605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,190100,1004930100,2435,2435,2435,2435,0
|
|
20240409,190000,1004930100,2435,2435,2435,2435,0
|
|
20240409,185900,1004930100,2435,2435,2435,2435,0
|
|
20240409,185800,1004930100,2435,2435,2435,2435,0
|
|
20240409,185700,1004930100,2435,2435,2435,2435,0
|
|
20240409,185600,1004930100,2435,2435,2435,2435,0
|
|
20240409,185500,1004930100,2435,2435,2435,2435,0
|
|
20240409,185400,1004930100,2435,2435,2435,2435,0
|
|
20240409,185300,1004930100,2435,2435,2435,2435,0
|
|
20240409,185200,1004930100,2435,2435,2435,2435,0
|
|
20240409,185100,1004930100,2435,2435,2435,2435,0
|
|
20240409,185000,1004930100,2435,2435,2435,2435,0
|
|
20240409,184900,1004930100,2435,2435,2435,2435,0
|
|
20240409,184800,1004930100,2435,2435,2435,2435,0
|
|
20240409,184700,1004930100,2435,2435,2435,2435,0
|
|
20240409,184600,1004930100,2435,2435,2435,2435,0
|
|
20240409,184500,1004930100,2435,2435,2435,2435,0
|
|
20240409,184400,1004930100,2435,2435,2435,2435,0
|
|
20240409,184300,1004930100,2435,2435,2435,2435,0
|
|
20240409,184200,1004930100,2435,2435,2435,2435,0
|
|
20240409,184100,1004930100,2435,2435,2435,2435,0
|
|
20240409,184000,1004930100,2435,2435,2435,2435,0
|
|
20240409,183900,1004930100,2435,2435,2435,2435,0
|
|
20240409,183800,1004930100,2435,2435,2435,2435,0
|
|
20240409,183700,1004930100,2435,2435,2435,2435,0
|
|
20240409,183600,1004930100,2435,2435,2435,2435,0
|
|
20240409,183500,1004930100,2435,2435,2435,2435,0
|
|
20240409,183400,1004930100,2435,2435,2435,2435,0
|
|
20240409,183300,1004930100,2435,2435,2435,2435,0
|
|
20240409,183200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,183100,1004930100,2435,2435,2435,2435,0
|
|
20240409,183000,1004930100,2435,2435,2435,2435,0
|
|
20240409,182900,1004930100,2435,2435,2435,2435,0
|
|
20240409,182800,1004930100,2435,2435,2435,2435,0
|
|
20240409,182700,1004930100,2435,2435,2435,2435,0
|
|
20240409,182600,1004930100,2435,2435,2435,2435,0
|
|
20240409,182500,1004930100,2435,2435,2435,2435,0
|
|
20240409,182400,1004930100,2435,2435,2435,2435,0
|
|
20240409,182300,1004930100,2435,2435,2435,2435,0
|
|
20240409,182200,1004930100,2435,2435,2435,2435,0
|
|
20240409,182100,1004930100,2435,2435,2435,2435,0
|
|
20240409,182000,1004930100,2435,2435,2435,2435,0
|
|
20240409,181900,1004930100,2435,2435,2435,2435,0
|
|
20240409,181800,1004930100,2435,2435,2435,2435,0
|
|
20240409,181700,1004930100,2435,2435,2435,2435,0
|
|
20240409,181600,1004930100,2435,2435,2435,2435,0
|
|
20240409,181500,1004930100,2435,2435,2435,2435,0
|
|
20240409,181400,1004930100,2435,2435,2435,2435,0
|
|
20240409,181300,1004930100,2435,2435,2435,2435,0
|
|
20240409,181200,1004930100,2435,2435,2435,2435,0
|
|
20240409,181100,1004930100,2435,2435,2435,2435,0
|
|
20240409,181000,1004930100,2435,2435,2435,2435,0
|
|
20240409,180900,1004930100,2435,2435,2435,2435,0
|
|
20240409,180800,1004930100,2435,2435,2435,2435,0
|
|
20240409,180700,1004930100,2435,2435,2435,2435,0
|
|
20240409,180600,1004930100,2435,2435,2435,2435,0
|
|
20240409,180500,1004930100,2435,2435,2435,2435,0
|
|
20240409,180400,1004930100,2435,2435,2435,2435,0
|
|
20240409,180300,1004930100,2435,2435,2435,2435,0
|
|
20240409,180200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,180100,1004930100,2435,2435,2435,2435,0
|
|
20240409,180000,1004930100,2435,2435,2435,2435,0
|
|
20240409,175900,1004930100,2435,2435,2435,2435,0
|
|
20240409,175800,1004930100,2435,2435,2435,2435,0
|
|
20240409,175700,1004930100,2435,2435,2435,2435,0
|
|
20240409,175600,1004930100,2435,2435,2435,2435,0
|
|
20240409,175500,1004930100,2435,2435,2435,2435,0
|
|
20240409,175400,1004930100,2435,2435,2435,2435,0
|
|
20240409,175300,1004930100,2435,2435,2435,2435,0
|
|
20240409,175200,1004930100,2435,2435,2435,2435,0
|
|
20240409,175100,1004930100,2435,2435,2435,2435,0
|
|
20240409,175000,1004930100,2435,2435,2435,2435,0
|
|
20240409,174900,1004930100,2435,2435,2435,2435,0
|
|
20240409,174800,1004930100,2435,2435,2435,2435,0
|
|
20240409,174700,1004930100,2435,2435,2435,2435,0
