|
|
20240408,153500,2505283165,2435,2435,2435,2435,0
|
|
20240408,153400,2505283165,2435,2435,2435,2435,0
|
|
20240408,153300,2505283165,2435,2435,2435,2435,0
|
|
20240408,153200,2505283165,2435,2435,2435,2435,12765
|
|
20240408,153100,2505283165,2435,2435,2435,2435,0
|
|
20240408,153000,2505283165,2435,2435,2435,2435,12765
|
|
20240408,152900,2474200390,2435,2435,2435,2435,0
|
|
20240408,152800,2474200390,2435,2435,2435,2435,0
|
|
20240408,152700,2474200390,2435,2435,2435,2435,0
|
|
20240408,152600,2474200390,2435,2435,2435,2435,0
|
|
20240408,152500,2474200390,2435,2435,2435,2435,0
|
|
20240408,152400,2474200390,2435,2435,2435,2435,0
|
|
20240408,152300,2474200390,2435,2435,2435,2435,0
|
|
20240408,152200,2474200390,2435,2435,2435,2435,0
|
|
20240408,152100,2474200390,2435,2435,2435,2435,0
|
|
20240408,152000,2474200390,2435,2435,2435,2435,0
|
|
20240408,151900,2474200390,2435,2445,2445,2435,7093
|
|
20240408,151800,2456912665,2445,2440,2445,2440,1156
|
|
20240408,151700,2454087000,2445,2440,2445,2440,6235
|
|
20240408,151600,2438855935,2440,2435,2440,2435,416
|
|
20240408,151500,2437842175,2435,2435,2440,2435,343
|
|
20240408,151400,2437005585,2435,2440,2440,2435,1256
|
|
20240408,151300,2433942225,2440,2440,2440,2440,38
|
|
20240408,151200,2433849505,2440,2445,2445,2440,4500
|
|
20240408,151100,2422869085,2440,2440,2440,2440,245
|
|
20240408,151000,2422271285,2445,2445,2445,2440,3092
|
|
20240408,150900,2414724300,2445,2445,2445,2440,1160
|
|
20240408,150800,2411893795,2440,2445,2450,2440,6386
|
|
20240408,150700,2396291880,2445,2445,2445,2445,2905
|
|
20240408,150600,2389189155,2445,2445,2445,2445,3111
|
|
20240408,150500,2381582760,2445,2445,2445,2445,43
|
|
20240408,150400,2381477625,2450,2450,2450,2450,0
|
|
20240408,150300,2381477625,2450,2445,2450,2445,112
|
|
20240408,150200,2381203780,2445,2450,2450,2445,1234
|
|
20240408,150100,2378186600,2445,2445,2450,2445,3871
|
|
20240408,150000,2368720960,2445,2445,2445,2445,45
|
|
20240408,145900,2368610935,2450,2450,2450,2450,1
|
|
20240408,145800,2368608485,2445,2445,2450,2445,511
|
|
20240408,145700,2367359035,2450,2450,2450,2445,412
|
|
20240408,145600,2366350995,2445,2445,2445,2445,1946
|
|
20240408,145500,2361593025,2445,2445,2445,2445,1
|
|
20240408,145400,2361590580,2440,2440,2440,2440,2577
|
|
20240408,145300,2355302700,2440,2440,2445,2440,508
|
|
20240408,145200,2354063175,2445,2440,2445,2440,2020
|
|
20240408,145100,2349134275,2440,2445,2445,2440,170
|
|
20240408,145000,2348718920,2445,2445,2445,2445,186
|
|
20240408,144900,2348264150,2440,2440,2440,2440,0
|
|
20240408,144800,2348264150,2440,2440,2440,2440,65
|
|
20240408,144700,2348105550,2445,2445,2445,2445,50
|
|
20240408,144600,2347983300,2445,2445,2445,2445,4
|
|
20240408,144500,2347973520,2440,2440,2440,2440,74
|
|
20240408,144400,2347792960,2440,2440,2440,2440,103
|
|
20240408,144300,2347541640,2435,2440,2440,2435,1017
|
|
20240408,144200,2345062325,2445,2445,2445,2440,66
|
|
20240408,144100,2344901200,2445,2440,2445,2440,146
|
|
20240408,144000,2344544955,2440,2440,2440,2440,48
|
|
20240408,143900,2344427835,2445,2445,2445,2445,0
