605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,190100,2506570725,2340,2340,2340,2340,0
|
|
20240415,190000,2506570725,2340,2340,2340,2340,0
|
|
20240415,185900,2506570725,2340,2340,2340,2340,0
|
|
20240415,185800,2506570725,2340,2340,2340,2340,0
|
|
20240415,185700,2506570725,2340,2340,2340,2340,0
|
|
20240415,185600,2506570725,2340,2340,2340,2340,0
|
|
20240415,185500,2506570725,2340,2340,2340,2340,0
|
|
20240415,185400,2506570725,2340,2340,2340,2340,0
|
|
20240415,185300,2506570725,2340,2340,2340,2340,0
|
|
20240415,185200,2506570725,2340,2340,2340,2340,0
|
|
20240415,185100,2506570725,2340,2340,2340,2340,0
|
|
20240415,185000,2506570725,2340,2340,2340,2340,0
|
|
20240415,184900,2506570725,2340,2340,2340,2340,0
|
|
20240415,184800,2506570725,2340,2340,2340,2340,0
|
|
20240415,184700,2506570725,2340,2340,2340,2340,0
|
|
20240415,184600,2506570725,2340,2340,2340,2340,0
|
|
20240415,184500,2506570725,2340,2340,2340,2340,0
|
|
20240415,184400,2506570725,2340,2340,2340,2340,0
|
|
20240415,184300,2506570725,2340,2340,2340,2340,0
|
|
20240415,184200,2506570725,2340,2340,2340,2340,0
|
|
20240415,184100,2506570725,2340,2340,2340,2340,0
|
|
20240415,184000,2506570725,2340,2340,2340,2340,0
|
|
20240415,183900,2506570725,2340,2340,2340,2340,0
|
|
20240415,183800,2506570725,2340,2340,2340,2340,0
|
|
20240415,183700,2506570725,2340,2340,2340,2340,0
|
|
20240415,183600,2506570725,2340,2340,2340,2340,0
|
|
20240415,183500,2506570725,2340,2340,2340,2340,0
|
|
20240415,183400,2506570725,2340,2340,2340,2340,0
|
|
20240415,183300,2506570725,2340,2340,2340,2340,0
|
|
20240415,183200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,183100,2506570725,2340,2340,2340,2340,0
|
|
20240415,183000,2506570725,2340,2340,2340,2340,0
|
|
20240415,182900,2506570725,2340,2340,2340,2340,0
|
|
20240415,182800,2506570725,2340,2340,2340,2340,0
|
|
20240415,182700,2506570725,2340,2340,2340,2340,0
|
|
20240415,182600,2506570725,2340,2340,2340,2340,0
|
|
20240415,182500,2506570725,2340,2340,2340,2340,0
|
|
20240415,182400,2506570725,2340,2340,2340,2340,0
|
|
20240415,182300,2506570725,2340,2340,2340,2340,0
|
|
20240415,182200,2506570725,2340,2340,2340,2340,0
|
|
20240415,182100,2506570725,2340,2340,2340,2340,0
|
|
20240415,182000,2506570725,2340,2340,2340,2340,0
|
|
20240415,181900,2506570725,2340,2340,2340,2340,0
|
|
20240415,181800,2506570725,2340,2340,2340,2340,0
|
|
20240415,181700,2506570725,2340,2340,2340,2340,0
|
|
20240415,181600,2506570725,2340,2340,2340,2340,0
|
|
20240415,181500,2506570725,2340,2340,2340,2340,0
|
|
20240415,181400,2506570725,2340,2340,2340,2340,0
|
|
20240415,181300,2506570725,2340,2340,2340,2340,0
|
|
20240415,181200,2506570725,2340,2340,2340,2340,0
|
|
20240415,181100,2506570725,2340,2340,2340,2340,0
|
|
20240415,181000,2506570725,2340,2340,2340,2340,0
|
|
20240415,180900,2506570725,2340,2340,2340,2340,0
|
|
20240415,180800,2506570725,2340,2340,2340,2340,0
|
|
20240415,180700,2506570725,2340,2340,2340,2340,0
|
|
20240415,180600,2506570725,2340,2340,2340,2340,0
|
|
20240415,180500,2506570725,2340,2340,2340,2340,0
|
|