|
|
20240409,174600,1004930100,2435,2435,2435,2435,0
|
|
20240409,174500,1004930100,2435,2435,2435,2435,0
|
|
20240409,174400,1004930100,2435,2435,2435,2435,0
|
|
20240409,174300,1004930100,2435,2435,2435,2435,0
|
|
20240409,174200,1004930100,2435,2435,2435,2435,0
|
|
20240409,174100,1004930100,2435,2435,2435,2435,0
|
|
20240409,174000,1004930100,2435,2435,2435,2435,0
|
|
20240409,173900,1004930100,2435,2435,2435,2435,0
|
|
20240409,173800,1004930100,2435,2435,2435,2435,0
|
|
20240409,173700,1004930100,2435,2435,2435,2435,0
|
|
20240409,173600,1004930100,2435,2435,2435,2435,0
|
|
20240409,173500,1004930100,2435,2435,2435,2435,0
|
|
20240409,173400,1004930100,2435,2435,2435,2435,0
|
|
20240409,173300,1004930100,2435,2435,2435,2435,0
|
|
20240409,173200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,173100,1004930100,2435,2435,2435,2435,0
|
|
20240409,173000,1004930100,2435,2435,2435,2435,0
|
|
20240409,172900,1004930100,2435,2435,2435,2435,0
|
|
20240409,172800,1004930100,2435,2435,2435,2435,0
|
|
20240409,172700,1004930100,2435,2435,2435,2435,0
|
|
20240409,172600,1004930100,2435,2435,2435,2435,0
|
|
20240409,172500,1004930100,2435,2435,2435,2435,0
|
|
20240409,172400,1004930100,2435,2435,2435,2435,0
|
|
20240409,172300,1004930100,2435,2435,2435,2435,0
|
|
20240409,172200,1004930100,2435,2435,2435,2435,0
|
|
20240409,172100,1004930100,2435,2435,2435,2435,0
|
|
20240409,172000,1004930100,2435,2435,2435,2435,0
|
|
20240409,171900,1004930100,2435,2435,2435,2435,0
|
|
20240409,171800,1004930100,2435,2435,2435,2435,0
|
|
20240409,171700,1004930100,2435,2435,2435,2435,0
|
|
20240409,171600,1004930100,2435,2435,2435,2435,0
|
|
20240409,171500,1004930100,2435,2435,2435,2435,0
|
|
20240409,171400,1004930100,2435,2435,2435,2435,0
|
|
20240409,171300,1004930100,2435,2435,2435,2435,0
|
|
20240409,171200,1004930100,2435,2435,2435,2435,0
|
|
20240409,171100,1004930100,2435,2435,2435,2435,0
|
|
20240409,171000,1004930100,2435,2435,2435,2435,0
|
|
20240409,170900,1004930100,2435,2435,2435,2435,0
|
|
20240409,170800,1004930100,2435,2435,2435,2435,0
|
|
20240409,170700,1004930100,2435,2435,2435,2435,0
|
|
20240409,170600,1004930100,2435,2435,2435,2435,0
|
|
20240409,170500,1004930100,2435,2435,2435,2435,0
|
|
20240409,170400,1004930100,2435,2435,2435,2435,0
|
|
20240409,170300,1004930100,2435,2435,2435,2435,0
|
|
20240409,170200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,170100,1004930100,2435,2435,2435,2435,0
|
|
20240409,170000,1004930100,2435,2435,2435,2435,0
|
|
20240409,165900,1004930100,2435,2435,2435,2435,0
|
|
20240409,165800,1004930100,2435,2435,2435,2435,0
|
|
20240409,165700,1004930100,2435,2435,2435,2435,0
|
|
20240409,165600,1004930100,2435,2435,2435,2435,0
|
|
20240409,165500,1004930100,2435,2435,2435,2435,0
|
|
20240409,165400,1004930100,2435,2435,2435,2435,0
|
|
20240409,165300,1004930100,2435,2435,2435,2435,0
|
|
20240409,165200,1004930100,2435,2435,2435,2435,0
|
|
20240409,165100,1004930100,2435,2435,2435,2435,0
|
|
20240409,165000,1004930100,2435,2435,2435,2435,0
|
|
20240409,164900,1004930100,2435,2435,2435,2435,0
|
|
20240409,164800,1004930100,2435,2435,2435,2435,0
|
|
20240409,164700,1004930100,2435,2435,2435,2435,0
|
|
20240409,164600,1004930100,2435,2435,2435,2435,0
|
|
20240409,164500,1004930100,2435,2435,2435,2435,0
|
|
20240409,164400,1004930100,2435,2435,2435,2435,0
|
|
20240409,164300,1004930100,2435,2435,2435,2435,0
|
|
20240409,164200,1004930100,2435,2435,2435,2435,0
|
|
20240409,164100,1004930100,2435,2435,2435,2435,0
|
|
20240409,164000,1004930100,2435,2435,2435,2435,0
|
|
20240409,163900,1004930100,2435,2435,2435,2435,0
|
|
20240409,163800,1004930100,2435,2435,2435,2435,0
|
|
20240409,163700,1004930100,2435,2435,2435,2435,0
|
|
20240409,163600,1004930100,2435,2435,2435,2435,0
|
|
20240409,163500,1004930100,2435,2435,2435,2435,0
|
|
20240409,163400,1004930100,2435,2435,2435,2435,0
|
|
20240409,163300,1004930100,2435,2435,2435,2435,0
|
|
20240409,163200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,163100,1004930100,2435,2435,2435,2435,0