|
|
20240408,143800,2344427835,2445,2440,2445,2440,72
|
|
20240408,143700,2344252150,2445,2445,2445,2445,1
|
|
20240408,143600,2344249705,2440,2440,2440,2440,3676
|
|
20240408,143500,2335280265,2440,2440,2440,2440,544
|
|
20240408,143400,2333952905,2440,2440,2440,2440,0
|
|
20240408,143300,2333952905,2440,2440,2445,2440,910
|
|
20240408,143200,2331732460,2440,2445,2445,2440,3685
|
|
20240408,143100,2322722975,2450,2445,2450,2445,2101
|
|
20240408,143000,2317582590,2445,2445,2445,2445,21
|
|
20240408,142900,2317531245,2445,2445,2445,2445,70
|
|
20240408,142800,2317360095,2445,2440,2445,2440,49
|
|
20240408,142700,2317240500,2450,2450,2450,2450,222
|
|
20240408,142600,2316696600,2450,2450,2450,2450,1
|
|
20240408,142500,2316694150,2440,2445,2445,2440,104
|
|
20240408,142400,2316439875,2445,2445,2445,2440,6060
|
|
20240408,142300,2301653370,2440,2445,2445,2440,66
|
|
20240408,142200,2301492255,2445,2445,2445,2445,251
|
|
20240408,142100,2300878560,2440,2440,2440,2440,61
|
|
20240408,142000,2300729720,2445,2440,2445,2440,152
|
|
20240408,141900,2300358785,2440,2440,2440,2440,4
|
|
20240408,141800,2300349025,2440,2440,2440,2440,400
|
|
20240408,141700,2299373025,2440,2440,2440,2440,802
|
|
20240408,141600,2297416145,2445,2445,2445,2440,1383
|
|
20240408,141500,2294039965,2445,2445,2445,2440,540
|
|
20240408,141400,2292719830,2445,2455,2455,2445,1785
|
|
20240408,141300,2288355495,2445,2445,2455,2445,82
|
|
20240408,141200,2288154965,2450,2450,2450,2450,0
|
|
20240408,141100,2288154965,2450,2450,2450,2450,143
|
|
20240408,141000,2287804615,2455,2455,2455,2455,75
|
|
20240408,140900,2287620490,2455,2450,2455,2450,556
|
|
20240408,140800,2286257000,2450,2450,2450,2450,6
|
|
20240408,140700,2286242300,2450,2450,2450,2450,0
|
|
20240408,140600,2286242300,2450,2450,2450,2450,0
|
|
20240408,140500,2286242300,2450,2455,2455,2450,145
|
|
20240408,140400,2285887045,2450,2450,2450,2450,400
|
|
20240408,140300,2284907045,2450,2450,2450,2450,53
|
|
20240408,140200,2284777195,2450,2450,2450,2450,600
|
|
20240408,140100,2283307195,2445,2450,2450,2445,6851
|
|
20240408,140000,2266522250,2450,2445,2450,2445,61
|
|
20240408,135900,2266373100,2445,2445,2445,2445,7
|
|
20240408,135800,2266355985,2445,2445,2445,2445,50
|
|
20240408,135700,2266233735,2450,2445,2450,2445,361
|
|
20240408,135600,2265350590,2445,2445,2445,2445,50
|
|
20240408,135500,2265228340,2450,2450,2450,2450,200
|
|
20240408,135400,2264738340,2450,2450,2450,2450,200
|
|
20240408,135300,2264248340,2450,2450,2450,2445,812
|
|
20240408,135200,2262260455,2445,2445,2445,2445,0
|
|
20240408,135100,2262260455,2445,2445,2445,2445,82
|
|
20240408,135000,2262059965,2445,2445,2445,2445,134
|
|
20240408,134900,2261732335,2445,2445,2445,2445,755
|
|
20240408,134800,2259886360,2445,2445,2445,2445,253
|
|
20240408,134700,2259267775,2445,2450,2450,2445,1322
|
|
20240408,134600,2256035480,2450,2450,2450,2450,300
|
|
20240408,134500,2255300480,2450,2445,2450,2445,3658
|
|
20240408,134400,2246338770,2450,2450,2450,2450,30
|
|
20240408,134300,2246265270,2445,2450,2450,2445,984
|
|
20240408,134200,2243856410,2450,2445,2450,2445,1084
