605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190200,719517510,2430,2430,2430,2430,10811
|
|
20240412,190100,719517510,2430,2430,2430,2430,0
|
|
20240412,190000,719517510,2430,2430,2430,2430,0
|
|
20240412,185900,719517510,2430,2430,2430,2430,0
|
|
20240412,185800,719517510,2430,2430,2430,2430,0
|
|
20240412,185700,719517510,2430,2430,2430,2430,0
|
|
20240412,185600,719517510,2430,2430,2430,2430,0
|
|
20240412,185500,719517510,2430,2430,2430,2430,0
|
|
20240412,185400,719517510,2430,2430,2430,2430,0
|
|
20240412,185300,719517510,2430,2430,2430,2430,0
|
|
20240412,185200,719517510,2430,2430,2430,2430,0
|
|
20240412,185100,719517510,2430,2430,2430,2430,0
|
|
20240412,185000,719517510,2430,2430,2430,2430,0
|
|
20240412,184900,719517510,2430,2430,2430,2430,0
|
|
20240412,184800,719517510,2430,2430,2430,2430,0
|
|
20240412,184700,719517510,2430,2430,2430,2430,0
|
|
20240412,184600,719517510,2430,2430,2430,2430,0
|
|
20240412,184500,719517510,2430,2430,2430,2430,0
|
|
20240412,184400,719517510,2430,2430,2430,2430,0
|
|
20240412,184300,719517510,2430,2430,2430,2430,0
|
|
20240412,184200,719517510,2430,2430,2430,2430,0
|
|
20240412,184100,719517510,2430,2430,2430,2430,0
|
|
20240412,184000,719517510,2430,2430,2430,2430,0
|
|
20240412,183900,719517510,2430,2430,2430,2430,0
|
|
20240412,183800,719517510,2430,2430,2430,2430,0
|
|
20240412,183700,719517510,2430,2430,2430,2430,0
|
|
20240412,183600,719517510,2430,2430,2430,2430,0
|
|
20240412,183500,719517510,2430,2430,2430,2430,0
|
|
20240412,183400,719517510,2430,2430,2430,2430,0
|
|
20240412,183300,719517510,2430,2430,2430,2430,0
|
|
20240412,183200,719517510,2430,2430,2430,2430,10811
|
|
20240412,183100,719517510,2430,2430,2430,2430,0
|
|
20240412,183000,719517510,2430,2430,2430,2430,0
|
|
20240412,182900,719517510,2430,2430,2430,2430,0
|
|
20240412,182800,719517510,2430,2430,2430,2430,0
|
|
20240412,182700,719517510,2430,2430,2430,2430,0
|
|
20240412,182600,719517510,2430,2430,2430,2430,0
|
|
20240412,182500,719517510,2430,2430,2430,2430,0
|
|
20240412,182400,719517510,2430,2430,2430,2430,0
|
|
20240412,182300,719517510,2430,2430,2430,2430,0
|
|
20240412,182200,719517510,2430,2430,2430,2430,0
|
|
20240412,182100,719517510,2430,2430,2430,2430,0
|
|
20240412,182000,719517510,2430,2430,2430,2430,0
|
|
20240412,181900,719517510,2430,2430,2430,2430,0
|
|
20240412,181800,719517510,2430,2430,2430,2430,0
|
|
20240412,181700,719517510,2430,2430,2430,2430,0
|
|
20240412,181600,719517510,2430,2430,2430,2430,0
|
|
20240412,181500,719517510,2430,2430,2430,2430,0
|
|
20240412,181400,719517510,2430,2430,2430,2430,0
|
|
20240412,181300,719517510,2430,2430,2430,2430,0
|
|
20240412,181200,719517510,2430,2430,2430,2430,0
|
|
20240412,181100,719517510,2430,2430,2430,2430,0
|
|
20240412,181000,719517510,2430,2430,2430,2430,0
|
|
20240412,180900,719517510,2430,2430,2430,2430,0
|
|
20240412,180800,719517510,2430,2430,2430,2430,0
|
|
20240412,180700,719517510,2430,2430,2430,2430,0
|
|
20240412,180600,719517510,2430,2430,2430,2430,0
|
|
20240412,180500,719517510,2430,2430,2430,2430,0
|
|
20240412,180400,719517510,2430,2430,2430,2430,0
|
|
20240412,180300,719517510,2430,2430,2430,2430,0
|
|
20240412,180200,719517510,2430,2430,2430,2430,10811
|
|
20240412,180100,719517510,2430,2430,2430,2430,0
|
|
20240412,180000,719517510,2430,2430,2430,2430,0
|
|
20240412,175900,719517510,2430,2430,2430,2430,0
|
|
20240412,175800,719517510,2430,2430,2430,2430,0
|
|
20240412,175700,719517510,2430,2430,2430,2430,0
|
|
20240412,175600,719517510,2430,2430,2430,2430,0
|
|
20240412,175500,719517510,2430,2430,2430,2430,0
|
|
20240412,175400,719517510,2430,2430,2430,2430,0
|
|
20240412,175300,719517510,2430,2430,2430,2430,0
|
|
20240412,175200,719517510,2430,2430,2430,2430,0
|
|
20240412,175100,719517510,2430,2430,2430,2430,0
|
|
20240412,175000,719517510,2430,2430,2430,2430,0
|
|
20240412,174900,719517510,2430,2430,2430,2430,0
|
|
20240412,174800,719517510,2430,2430,2430,2430,0
|
|