20240415,180400,2506570725,2340,2340,2340,2340,0
|
|
20240415,180300,2506570725,2340,2340,2340,2340,0
|
|
20240415,180200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,180100,2506570725,2340,2340,2340,2340,0
|
|
20240415,180000,2506570725,2340,2340,2340,2340,0
|
|
20240415,175900,2506570725,2340,2340,2340,2340,0
|
|
20240415,175800,2506570725,2340,2340,2340,2340,0
|
|
20240415,175700,2506570725,2340,2340,2340,2340,0
|
|
20240415,175600,2506570725,2340,2340,2340,2340,0
|
|
20240415,175500,2506570725,2340,2340,2340,2340,0
|
|
20240415,175400,2506570725,2340,2340,2340,2340,0
|
|
20240415,175300,2506570725,2340,2340,2340,2340,0
|
|
20240415,175200,2506570725,2340,2340,2340,2340,0
|
|
20240415,175100,2506570725,2340,2340,2340,2340,0
|
|
20240415,175000,2506570725,2340,2340,2340,2340,0
|
|
20240415,174900,2506570725,2340,2340,2340,2340,0
|
|
20240415,174800,2506570725,2340,2340,2340,2340,0
|
|
20240415,174700,2506570725,2340,2340,2340,2340,0
|
|
20240415,174600,2506570725,2340,2340,2340,2340,0
|
|
20240415,174500,2506570725,2340,2340,2340,2340,0
|
|
20240415,174400,2506570725,2340,2340,2340,2340,0
|
|
20240415,174300,2506570725,2340,2340,2340,2340,0
|
|
20240415,174200,2506570725,2340,2340,2340,2340,0
|
|
20240415,174100,2506570725,2340,2340,2340,2340,0
|
|
20240415,174000,2506570725,2340,2340,2340,2340,0
|
|
20240415,173900,2506570725,2340,2340,2340,2340,0
|
|
20240415,173800,2506570725,2340,2340,2340,2340,0
|
|
20240415,173700,2506570725,2340,2340,2340,2340,0
|
|
20240415,173600,2506570725,2340,2340,2340,2340,0
|
|
20240415,173500,2506570725,2340,2340,2340,2340,0
|
|
20240415,173400,2506570725,2340,2340,2340,2340,0
|
|
20240415,173300,2506570725,2340,2340,2340,2340,0
|
|
20240415,173200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,173100,2506570725,2340,2340,2340,2340,0
|
|
20240415,173000,2506570725,2340,2340,2340,2340,0
|
|
20240415,172900,2506570725,2340,2340,2340,2340,0
|
|
20240415,172800,2506570725,2340,2340,2340,2340,0
|
|
20240415,172700,2506570725,2340,2340,2340,2340,0
|
|
20240415,172600,2506570725,2340,2340,2340,2340,0
|
|
20240415,172500,2506570725,2340,2340,2340,2340,0
|
|
20240415,172400,2506570725,2340,2340,2340,2340,0
|
|
20240415,172300,2506570725,2340,2340,2340,2340,0
|
|
20240415,172200,2506570725,2340,2340,2340,2340,0
|
|
20240415,172100,2506570725,2340,2340,2340,2340,0
|
|
20240415,172000,2506570725,2340,2340,2340,2340,0
|
|
20240415,171900,2506570725,2340,2340,2340,2340,0
|
|
20240415,171800,2506570725,2340,2340,2340,2340,0
|
|
20240415,171700,2506570725,2340,2340,2340,2340,0
|
|
20240415,171600,2506570725,2340,2340,2340,2340,0
|
|
20240415,171500,2506570725,2340,2340,2340,2340,0
|
|
20240415,171400,2506570725,2340,2340,2340,2340,0
|
|
20240415,171300,2506570725,2340,2340,2340,2340,0
|
|
20240415,171200,2506570725,2340,2340,2340,2340,0
|
|
20240415,171100,2506570725,2340,2340,2340,2340,0
|
|
20240415,171000,2506570725,2340,2340,2340,2340,0
|
|
20240415,170900,2506570725,2340,2340,2340,2340,0
|
|
20240415,170800,2506570725,2340,2340,2340,2340,0
|
|
20240415,170700,2506570725,2340,2340,2340,2340,0
|
|