|
|
20240408,134100,2241200930,2445,2445,2445,2445,2500
|
|
20240408,134000,2235088430,2445,2450,2450,2445,1448
|
|
20240408,133900,2231545470,2450,2445,2450,2445,613
|
|
20240408,133800,2230043635,2450,2445,2450,2445,1045
|
|
20240408,133700,2227488135,2450,2445,2450,2445,410
|
|
20240408,133600,2226485680,2445,2445,2445,2445,111
|
|
20240408,133500,2226214285,2445,2445,2445,2445,1489
|
|
20240408,133400,2222573680,2445,2445,2445,2445,387
|
|
20240408,133300,2221627465,2445,2445,2445,2445,12
|
|
20240408,133200,2221598125,2445,2445,2445,2445,300
|
|
20240408,133100,2220864625,2445,2445,2445,2445,50
|
|
20240408,133000,2220742375,2450,2450,2450,2450,0
|
|
20240408,132900,2220742375,2450,2450,2450,2450,90
|
|
20240408,132800,2220521875,2445,2445,2445,2445,2047
|
|
20240408,132700,2215516960,2445,2445,2445,2445,1269
|
|
20240408,132600,2212414255,2445,2445,2445,2445,200
|
|
20240408,132500,2211925255,2445,2445,2445,2445,0
|
|
20240408,132400,2211925255,2445,2450,2455,2445,3762
|
|
20240408,132300,2202706775,2450,2450,2450,2450,1183
|
|
20240408,132200,2199808425,2445,2445,2445,2445,253
|
|
20240408,132100,2199189840,2445,2445,2445,2445,130
|
|
20240408,132000,2198871990,2440,2440,2440,2440,0
|
|
20240408,131900,2198871990,2440,2440,2440,2440,6527
|
|
20240408,131800,2182946110,2440,2445,2450,2440,659
|
|
20240408,131700,2181337330,2445,2445,2450,2445,1304
|
|
20240408,131600,2178148940,2450,2450,2450,2450,900
|
|
20240408,131500,2175943940,2450,2450,2450,2450,0
|
|
20240408,131400,2175943940,2450,2450,2450,2450,1
|
|
20240408,131300,2175941490,2440,2445,2445,2440,6029
|
|
20240408,131200,2161229270,2445,2440,2445,2440,2902
|
|
20240408,131100,2154141390,2440,2445,2445,2440,6507
|
|
20240408,131000,2138259310,2450,2445,2450,2445,1111
|
|
20240408,130900,2135542910,2445,2445,2445,2445,0
|
|
20240408,130800,2135542910,2445,2445,2445,2445,0
|
|
20240408,130700,2135542910,2445,2445,2445,2445,900
|
|
20240408,130600,2133342410,2445,2445,2445,2445,0
|
|
20240408,130500,2133342410,2445,2445,2445,2445,213
|
|
20240408,130400,2132821625,2445,2450,2450,2445,385
|
|
20240408,130300,2131879875,2445,2445,2445,2445,0
|
|
20240408,130200,2131879875,2445,2445,2445,2445,83
|
|
20240408,130100,2131676940,2455,2455,2455,2455,1
|
|
20240408,130000,2131674485,2445,2445,2455,2440,3925
|
|
20240408,125900,2122093940,2445,2450,2450,2445,1315
|
|
20240408,125800,2118875525,2455,2450,2455,2450,110
|
|
20240408,125700,2118605525,2455,2455,2455,2455,306
|
|
20240408,125600,2117854295,2450,2445,2450,2445,1518
|
|
20240408,125500,2114140295,2445,2445,2450,2445,535
|
|
20240408,125400,2112832215,2450,2450,2450,2450,100
|
|
20240408,125300,2112587215,2445,2445,2445,2445,0
|
|
20240408,125200,2112587215,2445,2445,2445,2445,696
|
|
20240408,125100,2110885495,2450,2445,2450,2445,5
|
|
20240408,125000,2110873265,2445,2450,2450,2445,1038
|
|
20240408,124900,2108335315,2445,2445,2445,2445,1
|
|
20240408,124800,2108332870,2445,2445,2445,2445,165
|
|
20240408,124700,2107929445,2450,2450,2455,2450,346
|
|
20240408,124600,2107081740,2450,2450,2450,2450,19
|
|
20240408,124500,2107035190,2450,2450,2450,2450,636