20240412,174700,719517510,2430,2430,2430,2430,0
|
|
20240412,174600,719517510,2430,2430,2430,2430,0
|
|
20240412,174500,719517510,2430,2430,2430,2430,0
|
|
20240412,174400,719517510,2430,2430,2430,2430,0
|
|
20240412,174300,719517510,2430,2430,2430,2430,0
|
|
20240412,174200,719517510,2430,2430,2430,2430,0
|
|
20240412,174100,719517510,2430,2430,2430,2430,0
|
|
20240412,174000,719517510,2430,2430,2430,2430,0
|
|
20240412,173900,719517510,2430,2430,2430,2430,0
|
|
20240412,173800,719517510,2430,2430,2430,2430,0
|
|
20240412,173700,719517510,2430,2430,2430,2430,0
|
|
20240412,173600,719517510,2430,2430,2430,2430,0
|
|
20240412,173500,719517510,2430,2430,2430,2430,0
|
|
20240412,173400,719517510,2430,2430,2430,2430,0
|
|
20240412,173300,719517510,2430,2430,2430,2430,0
|
|
20240412,173200,719517510,2430,2430,2430,2430,10811
|
|
20240412,173100,719517510,2430,2430,2430,2430,0
|
|
20240412,173000,719517510,2430,2430,2430,2430,0
|
|
20240412,172900,719517510,2430,2430,2430,2430,0
|
|
20240412,172800,719517510,2430,2430,2430,2430,0
|
|
20240412,172700,719517510,2430,2430,2430,2430,0
|
|
20240412,172600,719517510,2430,2430,2430,2430,0
|
|
20240412,172500,719517510,2430,2430,2430,2430,0
|
|
20240412,172400,719517510,2430,2430,2430,2430,0
|
|
20240412,172300,719517510,2430,2430,2430,2430,0
|
|
20240412,172200,719517510,2430,2430,2430,2430,0
|
|
20240412,172100,719517510,2430,2430,2430,2430,0
|
|
20240412,172000,719517510,2430,2430,2430,2430,0
|
|
20240412,171900,719517510,2430,2430,2430,2430,0
|
|
20240412,171800,719517510,2430,2430,2430,2430,0
|
|
20240412,171700,719517510,2430,2430,2430,2430,0
|
|
20240412,171600,719517510,2430,2430,2430,2430,0
|
|
20240412,171500,719517510,2430,2430,2430,2430,0
|
|
20240412,171400,719517510,2430,2430,2430,2430,0
|
|
20240412,171300,719517510,2430,2430,2430,2430,0
|
|
20240412,171200,719517510,2430,2430,2430,2430,0
|
|
20240412,171100,719517510,2430,2430,2430,2430,0
|
|
20240412,171000,719517510,2430,2430,2430,2430,0
|
|
20240412,170900,719517510,2430,2430,2430,2430,0
|
|
20240412,170800,719517510,2430,2430,2430,2430,0
|
|
20240412,170700,719517510,2430,2430,2430,2430,0
|
|
20240412,170600,719517510,2430,2430,2430,2430,0
|
|
20240412,170500,719517510,2430,2430,2430,2430,0
|
|
20240412,170400,719517510,2430,2430,2430,2430,0
|
|
20240412,170300,719517510,2430,2430,2430,2430,0
|
|
20240412,170200,719517510,2430,2430,2430,2430,10811
|
|
20240412,170100,719517510,2430,2430,2430,2430,0
|
|
20240412,170000,719517510,2430,2430,2430,2430,0
|
|
20240412,165900,719517510,2430,2430,2430,2430,0
|
|
20240412,165800,719517510,2430,2430,2430,2430,0
|
|
20240412,165700,719517510,2430,2430,2430,2430,0
|
|
20240412,165600,719517510,2430,2430,2430,2430,0
|
|
20240412,165500,719517510,2430,2430,2430,2430,0
|
|
20240412,165400,719517510,2430,2430,2430,2430,0
|
|
20240412,165300,719517510,2430,2430,2430,2430,0
|
|
20240412,165200,719517510,2430,2430,2430,2430,0
|
|
20240412,165100,719517510,2430,2430,2430,2430,0
|
|
20240412,165000,719517510,2430,2430,2430,2430,0
|
|
20240412,164900,719517510,2430,2430,2430,2430,0
|
|
20240412,164800,719517510,2430,2430,2430,2430,0
|
|
20240412,164700,719517510,2430,2430,2430,2430,0
|
|
20240412,164600,719517510,2430,2430,2430,2430,0
|
|
20240412,164500,719517510,2430,2430,2430,2430,0
|
|
20240412,164400,719517510,2430,2430,2430,2430,0
|
|
20240412,164300,719517510,2430,2430,2430,2430,0
|
|
20240412,164200,719517510,2430,2430,2430,2430,0
|
|
20240412,164100,719517510,2430,2430,2430,2430,0
|
|
20240412,164000,719517510,2430,2430,2430,2430,0
|
|
20240412,163900,719517510,2430,2430,2430,2430,0
|
|
20240412,163800,719517510,2430,2430,2430,2430,0
|
|
20240412,163700,719517510,2430,2430,2430,2430,0
|
|
20240412,163600,719517510,2430,2430,2430,2430,0
|
|
20240412,163500,719517510,2430,2430,2430,2430,0
|
|
20240412,163400,719517510,2430,2430,2430,2430,0
|
|
20240412,163300,719517510,2430,2430,2430,2430,0
|
|
20240412,163200,719517510,2430,2430,2430,2430,10811
|
|
20240412,163100,719517510,2430,2430,2430,2430,0