20240415,170600,2506570725,2340,2340,2340,2340,0
|
|
20240415,170500,2506570725,2340,2340,2340,2340,0
|
|
20240415,170400,2506570725,2340,2340,2340,2340,0
|
|
20240415,170300,2506570725,2340,2340,2340,2340,0
|
|
20240415,170200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,170100,2506570725,2340,2340,2340,2340,0
|
|
20240415,170000,2506570725,2340,2340,2340,2340,0
|
|
20240415,165900,2506570725,2340,2340,2340,2340,0
|
|
20240415,165800,2506570725,2340,2340,2340,2340,0
|
|
20240415,165700,2506570725,2340,2340,2340,2340,0
|
|
20240415,165600,2506570725,2340,2340,2340,2340,0
|
|
20240415,165500,2506570725,2340,2340,2340,2340,0
|
|
20240415,165400,2506570725,2340,2340,2340,2340,0
|
|
20240415,165300,2506570725,2340,2340,2340,2340,0
|
|
20240415,165200,2506570725,2340,2340,2340,2340,0
|
|
20240415,165100,2506570725,2340,2340,2340,2340,0
|
|
20240415,165000,2506570725,2340,2340,2340,2340,0
|
|
20240415,164900,2506570725,2340,2340,2340,2340,0
|
|
20240415,164800,2506570725,2340,2340,2340,2340,0
|
|
20240415,164700,2506570725,2340,2340,2340,2340,0
|
|
20240415,164600,2506570725,2340,2340,2340,2340,0
|
|
20240415,164500,2506570725,2340,2340,2340,2340,0
|
|
20240415,164400,2506570725,2340,2340,2340,2340,0
|
|
20240415,164300,2506570725,2340,2340,2340,2340,0
|
|
20240415,164200,2506570725,2340,2340,2340,2340,0
|
|
20240415,164100,2506570725,2340,2340,2340,2340,0
|
|
20240415,164000,2506570725,2340,2340,2340,2340,0
|
|
20240415,163900,2506570725,2340,2340,2340,2340,0
|
|
20240415,163800,2506570725,2340,2340,2340,2340,0
|
|
20240415,163700,2506570725,2340,2340,2340,2340,0
|
|
20240415,163600,2506570725,2340,2340,2340,2340,0
|
|
20240415,163500,2506570725,2340,2340,2340,2340,0
|
|
20240415,163400,2506570725,2340,2340,2340,2340,0
|
|
20240415,163300,2506570725,2340,2340,2340,2340,0
|
|
20240415,163200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,163100,2506570725,2340,2340,2340,2340,0
|
|
20240415,163000,2506570725,2340,2340,2340,2340,0
|
|
20240415,162900,2506570725,2340,2340,2340,2340,0
|
|
20240415,162800,2506570725,2340,2340,2340,2340,0
|
|
20240415,162700,2506570725,2340,2340,2340,2340,0
|
|
20240415,162600,2506570725,2340,2340,2340,2340,0
|
|
20240415,162500,2506570725,2340,2340,2340,2340,0
|
|
20240415,162400,2506570725,2340,2340,2340,2340,0
|
|
20240415,162300,2506570725,2340,2340,2340,2340,0
|
|
20240415,162200,2506570725,2340,2340,2340,2340,0
|
|
20240415,162100,2506570725,2340,2340,2340,2340,0
|
|
20240415,162000,2506570725,2340,2340,2340,2340,0
|
|
20240415,161900,2506570725,2340,2340,2340,2340,0
|
|
20240415,161800,2506570725,2340,2340,2340,2340,0
|
|
20240415,161700,2506570725,2340,2340,2340,2340,0
|
|
20240415,161600,2506570725,2340,2340,2340,2340,0
|
|
20240415,161500,2506570725,2340,2340,2340,2340,0
|
|
20240415,161400,2506570725,2340,2340,2340,2340,0
|
|
20240415,161300,2506570725,2340,2340,2340,2340,0
|
|
20240415,161200,2506570725,2340,2340,2340,2340,0
|
|
20240415,161100,2506570725,2340,2340,2340,2340,0
|
|
20240415,161000,2506570725,2340,2340,2340,2340,0
|
|
20240415,160900,2506570725,2340,2340,2340,2340,0