|
|
20240408,124400,2105476990,2450,2450,2450,2445,1271
|
|
20240408,124300,2102368510,2450,2450,2450,2450,5
|
|
20240408,124200,2102356260,2455,2455,2455,2455,212
|
|
20240408,124100,2101835800,2455,2450,2455,2450,21
|
|
20240408,124000,2101784345,2450,2440,2450,2440,1341
|
|
20240408,123900,2098508895,2440,2445,2445,2440,6494
|
|
20240408,123800,2082653315,2450,2450,2450,2450,546
|
|
20240408,123700,2081315615,2450,2460,2460,2450,5681
|
|
20240408,123600,2067391525,2460,2450,2460,2450,1277
|
|
20240408,123500,2064262365,2450,2455,2455,2450,847
|
|
20240408,123400,2062183000,2460,2465,2465,2460,948
|
|
20240408,123300,2059850890,2455,2455,2455,2455,2
|
|
20240408,123200,2059845980,2455,2455,2455,2455,10
|
|
20240408,123100,2059821430,2450,2450,2450,2450,105
|
|
20240408,123000,2059564180,2450,2455,2455,2450,2681
|
|
20240408,122900,2052995655,2455,2460,2460,2455,3465
|
|
20240408,122800,2044485015,2460,2455,2460,2455,2293
|
|
20240408,122700,2038855635,2455,2460,2460,2455,2914
|
|
20240408,122600,2031696765,2450,2450,2450,2450,1654
|
|
20240408,122500,2027644465,2450,2450,2455,2450,2713
|
|
20240408,122400,2020994535,2450,2465,2465,2450,574
|
|
20240408,122300,2019582115,2445,2455,2455,2445,6642
|
|
20240408,122200,2003341030,2460,2460,2460,2460,685
|
|
20240408,122100,2001655930,2460,2460,2460,2460,133
|
|
20240408,122000,2001328750,2465,2455,2465,2455,907
|
|
20240408,121900,1999097490,2475,2455,2475,2455,10255
|
|
20240408,121800,1973742830,2445,2460,2460,2440,5146
|
|
20240408,121700,1961111795,2465,2465,2470,2465,1247
|
|
20240408,121600,1958036975,2470,2470,2470,2465,2317
|
|
20240408,121500,1952320015,2470,2470,2475,2465,3667
|
|
20240408,121400,1943264020,2470,2470,2470,2465,5561
|
|
20240408,121300,1929528355,2470,2465,2470,2465,225
|
|
20240408,121200,1928973625,2470,2465,2475,2465,4952
|
|
20240408,121100,1916737110,2470,2470,2470,2470,515
|
|
20240408,121000,1915465060,2470,2465,2470,2460,4450
|
|
20240408,120900,1904482490,2465,2465,2465,2450,2113
|
|
20240408,120800,1899287050,2465,2460,2465,2460,924
|
|
20240408,120700,1897009485,2460,2460,2460,2460,451
|
|
20240408,120600,1895900025,2460,2455,2460,2450,5446
|
|
20240408,120500,1882546060,2455,2455,2455,2455,2643
|
|
20240408,120400,1876057495,2455,2460,2465,2455,2076
|
|
20240408,120300,1870953040,2460,2475,2475,2460,21368
|
|
20240408,120200,1818328785,2480,2470,2480,2465,13868
|
|
20240408,120100,1784052210,2475,2475,2475,2465,5808
|
|
20240408,120000,1769680395,2470,2465,2475,2465,6725
|
|
20240408,115900,1753055480,2465,2460,2465,2455,7149
|
|
20240408,115800,1735455475,2460,2455,2460,2450,12610
|
|
20240408,115700,1704496390,2455,2440,2455,2440,8889
|
|
20240408,115600,1682732205,2440,2440,2440,2440,10
|
|
20240408,115500,1682707805,2440,2445,2445,2440,603
|
|
20240408,115400,1681233485,2445,2445,2445,2445,100
|
|
20240408,115300,1680988985,2445,2445,2445,2445,29
|
|
20240408,115200,1680918080,2445,2445,2445,2445,19
|
|
20240408,115100,1680871625,2445,2440,2445,2440,752
|
|
20240408,115000,1679035725,2440,2440,2445,2440,525
|
|
20240408,114900,1677754720,2440,2440,2440,2440,12188