|
|
20240412,163000,719517510,2430,2430,2430,2430,0
|
|
20240412,162900,719517510,2430,2430,2430,2430,0
|
|
20240412,162800,719517510,2430,2430,2430,2430,0
|
|
20240412,162700,719517510,2430,2430,2430,2430,0
|
|
20240412,162600,719517510,2430,2430,2430,2430,0
|
|
20240412,162500,719517510,2430,2430,2430,2430,0
|
|
20240412,162400,719517510,2430,2430,2430,2430,0
|
|
20240412,162300,719517510,2430,2430,2430,2430,0
|
|
20240412,162200,719517510,2430,2430,2430,2430,0
|
|
20240412,162100,719517510,2430,2430,2430,2430,0
|
|
20240412,162000,719517510,2430,2430,2430,2430,0
|
|
20240412,161900,719517510,2430,2430,2430,2430,0
|
|
20240412,161800,719517510,2430,2430,2430,2430,0
|
|
20240412,161700,719517510,2430,2430,2430,2430,0
|
|
20240412,161600,719517510,2430,2430,2430,2430,0
|
|
20240412,161500,719517510,2430,2430,2430,2430,0
|
|
20240412,161400,719517510,2430,2430,2430,2430,0
|
|
20240412,161300,719517510,2430,2430,2430,2430,0
|
|
20240412,161200,719517510,2430,2430,2430,2430,0
|
|
20240412,161100,719517510,2430,2430,2430,2430,0
|
|
20240412,161000,719517510,2430,2430,2430,2430,0
|
|
20240412,160900,719517510,2430,2430,2430,2430,0
|
|
20240412,160800,719517510,2430,2430,2430,2430,0
|
|
20240412,160700,719517510,2430,2430,2430,2430,0
|
|
20240412,160600,719517510,2430,2430,2430,2430,0
|
|
20240412,160500,719517510,2430,2430,2430,2430,0
|
|
20240412,160400,719517510,2430,2430,2430,2430,0
|
|
20240412,160300,719517510,2430,2430,2430,2430,0
|
|
20240412,160200,719517510,2430,2430,2430,2430,10811
|
|
20240412,160100,719517510,2430,2430,2430,2430,0
|
|
20240412,160000,719517510,2430,2430,2430,2430,0
|
|
20240412,155900,719517510,2430,2430,2430,2430,0
|
|
20240412,155800,719517510,2430,2430,2430,2430,0
|
|
20240412,155700,719517510,2430,2430,2430,2430,0
|
|
20240412,155600,719517510,2430,2430,2430,2430,0
|
|
20240412,155500,719517510,2430,2430,2430,2430,0
|
|
20240412,155400,719517510,2430,2430,2430,2430,0
|
|
20240412,155300,719517510,2430,2430,2430,2430,0
|
|
20240412,155200,719517510,2430,2430,2430,2430,0
|
|
20240412,155100,719517510,2430,2430,2430,2430,0
|
|
20240412,155000,719517510,2430,2430,2430,2430,0
|
|
20240412,154900,719517510,2430,2430,2430,2430,0
|
|
20240412,154800,719517510,2430,2430,2430,2430,0
|
|
20240412,154700,719517510,2430,2430,2430,2430,0
|
|
20240412,154600,719517510,2430,2430,2430,2430,0
|
|
20240412,154500,719517510,2430,2430,2430,2430,0
|
|
20240412,154400,719517510,2430,2430,2430,2430,0
|
|
20240412,154300,719517510,2430,2430,2430,2430,0
|
|
20240412,154200,719517510,2430,2430,2430,2430,0
|
|
20240412,154100,719517510,2430,2430,2430,2430,0
|
|
20240412,154000,719517510,2430,2430,2430,2430,0
|
|
20240412,153900,719517510,2430,2430,2430,2430,0
|
|
20240412,153800,719517510,2430,2430,2430,2430,0
|
|
20240412,153700,719517510,2430,2430,2430,2430,0
|
|
20240412,153600,719517510,2430,2430,2430,2430,0
|
|
20240412,153500,719517510,2430,2430,2430,2430,0
|
|
20240412,153400,719517510,2430,2430,2430,2430,0
|
|
20240412,153300,719517510,2430,2430,2430,2430,0
|
|
20240412,153200,719517510,2430,2430,2430,2430,10811
|
|
20240412,153100,719517510,2430,2430,2430,2430,0
|
|
20240412,153000,719517510,2430,2430,2430,2430,10811
|
|
20240412,152900,693246780,2435,2435,2435,2435,0
|
|
20240412,152800,693246780,2435,2435,2435,2435,0
|
|
20240412,152700,693246780,2435,2435,2435,2435,0
|
|
20240412,152600,693246780,2435,2435,2435,2435,0
|
|
20240412,152500,693246780,2435,2435,2435,2435,0
|
|
20240412,152400,693246780,2435,2435,2435,2435,0
|
|
20240412,152300,693246780,2435,2435,2435,2435,0
|
|
20240412,152200,693246780,2435,2435,2435,2435,0
|
|
20240412,152100,693246780,2435,2435,2435,2435,0
|
|
20240412,152000,693246780,2435,2435,2435,2435,0
|
|
20240412,151900,693246780,2435,2435,2435,2435,447
|
|
20240412,151800,692158335,2435,2435,2435,2430,68
|
|
20240412,151700,691992780,2435,2435,2435,2435,761
|
|
20240412,151600,690139745,2435,2435,2435,2435,19
|
|
20240412,151500,690093480,2435,2435,2440,2435,84