|
|
20240409,163000,1004930100,2435,2435,2435,2435,0
|
|
20240409,162900,1004930100,2435,2435,2435,2435,0
|
|
20240409,162800,1004930100,2435,2435,2435,2435,0
|
|
20240409,162700,1004930100,2435,2435,2435,2435,0
|
|
20240409,162600,1004930100,2435,2435,2435,2435,0
|
|
20240409,162500,1004930100,2435,2435,2435,2435,0
|
|
20240409,162400,1004930100,2435,2435,2435,2435,0
|
|
20240409,162300,1004930100,2435,2435,2435,2435,0
|
|
20240409,162200,1004930100,2435,2435,2435,2435,0
|
|
20240409,162100,1004930100,2435,2435,2435,2435,0
|
|
20240409,162000,1004930100,2435,2435,2435,2435,0
|
|
20240409,161900,1004930100,2435,2435,2435,2435,0
|
|
20240409,161800,1004930100,2435,2435,2435,2435,0
|
|
20240409,161700,1004930100,2435,2435,2435,2435,0
|
|
20240409,161600,1004930100,2435,2435,2435,2435,0
|
|
20240409,161500,1004930100,2435,2435,2435,2435,0
|
|
20240409,161400,1004930100,2435,2435,2435,2435,0
|
|
20240409,161300,1004930100,2435,2435,2435,2435,0
|
|
20240409,161200,1004930100,2435,2435,2435,2435,0
|
|
20240409,161100,1004930100,2435,2435,2435,2435,0
|
|
20240409,161000,1004930100,2435,2435,2435,2435,0
|
|
20240409,160900,1004930100,2435,2435,2435,2435,0
|
|
20240409,160800,1004930100,2435,2435,2435,2435,0
|
|
20240409,160700,1004930100,2435,2435,2435,2435,0
|
|
20240409,160600,1004930100,2435,2435,2435,2435,0
|
|
20240409,160500,1004930100,2435,2435,2435,2435,0
|
|
20240409,160400,1004930100,2435,2435,2435,2435,0
|
|
20240409,160300,1004930100,2435,2435,2435,2435,0
|
|
20240409,160200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,160100,1004930100,2435,2435,2435,2435,0
|
|
20240409,160000,1004930100,2435,2435,2435,2435,0
|
|
20240409,155900,1004930100,2435,2435,2435,2435,0
|
|
20240409,155800,1004930100,2435,2435,2435,2435,0
|
|
20240409,155700,1004930100,2435,2435,2435,2435,0
|
|
20240409,155600,1004930100,2435,2435,2435,2435,0
|
|
20240409,155500,1004930100,2435,2435,2435,2435,0
|
|
20240409,155400,1004930100,2435,2435,2435,2435,0
|
|
20240409,155300,1004930100,2435,2435,2435,2435,0
|
|
20240409,155200,1004930100,2435,2435,2435,2435,0
|
|
20240409,155100,1004930100,2435,2435,2435,2435,0
|
|
20240409,155000,1004930100,2435,2435,2435,2435,0
|
|
20240409,154900,1004930100,2435,2435,2435,2435,0
|
|
20240409,154800,1004930100,2435,2435,2435,2435,0
|
|
20240409,154700,1004930100,2435,2435,2435,2435,0
|
|
20240409,154600,1004930100,2435,2435,2435,2435,0
|
|
20240409,154500,1004930100,2435,2435,2435,2435,0
|
|
20240409,154400,1004930100,2435,2435,2435,2435,0
|
|
20240409,154300,1004930100,2435,2435,2435,2435,0
|
|
20240409,154200,1004930100,2435,2435,2435,2435,0
|
|
20240409,154100,1004930100,2435,2435,2435,2435,0
|
|
20240409,154000,1004930100,2435,2435,2435,2435,0
|
|
20240409,153900,1004930100,2435,2435,2435,2435,0
|
|
20240409,153800,1004930100,2435,2435,2435,2435,0
|
|
20240409,153700,1004930100,2435,2435,2435,2435,0
|
|
20240409,153600,1004930100,2435,2435,2435,2435,0
|
|
20240409,153500,1004930100,2435,2435,2435,2435,0
|
|
20240409,153400,1004930100,2435,2435,2435,2435,0
|
|
20240409,153300,1004930100,2435,2435,2435,2435,0
|
|
20240409,153200,1004930100,2435,2435,2435,2435,11702
|
|
20240409,153100,1004930100,2435,2435,2435,2435,0
|
|
20240409,153000,1004930100,2435,2435,2435,2435,11702
|
|
20240409,152900,976435730,2445,2445,2445,2445,0
|
|
20240409,152800,976435730,2445,2445,2445,2445,0
|
|
20240409,152700,976435730,2445,2445,2445,2445,0
|
|
20240409,152600,976435730,2445,2445,2445,2445,0
|
|
20240409,152500,976435730,2445,2445,2445,2445,0
|
|
20240409,152400,976435730,2445,2445,2445,2445,0
|
|
20240409,152300,976435730,2445,2445,2445,2445,0
|
|
20240409,152200,976435730,2445,2445,2445,2445,0
|
|
20240409,152100,976435730,2445,2445,2445,2445,0
|
|
20240409,152000,976435730,2445,2445,2445,2445,0
|
|
20240409,151900,976435730,2445,2440,2445,2430,9445
|
|
20240409,151800,953410670,2445,2450,2450,2440,2290
|
|
20240409,151700,947812660,2450,2450,2450,2445,826
|
|
20240409,151600,945789960,2450,2445,2450,2445,5079
|
|