|
|
20240408,114800,1648016000,2440,2445,2445,2440,3095
|
|
20240408,114700,1640463725,2445,2445,2445,2445,550
|
|
20240408,114600,1639118975,2445,2445,2445,2445,2262
|
|
20240408,114500,1633588385,2445,2445,2445,2445,22
|
|
20240408,114400,1633534595,2445,2445,2445,2445,0
|
|
20240408,114300,1633534595,2445,2445,2445,2445,46
|
|
20240408,114200,1633422125,2440,2440,2440,2435,1719
|
|
20240408,114100,1629228015,2440,2440,2440,2440,0
|
|
20240408,114000,1629228015,2440,2435,2440,2435,1627
|
|
20240408,113900,1625266265,2435,2435,2435,2435,0
|
|
20240408,113800,1625266265,2435,2435,2435,2435,345
|
|
20240408,113700,1624426190,2430,2430,2430,2430,1
|
|
20240408,113600,1624423760,2435,2435,2435,2435,0
|
|
20240408,113500,1624423760,2435,2435,2435,2435,410
|
|
20240408,113400,1623425410,2435,2435,2435,2435,10
|
|
20240408,113300,1623401060,2425,2430,2430,2425,1106
|
|
20240408,113200,1620713885,2430,2430,2430,2430,3000
|
|
20240408,113100,1613423885,2430,2430,2435,2430,3832
|
|
20240408,113000,1604110110,2430,2430,2430,2430,1619
|
|
20240408,112900,1600175940,2435,2435,2435,2435,1024
|
|
20240408,112800,1597682500,2435,2435,2435,2435,382
|
|
20240408,112700,1596752330,2435,2435,2435,2435,5477
|
|
20240408,112600,1583415835,2435,2440,2440,2435,7053
|
|
20240408,112500,1566221950,2440,2440,2440,2440,2485
|
|
20240408,112400,1560158550,2445,2445,2445,2440,511
|
|
20240408,112300,1558910200,2440,2440,2440,2440,135
|
|
20240408,112200,1558580800,2440,2440,2440,2440,260
|
|
20240408,112100,1557946400,2445,2445,2445,2445,210
|
|
20240408,112000,1557432950,2440,2440,2440,2440,2308
|
|
20240408,111900,1551801430,2445,2445,2445,2445,102
|
|
20240408,111800,1551552040,2445,2445,2445,2440,390
|
|
20240408,111700,1550599150,2440,2445,2445,2440,972
|
|
20240408,111600,1548223115,2445,2445,2445,2445,1
|
|
20240408,111500,1548220670,2450,2435,2450,2435,5814
|
|
20240408,111400,1533991300,2440,2445,2450,2440,10412
|
|
20240408,111300,1508557705,2445,2445,2450,2445,2841
|
|
20240408,111200,1501610455,2445,2445,2450,2445,1296
|
|
20240408,111100,1498440940,2445,2445,2445,2445,777
|
|
20240408,111000,1496541175,2445,2450,2450,2445,803
|
|
20240408,110900,1494574340,2450,2450,2450,2445,1472
|
|
20240408,110800,1490969190,2450,2445,2450,2445,8179
|
|
20240408,110700,1470933710,2445,2450,2450,2440,1927
|
|
20240408,110600,1466222615,2450,2450,2450,2445,1713
|
|
20240408,110500,1462030800,2445,2445,2445,2440,2304
|
|
20240408,110400,1456399860,2445,2445,2445,2440,2178
|
|
20240408,110300,1451075690,2445,2445,2445,2445,513
|
|
20240408,110200,1449821405,2445,2450,2450,2445,2557
|
|
20240408,110100,1443565255,2450,2455,2455,2450,3941
|
|
20240408,110000,1433901740,2455,2455,2455,2450,2214
|
|
20240408,105900,1428473870,2455,2460,2460,2450,8024
|
|
20240408,105800,1408775610,2460,2465,2470,2455,20635
|
|
20240408,105700,1357982740,2465,2465,2475,2460,24430
|
|
20240408,105600,1297680360,2470,2460,2470,2460,37472
|
|
20240408,105500,1205268325,2460,2450,2460,2450,14960
|
|
20240408,105400,1168566520,2450,2450,2450,2445,18361
|
|
20240408,105300,1123607070,2450,2450,2450,2445,2136