|
|
20240415,160800,2506570725,2340,2340,2340,2340,0
|
|
20240415,160700,2506570725,2340,2340,2340,2340,0
|
|
20240415,160600,2506570725,2340,2340,2340,2340,0
|
|
20240415,160500,2506570725,2340,2340,2340,2340,0
|
|
20240415,160400,2506570725,2340,2340,2340,2340,0
|
|
20240415,160300,2506570725,2340,2340,2340,2340,0
|
|
20240415,160200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,160100,2506570725,2340,2340,2340,2340,0
|
|
20240415,160000,2506570725,2340,2340,2340,2340,0
|
|
20240415,155900,2506570725,2340,2340,2340,2340,0
|
|
20240415,155800,2506570725,2340,2340,2340,2340,0
|
|
20240415,155700,2506570725,2340,2340,2340,2340,0
|
|
20240415,155600,2506570725,2340,2340,2340,2340,0
|
|
20240415,155500,2506570725,2340,2340,2340,2340,0
|
|
20240415,155400,2506570725,2340,2340,2340,2340,0
|
|
20240415,155300,2506570725,2340,2340,2340,2340,0
|
|
20240415,155200,2506570725,2340,2340,2340,2340,0
|
|
20240415,155100,2506570725,2340,2340,2340,2340,0
|
|
20240415,155000,2506570725,2340,2340,2340,2340,0
|
|
20240415,154900,2506570725,2340,2340,2340,2340,0
|
|
20240415,154800,2506570725,2340,2340,2340,2340,0
|
|
20240415,154700,2506570725,2340,2340,2340,2340,0
|
|
20240415,154600,2506570725,2340,2340,2340,2340,0
|
|
20240415,154500,2506570725,2340,2340,2340,2340,0
|
|
20240415,154400,2506570725,2340,2340,2340,2340,0
|
|
20240415,154300,2506570725,2340,2340,2340,2340,0
|
|
20240415,154200,2506570725,2340,2340,2340,2340,0
|
|
20240415,154100,2506570725,2340,2340,2340,2340,0
|
|
20240415,154000,2506570725,2340,2340,2340,2340,0
|
|
20240415,153900,2506570725,2340,2340,2340,2340,0
|
|
20240415,153800,2506570725,2340,2340,2340,2340,0
|
|
20240415,153700,2506570725,2340,2340,2340,2340,0
|
|
20240415,153600,2506570725,2340,2340,2340,2340,0
|
|
20240415,153500,2506570725,2340,2340,2340,2340,0
|
|
20240415,153400,2506570725,2340,2340,2340,2340,0
|
|
20240415,153300,2506570725,2340,2340,2340,2340,0
|
|
20240415,153200,2506570725,2340,2340,2340,2340,26771
|
|
20240415,153100,2506570725,2340,2340,2340,2340,0
|
|
20240415,153000,2506570725,2340,2340,2340,2340,26771
|
|
20240415,152900,2443926585,2335,2335,2335,2335,0
|
|
20240415,152800,2443926585,2335,2335,2335,2335,0
|
|
20240415,152700,2443926585,2335,2335,2335,2335,0
|
|
20240415,152600,2443926585,2335,2335,2335,2335,0
|
|
20240415,152500,2443926585,2335,2335,2335,2335,0
|
|
20240415,152400,2443926585,2335,2335,2335,2335,0
|
|
20240415,152300,2443926585,2335,2335,2335,2335,0
|
|
20240415,152200,2443926585,2335,2335,2335,2335,0
|
|
20240415,152100,2443926585,2335,2335,2335,2335,0
|
|
20240415,152000,2443926585,2335,2335,2335,2335,0
|
|
20240415,151900,2443926585,2335,2335,2345,2335,1085
|
|
20240415,151800,2441390370,2335,2335,2345,2335,681
|
|
20240415,151700,2439797920,2335,2340,2340,2335,1131
|
|
20240415,151600,2437152015,2345,2345,2345,2335,3061
|
|
20240415,151500,2429989940,2345,2340,2345,2340,201
|
|
20240415,151400,2429519595,2340,2345,2345,2340,655
|
|
20240415,151300,2427986130,2345,2345,2345,2345,59
|
|
20240415,151200,2427847775,2340,2345,2345,2340,1607
|
|