20240409,151500,933353660,2445,2445,2445,2445,52
|
|
20240409,151400,933226520,2440,2440,2440,2440,5785
|
|
20240409,151300,919111120,2440,2440,2440,2440,1024
|
|
20240409,151200,916612560,2430,2435,2435,2430,1226
|
|
20240409,151100,913628180,2435,2435,2435,2435,3019
|
|
20240409,151000,906276915,2435,2440,2440,2435,817
|
|
20240409,150900,904285995,2440,2445,2445,2440,30
|
|
20240409,150800,904212775,2445,2440,2445,2440,703
|
|
20240409,150700,902494820,2440,2440,2440,2435,1589
|
|
20240409,150600,898620160,2440,2440,2440,2440,1521
|
|
20240409,150500,894908920,2440,2440,2440,2440,0
|
|
20240409,150400,894908920,2440,2435,2440,2435,6015
|
|
20240409,150300,880257065,2430,2430,2430,2430,0
|
|
20240409,150200,880257065,2430,2430,2435,2430,445
|
|
20240409,150100,879175705,2430,2435,2435,2430,574
|
|
20240409,150000,877778065,2435,2435,2435,2435,4989
|
|
20240409,145900,865629850,2435,2435,2435,2435,11
|
|
20240409,145800,865603065,2435,2435,2435,2435,90
|
|
20240409,145700,865383915,2435,2435,2435,2435,20
|
|
20240409,145600,865335215,2430,2430,2430,2430,0
|
|
20240409,145500,865335215,2430,2430,2430,2430,1
|
|
20240409,145400,865332785,2430,2430,2430,2430,0
|
|
20240409,145300,865332785,2430,2430,2430,2430,310
|
|
20240409,145200,864579485,2430,2430,2430,2430,0
|
|
20240409,145100,864579485,2430,2430,2430,2430,1
|
|
20240409,145000,864577055,2435,2435,2435,2435,19
|
|
20240409,144900,864530790,2435,2435,2435,2435,1400
|
|
20240409,144800,861121790,2440,2440,2440,2440,0
|
|
20240409,144700,861121790,2440,2440,2440,2440,0
|
|
20240409,144600,861121790,2440,2440,2440,2435,2466
|
|
20240409,144500,855105750,2435,2435,2435,2435,510
|
|
20240409,144400,853863900,2440,2440,2440,2440,1
|
|
20240409,144300,853861460,2430,2430,2430,2430,45
|
|
20240409,144200,853752110,2440,2420,2445,2420,1014
|
|
20240409,144100,851277835,2420,2430,2430,2420,3923
|
|
20240409,144000,841760395,2440,2435,2440,2435,5571
|
|
20240409,143900,828170155,2440,2425,2440,2425,3302
|
|
20240409,143800,820129305,2430,2430,2430,2430,2
|
|
20240409,143700,820124445,2425,2425,2425,2425,0
|
|
20240409,143600,820124445,2425,2425,2425,2425,1219
|
|
20240409,143500,817168370,2425,2425,2425,2425,200
|
|
20240409,143400,816683370,2425,2425,2425,2425,0
|
|
20240409,143300,816683370,2425,2425,2425,2425,150
|
|
20240409,143200,816319620,2430,2430,2430,2430,238
|
|
20240409,143100,815741280,2430,2430,2430,2430,101
|
|
20240409,143000,815495850,2425,2420,2425,2420,302
|
|
20240409,142900,814763510,2430,2420,2430,2420,68
|
|
20240409,142800,814598930,2425,2425,2425,2425,0
|
|
20240409,142700,814598930,2425,2425,2425,2425,7
|
|
20240409,142600,814581955,2425,2425,2425,2425,1
|
|
20240409,142500,814579530,2420,2420,2420,2420,211
|
|
20240409,142400,814068910,2420,2425,2430,2420,2986
|
|
20240409,142300,806835595,2425,2425,2425,2425,6
|
|
20240409,142200,806821045,2430,2430,2430,2430,0
|
|
20240409,142100,806821045,2430,2430,2430,2430,106
|
|
20240409,142000,806563465,2430,2430,2430,2430,560
|
|
20240409,141900,805202665,2435,2435,2435,2435,0
|
|
20240409,141800,805202665,2435,2435,2435,2435,0
|
|
20240409,141700,805202665,2435,2435,2435,2435,0
|
|
20240409,141600,805202665,2435,2435,2435,2435,1
|
|
20240409,141500,805200230,2420,2420,2420,2420,0
|
|
20240409,141400,805200230,2420,2425,2425,2420,400
|
|
20240409,141300,804232045,2425,2425,2425,2425,0
|
|
20240409,141200,804232045,2425,2425,2425,2425,164
|
|
20240409,141100,803834345,2425,2425,2425,2425,36
|
|
20240409,141000,803747045,2425,2425,2425,2425,1121
|
|
20240409,140900,801028620,2435,2430,2435,2430,147
|
|
20240409,140800,800671405,2435,2435,2435,2435,0
|
|
20240409,140700,800671405,2435,2435,2435,2435,0
|
|
20240409,140600,800671405,2435,2430,2435,2430,101
|
|
20240409,140500,800425970,2435,2435,2435,2435,0
|
|
20240409,140400,800425970,2435,2435,2435,2435,0
|
|
20240409,140300,800425970,2435,2435,2435,2435,500
|
|
20240409,140200,799208470,2435,2430,2435,2430,402
|
|
20240409,140100,798231600,2435,2435,2435,2435,3
|
|