|
|
20240412,151400,689888735,2435,2430,2440,2430,1530
|
|
20240412,151300,686163045,2430,2430,2430,2430,12
|
|
20240412,151200,686133885,2430,2425,2430,2425,307
|
|
20240412,151100,685388150,2430,2435,2435,2430,14196
|
|
20240412,151000,650871870,2435,2435,2435,2435,8
|
|
20240412,150900,650852390,2435,2435,2435,2435,64
|
|
20240412,150800,650696550,2435,2435,2435,2435,952
|
|
20240412,150700,648378430,2435,2435,2435,2435,0
|
|
20240412,150600,648378430,2435,2435,2435,2435,2505
|
|
20240412,150500,642278755,2435,2435,2435,2435,88
|
|
20240412,150400,642064475,2435,2435,2435,2435,539
|
|
20240412,150300,640752010,2435,2435,2435,2435,0
|
|
20240412,150200,640752010,2435,2440,2440,2435,3858
|
|
20240412,150100,631350990,2440,2435,2440,2430,1060
|
|
20240412,150000,628772840,2435,2435,2435,2435,729
|
|
20240412,145900,626997725,2435,2440,2440,2430,45
|
|
20240412,145800,626888330,2440,2435,2440,2435,3239
|
|
20240412,145700,619000360,2435,2435,2435,2435,500
|
|
20240412,145600,617782860,2435,2435,2435,2435,745
|
|
20240412,145500,615968785,2435,2430,2435,2430,2006
|
|
20240412,145400,611093685,2435,2430,2435,2430,649
|
|
20240412,145300,609516605,2435,2435,2435,2435,1
|
|
20240412,145200,609514170,2435,2430,2435,2425,9431
|
|
20240412,145100,586618655,2425,2425,2425,2425,0
|
|
20240412,145000,586618655,2425,2425,2425,2425,9
|
|
20240412,144900,586596830,2425,2425,2425,2425,37
|
|
20240412,144800,586507105,2425,2425,2425,2425,160
|
|
20240412,144700,586119105,2425,2430,2430,2425,671
|
|
20240412,144600,584491580,2425,2425,2425,2425,500
|
|
20240412,144500,583279080,2425,2425,2425,2425,1010
|
|
20240412,144400,580829830,2425,2425,2425,2425,0
|
|
20240412,144300,580829830,2425,2430,2430,2425,101
|
|
20240412,144200,580584900,2425,2425,2430,2425,563
|
|
20240412,144100,579219620,2430,2430,2430,2430,2
|
|
20240412,144000,579214760,2430,2430,2430,2430,0
|
|
20240412,143900,579214760,2430,2435,2435,2430,6243
|
|
20240412,143800,564033685,2440,2440,2440,2440,0
|
|
20240412,143700,564033685,2440,2430,2440,2430,2600
|
|
20240412,143600,557707045,2430,2425,2430,2425,201
|
|
20240412,143500,557219615,2425,2430,2430,2425,237
|
|
20240412,143400,556644205,2425,2425,2425,2425,736
|
|
20240412,143300,554859405,2425,2425,2425,2425,0
|
|
20240412,143200,554859405,2425,2425,2425,2425,602
|
|
20240412,143100,553399555,2425,2425,2425,2425,0
|
|
20240412,143000,553399555,2425,2425,2425,2425,1114
|
|
20240412,142900,550698105,2425,2425,2425,2425,0
|
|
20240412,142800,550698105,2425,2425,2425,2425,2
|
|
20240412,142700,550693255,2420,2420,2420,2420,398
|
|
20240412,142600,549730095,2420,2420,2420,2420,2
|
|
20240412,142500,549725255,2425,2425,2425,2425,1009
|
|
20240412,142400,547278430,2425,2425,2425,2425,1
|
|
20240412,142300,547276005,2420,2420,2420,2420,0
|
|
20240412,142200,547276005,2420,2420,2420,2420,2000
|
|
20240412,142100,542436005,2425,2425,2425,2425,0
|
|
20240412,142000,542436005,2425,2425,2425,2425,40
|
|
20240412,141900,542339005,2425,2425,2425,2425,10
|
|
20240412,141800,542314755,2425,2425,2425,2425,0
|
|
20240412,141700,542314755,2425,2425,2425,2425,0
|
|
20240412,141600,542314755,2425,2425,2425,2425,0
|
|
20240412,141500,542314755,2425,2425,2425,2425,0
|
|
20240412,141400,542314755,2425,2425,2425,2425,1000
|
|
20240412,141300,539889755,2425,2425,2425,2425,0
|
|
20240412,141200,539889755,2425,2425,2425,2425,0
|
|
20240412,141100,539889755,2425,2425,2425,2425,0
|
|
20240412,141000,539889755,2425,2425,2425,2425,297
|
|
20240412,140900,539169530,2425,2425,2425,2425,0
|
|
20240412,140800,539169530,2425,2425,2425,2425,3
|
|
20240412,140700,539162255,2425,2420,2425,2420,2
|
|
20240412,140600,539157410,2425,2425,2425,2425,50
|
|
20240412,140500,539036160,2425,2425,2425,2425,12
|
|
20240412,140400,539007060,2425,2425,2425,2425,1492
|
|
20240412,140300,535388960,2430,2430,2430,2430,5
|
|
20240412,140200,535376810,2430,2430,2430,2425,242
|
|
20240412,140100,534789750,2425,2430,2430,2425,1162
|
|
20240412,140000,531968090,2425,2420,2425,2420,10423