20240415,151100,2424087360,2340,2345,2345,2340,628
|
|
20240415,151000,2422615335,2340,2345,2345,2340,3394
|
|
20240415,150900,2414670795,2345,2345,2345,2345,180
|
|
20240415,150800,2414248695,2345,2345,2345,2345,287
|
|
20240415,150700,2413575680,2345,2345,2345,2340,2700
|
|
20240415,150600,2407254180,2340,2340,2345,2340,5362
|
|
20240415,150500,2394707025,2345,2345,2345,2340,352
|
|
20240415,150400,2393882735,2345,2345,2345,2330,16796
|
|
20240415,150300,2354588660,2345,2345,2345,2340,771
|
|
20240415,150200,2352781230,2350,2340,2350,2340,1546
|
|
20240415,150100,2349163560,2345,2345,2345,2345,1754
|
|
20240415,150000,2345050430,2340,2345,2345,2340,528
|
|
20240415,145900,2343813440,2350,2345,2355,2345,2091
|
|
20240415,145800,2338909475,2350,2350,2350,2350,712
|
|
20240415,145700,2337236275,2350,2345,2350,2345,2137
|
|
20240415,145600,2332224475,2345,2345,2345,2345,4089
|
|
20240415,145500,2322635770,2345,2345,2345,2340,685
|
|
20240415,145400,2321029700,2345,2350,2355,2345,1042
|
|
20240415,145300,2318582205,2355,2345,2355,2345,1305
|
|
20240415,145200,2315521225,2345,2355,2355,2345,4881
|
|
20240415,145100,2304056865,2350,2350,2350,2350,1474
|
|
20240415,145000,2300592965,2350,2350,2350,2350,125
|
|
20240415,144900,2300299215,2350,2350,2350,2350,20
|
|
20240415,144800,2300252215,2350,2355,2355,2350,522
|
|
20240415,144700,2299023015,2355,2355,2355,2340,25346
|
|
20240415,144600,2239570810,2355,2360,2360,2355,31
|
|
20240415,144500,2239497800,2355,2355,2355,2355,7
|
|
20240415,144400,2239481315,2360,2360,2360,2360,1
|
|
20240415,144300,2239478955,2360,2360,2360,2360,5
|
|
20240415,144200,2239467155,2360,2355,2360,2350,1421
|
|
20240415,144100,2236122945,2355,2355,2355,2355,108
|
|
20240415,144000,2235868605,2355,2355,2355,2350,529
|
|
20240415,143900,2234624850,2350,2350,2350,2350,1371
|
|
20240415,143800,2231403000,2350,2355,2355,2345,11043
|
|
20240415,143700,2205441710,2355,2360,2360,2350,3061
|
|
20240415,143600,2198239150,2355,2355,2355,2355,302
|
|
20240415,143500,2197527940,2355,2355,2355,2355,560
|
|
20240415,143400,2196209140,2355,2355,2355,2355,1051
|
|
20240415,143300,2193734035,2350,2355,2360,2350,5047
|
|
20240415,143200,2181848695,2355,2360,2360,2355,1030
|
|
20240415,143100,2179422895,2360,2360,2360,2360,5022
|
|
20240415,143000,2167570975,2360,2355,2360,2355,2488
|
|
20240415,142900,2161711355,2350,2355,2355,2350,404
|
|
20240415,142800,2160760965,2355,2355,2355,2355,6121
|
|
20240415,142700,2146346010,2355,2360,2360,2355,1301
|
|
20240415,142600,2143280650,2360,2360,2360,2360,1000
|
|
20240415,142500,2140920650,2360,2360,2360,2360,0
|
|
20240415,142400,2140920650,2360,2365,2365,2360,3774
|
|
20240415,142300,2132012510,2360,2360,2360,2360,1060
|
|
20240415,142200,2129510910,2360,2360,2360,2360,911
|
|
20240415,142100,2127360950,2360,2360,2360,2360,2840
|
|
20240415,142000,2120658550,2360,2360,2360,2360,300
|
|
20240415,141900,2119950550,2360,2360,2360,2360,4350
|
|
20240415,141800,2109684550,2360,2360,2360,2360,210
|
|
20240415,141700,2109188950,2360,2360,2360,2360,502
|
|
20240415,141600,2108004230,2360,2360,2360,2360,278
|
|