20240409,140000,798224295,2435,2430,2435,2430,155
|
|
20240409,135900,797847620,2430,2430,2430,2430,2
|
|
20240409,135800,797842760,2430,2425,2430,2425,684
|
|
20240409,135700,796181640,2430,2430,2430,2430,0
|
|
20240409,135600,796181640,2430,2425,2430,2425,489
|
|
20240409,135500,794995755,2420,2425,2425,2420,683
|
|
20240409,135400,793341980,2425,2420,2425,2420,660
|
|
20240409,135300,791743980,2425,2425,2425,2425,0
|
|
20240409,135200,791743980,2425,2425,2425,2425,300
|
|
20240409,135100,791016480,2430,2430,2430,2430,1
|
|
20240409,135000,791014050,2425,2425,2425,2425,195
|
|
20240409,134900,790541175,2425,2425,2430,2425,3413
|
|
20240409,134800,782264645,2425,2425,2425,2425,1594
|
|
20240409,134700,778399195,2425,2425,2425,2425,299
|
|
20240409,134600,777674120,2430,2425,2430,2425,4464
|
|
20240409,134500,766848915,2435,2435,2435,2435,0
|
|
20240409,134400,766848915,2435,2430,2435,2430,1501
|
|
20240409,134300,763201480,2435,2435,2435,2435,0
|
|
20240409,134200,763201480,2435,2430,2435,2430,14
|
|
20240409,134100,763167455,2435,2435,2435,2435,0
|
|
20240409,134000,763167455,2435,2435,2435,2435,0
|
|
20240409,133900,763167455,2435,2435,2435,2435,550
|
|
20240409,133800,761828205,2435,2435,2435,2435,0
|
|
20240409,133700,761828205,2435,2435,2435,2435,0
|
|
20240409,133600,761828205,2435,2435,2435,2435,1
|
|
20240409,133500,761825770,2425,2425,2425,2425,10
|
|
20240409,133400,761801520,2425,2425,2425,2425,62
|
|
20240409,133300,761651170,2425,2425,2425,2425,208
|
|
20240409,133200,761146770,2425,2425,2425,2425,0
|
|
20240409,133100,761146770,2425,2425,2435,2425,421
|
|
20240409,133000,760125835,2435,2435,2435,2435,1
|
|
20240409,132900,760123400,2425,2425,2425,2425,50
|
|
20240409,132800,760002150,2425,2425,2425,2425,2265
|
|
20240409,132700,754509525,2430,2430,2430,2430,158
|
|
20240409,132600,754125585,2425,2425,2425,2425,1418
|
|
20240409,132500,750686935,2425,2425,2425,2425,1
|
|
20240409,132400,750684510,2430,2430,2430,2430,202
|
|
20240409,132300,750193650,2430,2430,2430,2430,639
|
|
20240409,132200,748640880,2430,2430,2430,2430,0
|
|
20240409,132100,748640880,2430,2430,2430,2430,50
|
|
20240409,132000,748519380,2435,2435,2435,2435,0
|
|
20240409,131900,748519380,2435,2435,2435,2435,0
|
|
20240409,131800,748519380,2435,2435,2435,2435,0
|
|
20240409,131700,748519380,2435,2435,2435,2435,10
|
|
20240409,131600,748495030,2435,2435,2435,2435,850
|
|
20240409,131500,746425280,2435,2435,2435,2435,1000
|
|
20240409,131400,743990280,2435,2435,2435,2435,150
|
|
20240409,131300,743625030,2435,2440,2440,2435,216
|
|
20240409,131200,743098990,2440,2435,2440,2435,1014
|
|
20240409,131100,740629830,2430,2430,2430,2430,0
|
|
20240409,131000,740629830,2430,2430,2430,2430,0
|
|
20240409,130900,740629830,2430,2430,2430,2430,0
|
|
20240409,130800,740629830,2430,2430,2430,2430,0
|
|
20240409,130700,740629830,2430,2430,2430,2430,0
|
|
20240409,130600,740629830,2430,2430,2430,2430,428
|
|
20240409,130500,739589790,2430,2430,2430,2430,21
|
|
20240409,130400,739538760,2430,2430,2430,2430,0
|
|
20240409,130300,739538760,2430,2430,2430,2430,1
|
|
20240409,130200,739536330,2440,2440,2440,2440,0
|
|
20240409,130100,739536330,2440,2440,2440,2440,0
|
|
20240409,130000,739536330,2440,2440,2440,2440,0
|
|
20240409,125900,739536330,2440,2440,2440,2440,0
|
|
20240409,125800,739536330,2440,2440,2440,2440,9
|
|
20240409,125700,739514370,2440,2440,2440,2440,0
|
|
20240409,125600,739514370,2440,2440,2440,2440,1
|
|
20240409,125500,739511930,2425,2440,2440,2425,42
|
|
20240409,125400,739409465,2425,2430,2430,2425,1500
|
|
20240409,125300,735771015,2430,2430,2430,2430,1595
|
|
20240409,125200,731895165,2430,2430,2440,2430,1027
|
|
20240409,125100,729399255,2430,2440,2440,2430,6770
|
|
20240409,125000,712934170,2435,2435,2435,2435,12
|
|
20240409,124900,712904950,2440,2445,2445,2440,136
|
|
20240409,124800,712572470,2440,2440,2440,2440,992
|
|
20240409,124700,710151990,2440,2440,2440,2440,9
|
|
20240409,124600,710130030,2440,2440,2440,2440,434
|
|
20240409,124500,709071070,2440,2440,2440,2440,600
|
|