|
|
20240412,135900,506741580,2420,2420,2420,2420,4624
|
|
20240412,135800,495551500,2420,2420,2420,2420,0
|
|
20240412,135700,495551500,2420,2420,2420,2420,0
|
|
20240412,135600,495551500,2420,2415,2420,2415,4644
|
|
20240412,135500,484336225,2415,2415,2420,2415,787
|
|
20240412,135400,482435615,2415,2415,2415,2415,1104
|
|
20240412,135300,479769455,2405,2405,2405,2405,0
|
|
20240412,135200,479769455,2405,2410,2410,2405,2500
|
|
20240412,135100,473751145,2410,2410,2410,2410,514
|
|
20240412,135000,472512405,2410,2415,2415,2410,11
|
|
20240412,134900,472485890,2415,2415,2415,2415,134
|
|
20240412,134800,472162280,2415,2415,2415,2415,0
|
|
20240412,134700,472162280,2415,2415,2415,2415,0
|
|
20240412,134600,472162280,2415,2415,2415,2415,0
|
|
20240412,134500,472162280,2415,2415,2415,2415,0
|
|
20240412,134400,472162280,2415,2415,2415,2415,0
|
|
20240412,134300,472162280,2415,2415,2415,2415,0
|
|
20240412,134200,472162280,2415,2415,2415,2415,0
|
|
20240412,134100,472162280,2415,2410,2415,2410,9
|
|
20240412,134000,472140550,2415,2415,2415,2410,1013
|
|
20240412,133900,469699155,2415,2415,2415,2415,310
|
|
20240412,133800,468950505,2415,2415,2415,2415,510
|
|
20240412,133700,467718855,2415,2415,2415,2415,22
|
|
20240412,133600,467665725,2420,2420,2420,2420,0
|
|
20240412,133500,467665725,2420,2420,2420,2415,540
|
|
20240412,133400,466361575,2415,2420,2420,2415,1254
|
|
20240412,133300,463328695,2420,2415,2420,2415,21
|
|
20240412,133200,463277975,2415,2415,2415,2415,750
|
|
20240412,133100,461466725,2410,2410,2410,2410,81
|
|
20240412,133000,461271515,2410,2410,2410,2410,601
|
|
20240412,132900,459823105,2410,2410,2410,2410,50
|
|
20240412,132800,459702605,2410,2410,2410,2410,361
|
|
20240412,132700,458832595,2410,2410,2410,2410,120
|
|
20240412,132600,458543395,2410,2410,2410,2410,0
|
|
20240412,132500,458543395,2410,2410,2410,2410,1020
|
|
20240412,132400,456085195,2415,2415,2415,2415,214
|
|
20240412,132300,455568385,2415,2415,2415,2415,330
|
|
20240412,132200,454771435,2415,2415,2415,2415,0
|
|
20240412,132100,454771435,2415,2415,2415,2415,0
|
|
20240412,132000,454771435,2415,2415,2415,2415,0
|
|
20240412,131900,454771435,2415,2415,2415,2415,0
|
|
20240412,131800,454771435,2415,2415,2415,2415,0
|
|
20240412,131700,454771435,2415,2415,2415,2415,1
|
|
20240412,131600,454769020,2415,2405,2415,2405,1069
|
|
20240412,131500,452198065,2410,2410,2410,2410,922
|
|
20240412,131400,449976045,2410,2410,2410,2410,958
|
|
20240412,131300,447667265,2415,2415,2415,2415,0
|
|
20240412,131200,447667265,2415,2415,2415,2415,132
|
|
20240412,131100,447348485,2415,2415,2415,2415,0
|
|
20240412,131000,447348485,2415,2415,2415,2415,0
|
|
20240412,130900,447348485,2415,2415,2415,2415,201
|
|
20240412,130800,446863070,2415,2415,2415,2415,0
|
|
20240412,130700,446863070,2415,2415,2415,2415,1
|
|
20240412,130600,446860655,2415,2415,2415,2415,634
|
|
20240412,130500,445329545,2415,2415,2415,2415,1551
|
|
20240412,130400,441583880,2415,2415,2415,2415,19
|
|
20240412,130300,441537995,2415,2415,2415,2415,816
|
|
20240412,130200,439567355,2415,2415,2415,2415,1244
|
|
20240412,130100,436563095,2415,2415,2415,2415,249
|
|
20240412,130000,435961760,2415,2410,2415,2410,1041
|
|
20240412,125900,433448745,2410,2405,2410,2405,14939
|
|
20240412,125800,397446230,2405,2405,2405,2405,10
|
|
20240412,125700,397422180,2405,2405,2405,2405,3000
|
|
20240412,125600,390207180,2400,2400,2400,2400,3000
|
|
20240412,125500,383007180,2400,2400,2400,2400,3000
|
|
20240412,125400,375807180,2405,2405,2405,2405,0
|
|
20240412,125300,375807180,2405,2405,2405,2405,0
|
|
20240412,125200,375807180,2405,2400,2405,2400,4116
|
|
20240412,125100,365923565,2395,2395,2395,2395,0
|
|
20240412,125000,365923565,2395,2395,2395,2395,0
|
|
20240412,124900,365923565,2395,2395,2395,2395,0
|
|
20240412,124800,365923565,2395,2395,2395,2395,0
|
|
20240412,124700,365923565,2395,2395,2400,2395,1045
|
|
20240412,124600,363418070,2390,2390,2390,2390,75
|
|