20240415,141500,2107348150,2360,2360,2360,2360,5010
|
|
20240415,141400,2095524550,2360,2360,2360,2360,1040
|
|
20240415,141300,2093070150,2365,2360,2370,2360,4366
|
|
20240415,141200,2082766375,2360,2360,2365,2360,14573
|
|
20240415,141100,2048358075,2360,2365,2365,2360,1102
|
|
20240415,141000,2045756845,2360,2360,2360,2360,0
|
|
20240415,140900,2045756845,2360,2360,2360,2360,77
|
|
20240415,140800,2045575125,2360,2365,2365,2360,1225
|
|
20240415,140700,2042683790,2365,2365,2365,2365,422
|
|
20240415,140600,2041685760,2370,2370,2370,2370,101
|
|
20240415,140500,2041446390,2365,2365,2365,2365,29
|
|
20240415,140400,2041377805,2360,2365,2365,2360,500
|
|
20240415,140300,2040197690,2365,2365,2365,2365,612
|
|
20240415,140200,2038750310,2365,2370,2370,2365,820
|
|
20240415,140100,2036809510,2370,2370,2370,2370,1
|
|
20240415,140000,2036807140,2360,2360,2360,2360,500
|
|
20240415,135900,2035627140,2365,2365,2365,2360,1585
|
|
20240415,135800,2031886230,2365,2365,2365,2365,303
|
|
20240415,135700,2031169635,2365,2365,2365,2365,71
|
|
20240415,135600,2031001720,2360,2365,2370,2360,1214
|
|
20240415,135500,2028133835,2370,2370,2370,2365,9
|
|
20240415,135400,2028112535,2355,2365,2365,2355,10250
|
|
20240415,135300,2003943985,2365,2370,2370,2365,2529
|
|
20240415,135200,1997962880,2365,2370,2370,2365,2150
|
|
20240415,135100,1992877610,2365,2375,2380,2365,17877
|
|
20240415,135000,1950499965,2375,2375,2375,2375,1100
|
|
20240415,134900,1947887465,2380,2380,2380,2380,207
|
|
20240415,134800,1947394805,2380,2380,2380,2380,4
|
|
20240415,134700,1947385285,2375,2380,2380,2375,6203
|
|
20240415,134600,1932623645,2380,2375,2380,2375,1453
|
|
20240415,134500,1929172715,2375,2375,2375,2375,8386
|
|
20240415,134400,1909255965,2380,2385,2385,2380,9663
|
|
20240415,134300,1886257975,2380,2380,2380,2380,395
|
|
20240415,134200,1885317875,2385,2380,2385,2380,1262
|
|
20240415,134100,1882308815,2385,2385,2385,2385,0
|
|
20240415,134000,1882308815,2385,2385,2385,2380,7577
|
|
20240415,133900,1864261720,2385,2380,2385,2380,5011
|
|
20240415,133800,1852322515,2380,2385,2385,2380,225
|
|
20240415,133700,1851786890,2390,2390,2390,2390,0
|
|
20240415,133600,1851786890,2390,2390,2390,2390,0
|
|
20240415,133500,1851786890,2390,2390,2390,2390,30
|
|
20240415,133400,1851715190,2390,2385,2390,2385,3
|
|
20240415,133300,1851708025,2375,2385,2385,2375,7992
|
|
20240415,133200,1832712705,2385,2385,2385,2385,1252
|
|
20240415,133100,1829726685,2390,2390,2390,2390,0
|
|
20240415,133000,1829726685,2390,2390,2390,2390,578
|
|
20240415,132900,1828345265,2390,2390,2390,2390,106
|
|
20240415,132800,1828091925,2390,2390,2390,2385,1284
|
|
20240415,132700,1825027455,2390,2390,2390,2390,0
|
|
20240415,132600,1825027455,2390,2390,2390,2390,0
|
|
20240415,132500,1825027455,2390,2390,2390,2390,50
|
|
20240415,132400,1824907955,2390,2390,2390,2390,200
|
|
20240415,132300,1824429955,2385,2390,2390,2385,1283
|
|
20240415,132200,1821369690,2390,2390,2390,2390,30
|
|
20240415,132100,1821297990,2390,2390,2390,2390,100
|
|
20240415,132000,1821058990,2390,2390,2390,2390,474
|
|