20240409,124400,707607070,2440,2440,2440,2440,0
|
|
20240409,124300,707607070,2440,2440,2440,2440,0
|
|
20240409,124200,707607070,2440,2445,2445,2440,261
|
|
20240409,124100,706969880,2445,2445,2445,2445,124
|
|
20240409,124000,706666700,2445,2445,2445,2445,0
|
|
20240409,123900,706666700,2445,2440,2445,2440,136
|
|
20240409,123800,706334230,2445,2445,2445,2440,1963
|
|
20240409,123700,701534700,2450,2450,2450,2450,100
|
|
20240409,123600,701289700,2450,2450,2450,2450,816
|
|
20240409,123500,699290500,2450,2450,2450,2450,43
|
|
20240409,123400,699185150,2450,2450,2450,2450,149
|
|
20240409,123300,698820100,2450,2450,2450,2450,0
|
|
20240409,123200,698820100,2450,2450,2450,2450,122
|
|
20240409,123100,698521200,2450,2450,2450,2450,100
|
|
20240409,123000,698276200,2450,2450,2450,2450,0
|
|
20240409,122900,698276200,2450,2445,2450,2445,344
|
|
20240409,122800,697434920,2445,2445,2445,2445,73
|
|
20240409,122700,697256435,2450,2450,2450,2450,0
|
|
20240409,122600,697256435,2450,2450,2450,2450,40
|
|
20240409,122500,697158435,2450,2450,2450,2450,998
|
|
20240409,122400,694713335,2450,2445,2450,2445,302
|
|
20240409,122300,693974935,2445,2445,2445,2445,133
|
|
20240409,122200,693649750,2450,2450,2450,2450,1000
|
|
20240409,122100,691199750,2450,2450,2450,2450,0
|
|
20240409,122000,691199750,2450,2450,2450,2450,0
|
|
20240409,121900,691199750,2450,2445,2450,2445,109
|
|
20240409,121800,690933235,2455,2450,2455,2450,1835
|
|
20240409,121700,686437410,2450,2450,2450,2450,1101
|
|
20240409,121600,683739960,2450,2450,2450,2450,1
|
|
20240409,121500,683737510,2455,2455,2455,2455,2
|
|
20240409,121400,683732600,2455,2455,2455,2455,10
|
|
20240409,121300,683708050,2450,2450,2450,2450,2052
|
|
20240409,121200,678680650,2450,2450,2450,2450,150
|
|
20240409,121100,678313150,2460,2460,2460,2460,1
|
|
20240409,121000,678310690,2455,2455,2455,2455,2348
|
|
20240409,120900,672546350,2460,2460,2460,2455,1109
|
|
20240409,120800,669819210,2460,2455,2460,2455,42
|
|
20240409,120700,669715945,2455,2455,2455,2455,21
|
|
20240409,120600,669664390,2460,2460,2460,2460,99
|
|
20240409,120500,669420850,2460,2460,2460,2460,10
|
|
20240409,120400,669396250,2455,2455,2455,2455,0
|
|
20240409,120300,669396250,2455,2455,2455,2455,1500
|
|
20240409,120200,665713750,2455,2455,2455,2455,75
|
|
20240409,120100,665529625,2455,2455,2455,2455,400
|
|
20240409,120000,664547625,2460,2460,2460,2455,16
|
|
20240409,115900,664508335,2455,2455,2455,2455,4
|
|
20240409,115800,664498515,2455,2455,2455,2455,100
|
|
20240409,115700,664253015,2455,2455,2455,2455,761
|
|
20240409,115600,662384760,2455,2460,2460,2455,7154
|
|
20240409,115500,644805920,2460,2465,2465,2460,5741
|
|
20240409,115400,630672105,2465,2465,2465,2465,1407
|
|
20240409,115300,627203850,2465,2460,2465,2460,878
|
|
20240409,115200,625039830,2460,2460,2460,2460,0
|
|
20240409,115100,625039830,2460,2460,2460,2460,1057
|
|
20240409,115000,622439610,2465,2465,2465,2465,1990
|
|
20240409,114900,617534260,2465,2465,2465,2465,109
|
|
20240409,114800,617265575,2465,2460,2465,2460,420
|
|
20240409,114700,616231625,2465,2460,2465,2460,4989
|
|
20240409,114600,603945795,2455,2455,2455,2455,35
|
|
20240409,114500,603859870,2455,2455,2455,2450,894
|
|
20240409,114400,601665110,2455,2455,2455,2455,2044
|
|
20240409,114300,596647090,2450,2450,2450,2450,0
|
|
20240409,114200,596647090,2450,2450,2450,2450,20
|
|
20240409,114100,596598090,2450,2450,2450,2450,20
|
|
20240409,114000,596549090,2455,2450,2455,2450,2103
|
|
20240409,113900,591396725,2455,2455,2460,2455,6669
|
|
20240409,113800,575024320,2455,2460,2460,2455,290
|
|
20240409,113700,574311020,2460,2460,2460,2460,1706
|
|
20240409,113600,570114260,2460,2450,2460,2450,4583
|
|
20240409,113500,558863475,2455,2455,2455,2455,31
|
|
20240409,113400,558787370,2450,2445,2450,2445,1394
|
|
20240409,113300,555376785,2445,2450,2450,2445,2370
|
|
20240409,113200,549571885,2450,2450,2450,2450,1
|
|
20240409,113100,549569435,2435,2435,2435,2435,0
|
|
20240409,113000,549569435,2435,2440,2440,2435,7664
|
|