20240412,124500,363238820,2395,2395,2395,2395,1029
|
|
20240412,124400,360774365,2400,2400,2400,2400,3464
|
|
20240412,124300,352460765,2405,2405,2405,2405,0
|
|
20240412,124200,352460765,2405,2405,2405,2405,0
|
|
20240412,124100,352460765,2405,2405,2405,2405,7
|
|
20240412,124000,352443930,2400,2400,2400,2400,0
|
|
20240412,123900,352443930,2400,2400,2400,2400,0
|
|
20240412,123800,352443930,2400,2400,2400,2400,0
|
|
20240412,123700,352443930,2400,2400,2400,2400,291
|
|
20240412,123600,351745530,2410,2410,2410,2410,0
|
|
20240412,123500,351745530,2410,2410,2410,2410,0
|
|
20240412,123400,351745530,2410,2410,2410,2410,0
|
|
20240412,123300,351745530,2410,2410,2410,2400,596
|
|
20240412,123200,350315110,2410,2410,2410,2410,0
|
|
20240412,123100,350315110,2410,2410,2410,2410,0
|
|
20240412,123000,350315110,2410,2410,2410,2410,3
|
|
20240412,122900,350307880,2405,2405,2405,2405,1
|
|
20240412,122800,350305475,2395,2400,2400,2395,36
|
|
20240412,122700,350219250,2410,2410,2410,2410,0
|
|
20240412,122600,350219250,2410,2410,2410,2410,0
|
|
20240412,122500,350219250,2410,2410,2410,2410,0
|
|
20240412,122400,350219250,2410,2410,2410,2410,0
|
|
20240412,122300,350219250,2410,2410,2410,2410,0
|
|
20240412,122200,350219250,2410,2410,2410,2410,0
|
|
20240412,122100,350219250,2410,2410,2410,2410,0
|
|
20240412,122000,350219250,2410,2410,2410,2410,0
|
|
20240412,121900,350219250,2410,2410,2410,2410,1
|
|
20240412,121800,350216840,2400,2400,2400,2400,0
|
|
20240412,121700,350216840,2400,2400,2400,2400,144
|
|
20240412,121600,349871240,2400,2400,2400,2400,150
|
|
20240412,121500,349511240,2410,2410,2410,2410,1
|
|
20240412,121400,349508830,2405,2405,2405,2405,4000
|
|
20240412,121300,339888830,2405,2405,2405,2405,2
|
|
20240412,121200,339884020,2395,2395,2395,2395,0
|
|
20240412,121100,339884020,2395,2400,2400,2395,300
|
|
20240412,121000,339165375,2405,2405,2405,2405,0
|
|
20240412,120900,339165375,2405,2405,2405,2405,0
|
|
20240412,120800,339165375,2405,2405,2405,2405,0
|
|
20240412,120700,339165375,2405,2405,2405,2405,0
|
|
20240412,120600,339165375,2405,2405,2405,2405,20
|
|
20240412,120500,339117275,2405,2405,2405,2405,1
|
|
20240412,120400,339114870,2405,2405,2405,2405,0
|
|
20240412,120300,339114870,2405,2405,2405,2405,0
|
|
20240412,120200,339114870,2405,2405,2405,2405,0
|
|
20240412,120100,339114870,2405,2405,2405,2405,0
|
|
20240412,120000,339114870,2405,2400,2405,2400,4208
|
|
20240412,115900,328995670,2400,2390,2400,2390,6377
|
|
20240412,115800,313690940,2400,2400,2400,2400,0
|
|
20240412,115700,313690940,2400,2400,2400,2400,0
|
|
20240412,115600,313690940,2400,2400,2400,2400,0
|
|
20240412,115500,313690940,2400,2400,2400,2400,0
|
|
20240412,115400,313690940,2400,2400,2400,2400,0
|
|
20240412,115300,313690940,2400,2400,2400,2400,0
|
|
20240412,115200,313690940,2400,2400,2400,2400,1
|
|
20240412,115100,313688540,2395,2395,2395,2395,96
|
|
20240412,115000,313458620,2400,2400,2400,2400,0
|
|
20240412,114900,313458620,2400,2400,2400,2400,0
|
|
20240412,114800,313458620,2400,2400,2400,2400,3500
|
|
20240412,114700,305058620,2395,2395,2400,2395,912
|
|
20240412,114600,302874375,2395,2390,2395,2390,6017
|
|
20240412,114500,288493660,2390,2390,2390,2390,0
|
|
20240412,114400,288493660,2390,2395,2395,2390,301
|
|
20240412,114300,287773175,2395,2395,2395,2395,600
|
|
20240412,114200,286336175,2400,2400,2400,2400,1
|
|
20240412,114100,286333775,2395,2395,2395,2395,100
|
|
20240412,114000,286094275,2395,2395,2395,2395,628
|
|
20240412,113900,284590215,2395,2395,2395,2395,200
|
|
20240412,113800,284111215,2400,2395,2400,2395,685
|
|
20240412,113700,282470575,2400,2400,2400,2400,0
|
|
20240412,113600,282470575,2400,2400,2400,2400,0
|
|
20240412,113500,282470575,2400,2400,2400,2400,1
|
|
20240412,113400,282468175,2400,2400,2400,2400,0
|
|
20240412,113300,282468175,2400,2400,2400,2400,0
|
|
20240412,113200,282468175,2400,2400,2400,2400,0
|
|
20240412,113100,282468175,2400,2400,2400,2400,0
|
|
20240412,113000,282468175,2400,2400,2400,2400,1