20240415,131900,1819926130,2390,2390,2390,2390,2
|
|
20240415,131800,1819921350,2380,2395,2395,2375,43891
|
|
20240415,131700,1715108995,2395,2395,2395,2395,0
|
|
20240415,131600,1715108995,2395,2395,2395,2395,147
|
|
20240415,131500,1714756930,2395,2395,2395,2395,2723
|
|
20240415,131400,1708235345,2395,2395,2395,2395,4870
|
|
20240415,131300,1696571695,2395,2395,2395,2390,4360
|
|
20240415,131200,1686138795,2395,2395,2395,2395,659
|
|
20240415,131100,1684560490,2395,2395,2395,2395,283
|
|
20240415,131000,1683882705,2395,2395,2400,2395,7462
|
|
20240415,130900,1666011195,2400,2400,2400,2400,0
|
|
20240415,130800,1666011195,2400,2400,2400,2400,1500
|
|
20240415,130700,1662411195,2395,2395,2395,2395,0
|
|
20240415,130600,1662411195,2395,2395,2395,2395,0
|
|
20240415,130500,1662411195,2395,2395,2395,2395,209
|
|
20240415,130400,1661910640,2395,2395,2395,2395,0
|
|
20240415,130300,1661910640,2395,2395,2395,2395,0
|
|
20240415,130200,1661910640,2395,2395,2395,2395,331
|
|
20240415,130100,1661117895,2395,2395,2395,2395,2000
|
|
20240415,130000,1656327895,2395,2395,2395,2395,0
|
|
20240415,125900,1656327895,2395,2395,2395,2395,20
|
|
20240415,125800,1656279995,2395,2395,2395,2395,20
|
|
20240415,125700,1656232095,2400,2400,2400,2400,10
|
|
20240415,125600,1656208095,2400,2400,2400,2400,0
|
|
20240415,125500,1656208095,2400,2395,2400,2395,211
|
|
20240415,125400,1655701700,2400,2400,2400,2400,2299
|
|
20240415,125300,1650184100,2405,2405,2405,2405,580
|
|
20240415,125200,1648789200,2400,2400,2400,2400,1
|
|
20240415,125100,1648786800,2395,2395,2395,2395,1
|
|
20240415,125000,1648784405,2395,2395,2395,2395,0
|
|
20240415,124900,1648784405,2395,2395,2395,2395,0
|
|
20240415,124800,1648784405,2395,2395,2395,2395,0
|
|
20240415,124700,1648784405,2395,2395,2395,2395,70
|
|
20240415,124600,1648616755,2395,2395,2395,2395,1190
|
|
20240415,124500,1645766705,2405,2400,2405,2395,1066
|
|
20240415,124400,1643208600,2405,2405,2405,2405,0
|
|
20240415,124300,1643208600,2405,2395,2405,2395,1071
|
|
20240415,124200,1640643505,2395,2395,2395,2395,65
|
|
20240415,124100,1640487830,2395,2400,2400,2395,2323
|
|
20240415,124000,1634917630,2400,2400,2400,2400,263
|
|
20240415,123900,1634286430,2405,2405,2405,2405,0
|
|
20240415,123800,1634286430,2405,2405,2405,2405,1
|
|
20240415,123700,1634284025,2400,2405,2405,2400,3901
|
|
20240415,123600,1624920855,2405,2405,2405,2405,0
|
|
20240415,123500,1624920855,2405,2405,2405,2405,500
|
|
20240415,123400,1623718355,2400,2400,2400,2400,0
|
|
20240415,123300,1623718355,2400,2400,2400,2400,495
|
|
20240415,123200,1622530355,2410,2410,2410,2410,0
|
|
20240415,123100,1622530355,2410,2400,2410,2400,287
|
|
20240415,123000,1621838715,2400,2400,2400,2400,0
|
|
20240415,122900,1621838715,2400,2400,2400,2400,0
|
|
20240415,122800,1621838715,2400,2400,2400,2400,0
|
|
20240415,122700,1621838715,2400,2400,2400,2400,816
|
|
20240415,122600,1619880315,2400,2400,2400,2400,0
|
|
20240415,122500,1619880315,2400,2400,2400,2400,102
|
|
20240415,122400,1619635515,2400,2405,2405,2400,5524
|
|
20240415,122300,1606377630,2410,2410,2410,2410,0