|
|
20240408,105200,1118374205,2445,2445,2450,2445,9243
|
|
20240408,105100,1095771950,2445,2440,2445,2440,2509
|
|
20240408,105000,1089639540,2440,2440,2440,2440,3000
|
|
20240408,104900,1082319540,2440,2440,2440,2440,152
|
|
20240408,104800,1081948660,2440,2440,2440,2440,0
|
|
20240408,104700,1081948660,2440,2440,2440,2440,100
|
|
20240408,104600,1081704660,2440,2440,2440,2440,215
|
|
20240408,104500,1081180060,2435,2435,2435,2435,158
|
|
20240408,104400,1080795330,2435,2435,2440,2435,3407
|
|
20240408,104300,1072487785,2435,2435,2435,2435,0
|
|
20240408,104200,1072487785,2435,2435,2435,2435,6
|
|
20240408,104100,1072473175,2430,2430,2430,2430,10
|
|
20240408,104000,1072448875,2430,2430,2430,2430,4624
|
|
20240408,103900,1061212555,2435,2435,2435,2430,503
|
|
20240408,103800,1059988225,2435,2435,2435,2435,2
|
|
20240408,103700,1059983355,2435,2435,2435,2435,1567
|
|
20240408,103600,1056167710,2435,2435,2435,2435,1000
|
|
20240408,103500,1053732710,2435,2435,2435,2435,42
|
|
20240408,103400,1053630440,2440,2440,2440,2440,1
|
|
20240408,103300,1053628000,2435,2435,2435,2435,1032
|
|
20240408,103200,1051115080,2435,2435,2435,2435,400
|
|
20240408,103100,1050141080,2435,2435,2435,2435,1008
|
|
20240408,103000,1047686600,2435,2435,2435,2435,1039
|
|
20240408,102900,1045156635,2440,2440,2440,2440,48
|
|
20240408,102800,1045039515,2440,2440,2440,2440,476
|
|
20240408,102700,1043878075,2435,2440,2440,2435,383
|
|
20240408,102600,1042944130,2440,2435,2440,2435,3579
|
|
20240408,102500,1034212785,2435,2440,2440,2435,808
|
|
20240408,102400,1032244505,2440,2440,2440,2440,7
|
|
20240408,102300,1032227425,2440,2440,2440,2440,24
|
|
20240408,102200,1032168865,2435,2435,2435,2435,3754
|
|
20240408,102100,1023027875,2440,2435,2440,2435,459
|
|
20240408,102000,1021908415,2435,2440,2440,2430,4911
|
|
20240408,101900,1009950780,2435,2435,2440,2435,3808
|
|
20240408,101800,1000661710,2435,2430,2435,2430,3489
|
|
20240408,101700,992166180,2430,2425,2430,2425,2824
|
|
20240408,101600,985308890,2425,2425,2425,2425,212
|
|
20240408,101500,984794790,2425,2425,2430,2425,59
|
|
20240408,101400,984651695,2430,2430,2430,2430,1
|
|
20240408,101300,984649265,2430,2430,2430,2420,304
|
|
20240408,101200,983912445,2430,2435,2435,2430,1342
|
|
20240408,101100,980651010,2435,2430,2435,2430,42
|
|
20240408,101000,980548890,2430,2425,2430,2425,1007
|
|
20240408,100900,978106900,2430,2440,2440,2425,1358
|
|
20240408,100800,974807385,2440,2440,2445,2415,11235
|
|
20240408,100700,947564875,2440,2445,2445,2425,5700
|
|
20240408,100600,933683490,2440,2425,2440,2425,7871
|
|
20240408,100500,914518550,2430,2425,2430,2425,4594
|
|
20240408,100400,903363290,2420,2425,2425,2420,2571
|
|
20240408,100300,897129115,2425,2425,2425,2420,66
|
|
20240408,100200,896969070,2425,2420,2425,2420,1794
|
|
20240408,100100,892624270,2420,2420,2420,2415,205
|
|
20240408,100000,892128220,2415,2415,2415,2415,7
|
|
20240408,095900,892111315,2410,2410,2410,2410,201
|
|
20240408,095800,891626905,2410,2410,2410,2410,174
|
|
20240408,095700,891207565,2410,2410,2410,2405,2714
|
|