|
|
20240412,112900,282465775,2390,2390,2390,2390,0
|
|
20240412,112800,282465775,2390,2390,2390,2390,204
|
|
20240412,112700,281978215,2400,2400,2400,2400,0
|
|
20240412,112600,281978215,2400,2400,2400,2400,1
|
|
20240412,112500,281975815,2390,2395,2395,2390,99
|
|
20240412,112400,281739200,2395,2395,2395,2395,0
|
|
20240412,112300,281739200,2395,2395,2395,2395,387
|
|
20240412,112200,280812335,2395,2395,2395,2395,1049
|
|
20240412,112100,278299980,2400,2400,2400,2400,0
|
|
20240412,112000,278299980,2400,2400,2400,2400,1
|
|
20240412,111900,278297580,2395,2395,2395,2395,2646
|
|
20240412,111800,271960410,2395,2395,2395,2395,55
|
|
20240412,111700,271828685,2390,2390,2390,2390,0
|
|
20240412,111600,271828685,2390,2390,2390,2390,589
|
|
20240412,111500,270420975,2390,2390,2390,2390,913
|
|
20240412,111400,268238905,2390,2390,2390,2390,118
|
|
20240412,111300,267956885,2390,2390,2390,2390,30
|
|
20240412,111200,267885185,2390,2390,2390,2390,0
|
|
20240412,111100,267885185,2390,2390,2390,2390,0
|
|
20240412,111000,267885185,2390,2390,2390,2390,1
|
|
20240412,110900,267882795,2390,2390,2390,2390,6
|
|
20240412,110800,267868455,2385,2385,2385,2385,0
|
|
20240412,110700,267868455,2385,2390,2390,2385,1500
|
|
20240412,110600,264290905,2395,2395,2395,2395,0
|
|
20240412,110500,264290905,2395,2395,2395,2395,2543
|
|
20240412,110400,258200420,2400,2400,2400,2400,0
|
|
20240412,110300,258200420,2400,2400,2400,2400,4
|
|
20240412,110200,258190820,2400,2400,2400,2400,5000
|
|
20240412,110100,246190820,2400,2395,2400,2395,670
|
|
20240412,110000,244586165,2395,2395,2395,2395,1
|
|
20240412,105900,244583770,2385,2390,2390,2385,9001
|
|
20240412,105800,223089530,2400,2400,2400,2400,0
|
|
20240412,105700,223089530,2400,2400,2400,2400,4
|
|
20240412,105600,223079930,2400,2400,2400,2400,83
|
|
20240412,105500,222880730,2400,2400,2400,2400,1
|
|
20240412,105400,222878330,2390,2390,2390,2390,334
|
|
20240412,105300,222080070,2390,2390,2390,2390,0
|
|
20240412,105200,222080070,2390,2390,2390,2390,5000
|
|
20240412,105100,210130070,2400,2400,2400,2400,0
|
|
20240412,105000,210130070,2400,2390,2400,2390,13
|
|
20240412,104900,210098990,2400,2400,2400,2400,0
|
|
20240412,104800,210098990,2400,2390,2400,2390,11
|
|
20240412,104700,210072690,2395,2395,2395,2395,100
|
|
20240412,104600,209833190,2390,2390,2390,2390,1515
|
|
20240412,104500,206212340,2390,2390,2390,2390,0
|
|
20240412,104400,206212340,2390,2390,2390,2390,1381
|
|
20240412,104300,202911750,2395,2395,2395,2395,0
|
|
20240412,104200,202911750,2395,2395,2395,2395,0
|
|
20240412,104100,202911750,2395,2395,2395,2395,0
|
|
20240412,104000,202911750,2395,2395,2395,2395,109
|
|
20240412,103900,202650695,2395,2395,2395,2395,0
|
|
20240412,103800,202650695,2395,2395,2395,2395,421
|
|
20240412,103700,201642400,2395,2395,2395,2395,0
|
|
20240412,103600,201642400,2395,2400,2400,2395,859
|
|
20240412,103500,199584965,2395,2395,2395,2395,2403
|
|
20240412,103400,193829780,2395,2395,2395,2395,0
|
|
20240412,103300,193829780,2395,2395,2395,2395,8
|
|
20240412,103200,193810620,2400,2400,2400,2400,0
|
|
20240412,103100,193810620,2400,2400,2400,2400,2
|
|
20240412,103000,193805820,2400,2400,2400,2400,0
|
|
20240412,102900,193805820,2400,2395,2400,2395,10
|
|
20240412,102800,193781835,2395,2395,2395,2395,0
|
|
20240412,102700,193781835,2395,2395,2395,2395,0
|
|
20240412,102600,193781835,2395,2395,2395,2395,417
|
|
20240412,102500,192783120,2390,2390,2390,2390,1
|
|
20240412,102400,192780730,2390,2390,2390,2390,0
|
|
20240412,102300,192780730,2390,2390,2390,2390,0
|
|
20240412,102200,192780730,2390,2390,2390,2390,1603
|
|
20240412,102100,188949560,2385,2390,2390,2385,1010
|
|
20240412,102000,186540660,2390,2390,2390,2390,1621
|
|
20240412,101900,182666470,2390,2390,2390,2390,73
|
|
20240412,101800,182492000,2390,2390,2390,2390,0
|
|
20240412,101700,182492000,2390,2390,2390,2390,1000
|
|
20240412,101600,180102000,2390,2390,2390,2390,0
|
|
20240412,101500,180102000,2390,2390,2390,2390,1784