20240409,112900,530906645,2435,2435,2435,2435,0
|
|
20240409,112800,530906645,2435,2445,2445,2435,450
|
|
20240409,112700,529809205,2445,2450,2450,2445,754
|
|
20240409,112600,527964655,2455,2450,2455,2450,297
|
|
20240409,112500,527237000,2450,2440,2450,2440,600
|
|
20240409,112400,525768005,2445,2445,2445,2445,1001
|
|
20240409,112300,523320560,2440,2440,2445,2440,8690
|
|
20240409,112200,502083825,2440,2440,2440,2440,0
|
|
20240409,112100,502083825,2440,2440,2440,2440,400
|
|
20240409,112000,501107825,2440,2440,2440,2440,5
|
|
20240409,111900,501095625,2440,2435,2440,2435,4
|
|
20240409,111800,501085880,2440,2440,2440,2440,0
|
|
20240409,111700,501085880,2440,2440,2440,2440,0
|
|
20240409,111600,501085880,2440,2435,2440,2435,31
|
|
20240409,111500,501010290,2440,2440,2440,2440,1017
|
|
20240409,111400,498528810,2435,2440,2440,2435,2523
|
|
20240409,111300,492372790,2440,2440,2445,2440,5565
|
|
20240409,111200,478794185,2440,2440,2440,2440,317
|
|
20240409,111100,478020705,2440,2440,2440,2440,1
|
|
20240409,111000,478018265,2435,2435,2435,2435,1
|
|
20240409,110900,478015830,2440,2440,2440,2440,100
|
|
20240409,110800,477771830,2440,2435,2440,2435,424
|
|
20240409,110700,476739380,2440,2435,2440,2435,112
|
|
20240409,110600,476466655,2440,2440,2440,2440,312
|
|
20240409,110500,475705375,2440,2440,2440,2440,0
|
|
20240409,110400,475705375,2440,2435,2440,2435,819
|
|
20240409,110300,473711105,2440,2440,2440,2440,7
|
|
20240409,110200,473694025,2440,2440,2440,2440,0
|
|
20240409,110100,473694025,2440,2440,2440,2440,0
|
|
20240409,110000,473694025,2440,2440,2440,2440,3342
|
|
20240409,105900,465539545,2445,2445,2445,2445,1
|
|
20240409,105800,465537100,2445,2445,2445,2445,0
|
|
20240409,105700,465537100,2445,2445,2445,2445,0
|
|
20240409,105600,465537100,2445,2440,2445,2440,7
|
|
20240409,105500,465520015,2445,2445,2445,2445,1167
|
|
20240409,105400,462666700,2445,2445,2445,2445,0
|
|
20240409,105300,462666700,2445,2445,2445,2445,0
|
|
20240409,105200,462666700,2445,2445,2450,2445,145
|
|
20240409,105100,462312170,2450,2445,2450,2445,791
|
|
20240409,105000,460378170,2445,2440,2445,2440,190
|
|
20240409,104900,459914565,2450,2445,2450,2445,2002
|
|
20240409,104800,455010765,2450,2450,2450,2450,283
|
|
20240409,104700,454317415,2450,2445,2450,2445,1634
|
|
20240409,104600,450317270,2445,2440,2445,2440,1400
|
|
20240409,104500,446901250,2440,2440,2440,2440,1
|
|
20240409,104400,446898810,2440,2440,2440,2440,3
|
|
20240409,104300,446891490,2435,2435,2440,2435,430
|
|
20240409,104200,445844410,2435,2435,2435,2435,100
|
|
20240409,104100,445600910,2435,2435,2435,2435,3
|
|
20240409,104000,445593605,2430,2435,2435,2430,593
|
|
20240409,103900,444150245,2435,2435,2435,2435,1000
|
|
20240409,103800,441715245,2440,2440,2440,2440,0
|
|
20240409,103700,441715245,2440,2435,2440,2435,94
|
|
20240409,103600,441486335,2440,2440,2440,2440,201
|
|
20240409,103500,440995895,2445,2445,2445,2445,47
|
|
20240409,103400,440880980,2440,2440,2440,2440,2000
|
|
20240409,103300,436000980,2440,2440,2440,2440,210
|
|
20240409,103200,435488580,2445,2445,2445,2445,1149
|
|
20240409,103100,432679275,2445,2445,2445,2445,557
|
|
20240409,103000,431317410,2445,2440,2450,2430,9796
|
|
20240409,102900,407378055,2435,2430,2440,2430,945
|
|
20240409,102800,405076985,2440,2435,2440,2435,101
|
|
20240409,102700,404831045,2435,2440,2440,2425,12
|
|
20240409,102600,404801830,2440,2425,2440,2425,13
|
|
20240409,102500,404770230,2425,2425,2425,2425,4
|
|
20240409,102400,404760530,2440,2440,2440,2440,510
|
|
20240409,102300,403516130,2440,2440,2440,2430,222
|
|
20240409,102200,402976650,2410,2440,2440,2410,5328
|
|
20240409,102100,390081445,2440,2440,2440,2440,1
|
|
20240409,102000,390079005,2440,2440,2440,2440,224
|
|
20240409,101900,389532445,2440,2445,2445,2440,3075
|
|
20240409,101800,382029195,2445,2440,2445,2440,3708
|
|
20240409,101700,372981115,2440,2445,2445,2440,189
|
|
20240409,101600,372519040,2445,2440,2445,2440,26
|
|
20240409,101500,372455595,2440,2440,2445,2440,1591
|
|