20240408,095600,884667825,2405,2405,2405,2405,679
|
|
20240408,095500,883034830,2410,2410,2415,2405,744
|
|
20240408,095400,881242315,2410,2405,2410,2405,8491
|
|
20240408,095300,860811285,2410,2410,2410,2410,9856
|
|
20240408,095200,837058325,2415,2415,2415,2415,1000
|
|
20240408,095100,834643325,2410,2420,2420,2410,403
|
|
20240408,095000,833671035,2410,2415,2415,2410,4052
|
|
20240408,094900,823885615,2420,2420,2420,2420,437
|
|
20240408,094800,822828075,2420,2420,2430,2420,1011
|
|
20240408,094700,820379215,2420,2420,2420,2420,40
|
|
20240408,094600,820282415,2430,2425,2430,2420,9109
|
|
20240408,094500,798205475,2435,2425,2435,2425,2176
|
|
20240408,094400,792928655,2435,2425,2435,2425,5592
|
|
20240408,094300,779361215,2425,2435,2435,2425,3443
|
|
20240408,094200,770987275,2430,2440,2440,2430,19809
|
|
20240408,094100,722667645,2445,2450,2455,2445,13156
|
|
20240408,094000,690410850,2460,2460,2460,2450,1379
|
|
20240408,093900,687022860,2460,2455,2460,2455,17779
|
|
20240408,093800,643368625,2455,2455,2460,2455,14078
|
|
20240408,093700,608765030,2445,2430,2455,2430,14794
|
|
20240408,093600,572575935,2430,2435,2445,2430,7349
|
|
20240408,093500,554684720,2435,2430,2435,2425,6056
|
|
20240408,093400,539944735,2430,2430,2430,2430,11
|
|
20240408,093300,539918005,2430,2430,2435,2425,2828
|
|
20240408,093200,533045935,2430,2425,2430,2425,1997
|
|
20240408,093100,528194785,2430,2435,2435,2430,1274
|
|
20240408,093000,525098900,2435,2435,2440,2435,2352
|
|
20240408,092900,519366780,2440,2430,2440,2430,9364
|
|
20240408,092800,496567890,2430,2425,2430,2425,4340
|
|
20240408,092700,486026190,2430,2430,2430,2425,464
|
|
20240408,092600,484898680,2430,2435,2435,2430,5607
|
|
20240408,092500,471270640,2430,2430,2430,2430,2620
|
|
20240408,092400,464904040,2425,2420,2435,2420,14077
|
|
20240408,092300,430732940,2420,2425,2425,2420,11792
|
|
20240408,092200,402193545,2420,2420,2425,2420,8701
|
|
20240408,092100,381111890,2420,2420,2420,2420,3651
|
|
20240408,092000,372276470,2420,2425,2425,2420,19339
|
|
20240408,091900,325423365,2420,2420,2425,2415,4541
|
|
20240408,091800,314435835,2425,2410,2425,2410,4122
|
|
20240408,091700,304460875,2415,2400,2415,2400,2886
|
|
20240408,091600,297494290,2400,2400,2400,2400,150
|
|
20240408,091500,297134290,2400,2400,2400,2400,2788
|
|
20240408,091400,290443090,2400,2405,2405,2400,4735
|
|
20240408,091300,279070545,2410,2415,2415,2410,2053
|
|
20240408,091200,274122765,2415,2410,2415,2410,1717
|
|
20240408,091100,269979495,2410,2415,2415,2410,3776
|
|
20240408,091000,260869740,2415,2405,2420,2405,25904
|
|
20240408,090900,198226355,2410,2410,2415,2410,1974
|
|
20240408,090800,193467745,2410,2410,2410,2405,989
|
|
20240408,090700,191084275,2410,2410,2420,2410,32292
|
|
20240408,090600,113234740,2405,2420,2420,2400,2617
|
|
20240408,090500,106930320,2425,2395,2430,2395,25519
|
|
20240408,090400,45401625,2390,2395,2395,2380,4056
|
|
20240408,090300,35702705,2395,2395,2395,2390,3176
|
|
20240408,090200,28098685,2395,2390,2395,2385,4494
|
|
20240408,090100,17358730,2390,2380,2390,2375,2213
|
|
20240408,090000,12071375,2390,2375,2390,2375,5076
|