|
|
20240412,101400,175838240,2390,2395,2395,2390,106
|
|
20240412,101300,175584375,2390,2395,2395,2390,3
|
|
20240412,101200,175577195,2395,2395,2395,2395,52
|
|
20240412,101100,175452655,2395,2395,2395,2395,17
|
|
20240412,101000,175411940,2385,2385,2385,2385,90
|
|
20240412,100900,175197290,2385,2385,2385,2385,214
|
|
20240412,100800,174686900,2390,2390,2390,2390,1853
|
|
20240412,100700,170258230,2390,2395,2395,2390,700
|
|
20240412,100600,168584340,2395,2395,2395,2395,0
|
|
20240412,100500,168584340,2395,2395,2395,2395,0
|
|
20240412,100400,168584340,2395,2395,2395,2395,61
|
|
20240412,100300,168438245,2395,2395,2395,2395,0
|
|
20240412,100200,168438245,2395,2395,2395,2395,1169
|
|
20240412,100100,165638490,2400,2400,2400,2400,0
|
|
20240412,100000,165638490,2400,2400,2400,2400,0
|
|
20240412,095900,165638490,2400,2400,2400,2400,1
|
|
20240412,095800,165636090,2400,2400,2400,2390,677
|
|
20240412,095700,164017365,2400,2400,2400,2400,9
|
|
20240412,095600,163995765,2400,2400,2400,2400,0
|
|
20240412,095500,163995765,2400,2400,2400,2400,1
|
|
20240412,095400,163993365,2400,2395,2400,2395,1312
|
|
20240412,095300,160851120,2400,2395,2400,2395,2301
|
|
20240412,095200,155339720,2400,2400,2400,2400,82
|
|
20240412,095100,155142920,2400,2400,2400,2400,0
|
|
20240412,095000,155142920,2400,2400,2400,2400,0
|
|
20240412,094900,155142920,2400,2400,2400,2400,238
|
|
20240412,094800,154571720,2395,2395,2395,2395,0
|
|
20240412,094700,154571720,2395,2395,2395,2395,3090
|
|
20240412,094600,147171170,2405,2405,2405,2405,11
|
|
20240412,094500,147144715,2395,2395,2395,2395,635
|
|
20240412,094400,145623890,2395,2400,2400,2395,6067
|
|
20240412,094300,131064010,2410,2410,2410,2410,0
|
|
20240412,094200,131064010,2410,2405,2410,2405,2
|
|
20240412,094100,131059195,2405,2405,2405,2405,0
|
|
20240412,094000,131059195,2405,2405,2405,2405,2652
|
|
20240412,093900,124681135,2410,2410,2410,2410,500
|
|
20240412,093800,123476135,2410,2405,2410,2405,23
|
|
20240412,093700,123420805,2405,2400,2405,2400,1861
|
|
20240412,093600,118945250,2405,2405,2405,2405,2603
|
|
20240412,093500,112685035,2410,2410,2410,2410,35
|
|
20240412,093400,112600685,2405,2410,2410,2405,1265
|
|
20240412,093300,109556535,2405,2410,2410,2405,45
|
|
20240412,093200,109448145,2405,2405,2410,2405,5500
|
|
20240412,093100,96195950,2400,2400,2400,2400,0
|
|
20240412,093000,96195950,2400,2400,2400,2395,8001
|
|
20240412,092900,77002620,2405,2405,2405,2405,2480
|
|
20240412,092800,71038220,2410,2410,2410,2410,270
|
|
20240412,092700,70387520,2410,2410,2410,2410,10
|
|
20240412,092600,70363420,2405,2410,2410,2405,2293
|
|
20240412,092500,64847255,2410,2410,2410,2410,0
|
|
20240412,092400,64847255,2410,2410,2410,2410,0
|
|
20240412,092300,64847255,2410,2410,2410,2410,0
|
|
20240412,092200,64847255,2410,2410,2410,2410,0
|
|
20240412,092100,64847255,2410,2410,2410,2410,7
|
|
20240412,092000,64830385,2410,2410,2410,2410,0
|
|
20240412,091900,64830385,2410,2410,2410,2410,1322
|
|
20240412,091800,61644365,2405,2410,2410,2405,823
|
|
20240412,091700,59660960,2420,2420,2420,2420,0
|
|
20240412,091600,59660960,2420,2420,2420,2420,2884
|
|
20240412,091500,52681680,2410,2420,2420,2410,45
|
|
20240412,091400,52573070,2420,2420,2420,2420,100
|
|
20240412,091300,52331070,2420,2420,2420,2420,0
|
|
20240412,091200,52331070,2420,2405,2420,2405,699
|
|
20240412,091100,50647850,2410,2410,2410,2410,305
|
|
20240412,091000,49912800,2410,2410,2410,2410,335
|
|
20240412,090900,49105450,2400,2405,2405,2400,6048
|
|
20240412,090800,34582440,2405,2405,2410,2405,2526
|
|
20240412,090700,28507230,2405,2405,2405,2405,97
|
|
20240412,090600,28273945,2405,2405,2405,2405,100
|
|
20240412,090500,28033445,2405,2405,2405,2405,281
|
|
20240412,090400,27357640,2400,2405,2405,2400,2375
|
|
20240412,090300,21645770,2410,2405,2410,2405,501
|
|
20240412,090200,20440860,2400,2400,2400,2400,1800
|
|
20240412,090100,16120860,2405,2400,2405,2395,1559
|
|
20240412,090000,12382265,2400,2405,2405,2400,5149
|