20240409,101400,368573550,2440,2450,2450,2440,2379
|
|
20240409,101300,362768780,2440,2450,2450,2440,1136
|
|
20240409,101200,359991075,2445,2450,2450,2440,1219
|
|
20240409,101100,357005020,2445,2445,2450,2445,1120
|
|
20240409,101000,354262520,2440,2440,2440,2440,26
|
|
20240409,100900,354199080,2435,2435,2435,2430,3125
|
|
20240409,100800,346590205,2430,2425,2430,2425,3905
|
|
20240409,100700,337106055,2425,2430,2430,2425,11
|
|
20240409,100600,337079330,2430,2430,2430,2430,3
|
|
20240409,100500,337072040,2425,2425,2425,2425,1000
|
|
20240409,100400,334647040,2425,2425,2425,2425,224
|
|
20240409,100300,334103840,2430,2430,2430,2430,0
|
|
20240409,100200,334103840,2430,2425,2430,2425,4987
|
|
20240409,100100,322007705,2425,2415,2425,2415,735
|
|
20240409,100000,320227330,2415,2415,2415,2415,0
|
|
20240409,095900,320227330,2415,2420,2420,2415,169
|
|
20240409,095800,319819190,2425,2420,2425,2420,8
|
|
20240409,095700,319799825,2425,2410,2425,2410,9
|
|
20240409,095600,319778075,2410,2410,2410,2410,1005
|
|
20240409,095500,317356025,2425,2425,2425,2425,0
|
|
20240409,095400,317356025,2425,2425,2425,2425,3
|
|
20240409,095300,317348750,2425,2420,2425,2415,2053
|
|
20240409,095200,312386215,2410,2410,2410,2410,141
|
|
20240409,095100,312046405,2420,2420,2420,2410,8
|
|
20240409,095000,312027095,2410,2410,2410,2410,2426
|
|
20240409,094900,306180435,2420,2420,2420,2420,600
|
|
20240409,094800,304728435,2420,2420,2420,2420,1
|
|
20240409,094700,304726015,2410,2410,2410,2410,1110
|
|
20240409,094600,302050915,2410,2410,2410,2410,2
|
|
20240409,094500,302046095,2420,2420,2420,2420,0
|
|
20240409,094400,302046095,2420,2420,2420,2420,10
|
|
20240409,094300,302021895,2420,2415,2420,2415,1419
|
|
20240409,094200,298589190,2405,2405,2405,2405,0
|
|
20240409,094100,298589190,2405,2405,2405,2405,95
|
|
20240409,094000,298360715,2405,2405,2405,2405,0
|
|
20240409,093900,298360715,2405,2405,2415,2405,113
|
|
20240409,093800,298088930,2410,2405,2410,2405,47
|
|
20240409,093700,297975870,2420,2410,2420,2410,804
|
|
20240409,093600,296038215,2405,2405,2405,2405,1500
|
|
20240409,093500,292430715,2405,2410,2410,2405,7530
|
|
20240409,093400,274317730,2410,2410,2410,2410,500
|
|
20240409,093300,273112730,2420,2410,2420,2410,290
|
|
20240409,093200,272413810,2410,2415,2415,2410,3953
|
|
20240409,093100,262887045,2415,2415,2415,2415,100
|
|
20240409,093000,262645545,2415,2410,2415,2410,2368
|
|
20240409,092900,256936825,2420,2420,2420,2420,150
|
|
20240409,092800,256573825,2420,2420,2420,2420,1146
|
|
20240409,092700,253800505,2420,2415,2420,2415,136
|
|
20240409,092600,253472050,2410,2410,2410,2410,6
|
|
20240409,092500,253457590,2410,2415,2415,2410,27
|
|
20240409,092400,253392460,2415,2415,2415,2415,5
|
|
20240409,092300,253380385,2405,2410,2410,2405,3317
|
|
20240409,092200,245402480,2415,2415,2415,2410,2969
|
|
20240409,092100,238244845,2425,2425,2425,2425,0
|
|
20240409,092000,238244845,2425,2415,2425,2415,804
|
|
20240409,091900,236303145,2425,2415,2425,2415,1301
|
|
20240409,091800,233152720,2410,2410,2420,2410,3754
|
|
20240409,091700,224099030,2420,2420,2420,2410,902
|
|
20240409,091600,221920940,2420,2420,2425,2410,2584
|
|
20240409,091500,215671100,2415,2420,2420,2415,1257
|
|
20240409,091400,212634895,2415,2415,2415,2415,5589
|
|
20240409,091300,199137460,2415,2415,2415,2415,353
|
|
20240409,091200,198284965,2415,2410,2415,2410,2605
|
|
20240409,091100,192006900,2410,2405,2410,2400,562
|
|
20240409,091000,190656785,2405,2395,2405,2395,1143
|
|
20240409,090900,187915120,2395,2405,2405,2395,13
|
|
20240409,090800,187883975,2395,2405,2405,2390,3784
|
|
20240409,090700,178826615,2395,2400,2410,2395,3151
|
|
20240409,090600,171264655,2410,2405,2410,2395,6254
|
|
20240409,090500,156279355,2400,2400,2400,2400,2050
|
|
20240409,090400,151359355,2400,2395,2400,2390,276
|
|
20240409,090300,150698835,2395,2395,2395,2395,1481
|
|
20240409,090200,147151840,2390,2400,2400,2385,40791
|
|
20240409,090100,49661925,2400,2410,2410,2400,1502
|
|
20240409,090000,46044125,2410,2410,2420,2400,19121
|