|
|
20240415,122200,1606377630,2410,2410,2410,2410,0
|
|
20240415,122100,1606377630,2410,2410,2410,2410,414
|
|
20240415,122000,1605379890,2410,2410,2410,2410,1
|
|
20240415,121900,1605377480,2410,2410,2410,2410,266
|
|
20240415,121800,1604736420,2410,2410,2410,2410,7
|
|
20240415,121700,1604719550,2405,2400,2405,2400,26969
|
|
20240415,121600,1539993945,2400,2395,2400,2395,201
|
|
20240415,121500,1539512545,2400,2400,2400,2400,0
|
|
20240415,121400,1539512545,2400,2400,2400,2400,2
|
|
20240415,121300,1539507745,2395,2395,2395,2395,1
|
|
20240415,121200,1539505350,2400,2395,2400,2395,2745
|
|
20240415,121100,1532931060,2395,2395,2395,2395,1484
|
|
20240415,121000,1529376880,2395,2395,2395,2395,500
|
|
20240415,120900,1528179380,2390,2395,2395,2390,341
|
|
20240415,120800,1527362705,2395,2395,2395,2395,5777
|
|
20240415,120700,1513526790,2395,2395,2395,2395,236
|
|
20240415,120600,1512961570,2400,2400,2400,2400,50
|
|
20240415,120500,1512841570,2400,2395,2400,2395,82
|
|
20240415,120400,1512645175,2395,2395,2395,2395,10
|
|
20240415,120300,1512621225,2395,2415,2415,2395,50196
|
|
20240415,120200,1392043290,2420,2420,2420,2420,0
|
|
20240415,120100,1392043290,2420,2420,2420,2415,43
|
|
20240415,120000,1391939435,2415,2415,2415,2415,0
|
|
20240415,115900,1391939435,2415,2415,2415,2415,0
|
|
20240415,115800,1391939435,2415,2415,2415,2415,0
|
|
20240415,115700,1391939435,2415,2415,2415,2415,330
|
|
20240415,115600,1391142485,2415,2415,2415,2415,0
|
|
20240415,115500,1391142485,2415,2415,2415,2415,0
|
|
20240415,115400,1391142485,2415,2415,2415,2415,2623
|
|
20240415,115300,1384807940,2415,2415,2415,2415,0
|
|
20240415,115200,1384807940,2415,2415,2415,2415,250
|
|
20240415,115100,1384204190,2415,2415,2415,2415,751
|
|
20240415,115000,1382390525,2415,2415,2415,2415,0
|
|
20240415,114900,1382390525,2415,2415,2415,2415,1000
|
|
20240415,114800,1379975525,2415,2415,2415,2415,2
|
|
20240415,114700,1379970695,2420,2415,2420,2415,10
|
|
20240415,114600,1379946500,2420,2415,2420,2415,889
|
|
20240415,114500,1377799560,2420,2420,2420,2420,0
|
|
20240415,114400,1377799560,2420,2415,2420,2415,120
|
|
20240415,114300,1377509660,2415,2415,2415,2415,0
|
|
20240415,114200,1377509660,2415,2415,2415,2415,0
|
|
20240415,114100,1377509660,2415,2415,2415,2415,2800
|
|
20240415,114000,1370747660,2420,2420,2420,2420,10
|
|
20240415,113900,1370723460,2415,2415,2415,2415,0
|
|
20240415,113800,1370723460,2415,2415,2415,2415,0
|
|
20240415,113700,1370723460,2415,2420,2420,2415,1002
|
|
20240415,113600,1368303620,2415,2415,2415,2415,1660
|
|
20240415,113500,1364294720,2415,2420,2420,2415,2603
|
|
20240415,113400,1358008375,2415,2415,2415,2415,1601
|
|
20240415,113300,1354141960,2415,2410,2415,2410,7
|
|
20240415,113200,1354125080,2415,2415,2415,2415,8652
|
|
20240415,113100,1333230500,2420,2420,2420,2420,0
|
|
20240415,113000,1333230500,2420,2420,2420,2420,3
|
|
20240415,112900,1333223240,2420,2420,2420,2420,1
|
|
20240415,112800,1333220820,2420,2420,2420,2420,2
|
|
20240415,112700,1333215980,2420,2420,2420,2420,1206
|
|
20240415,112600,1330297460,2420,2420,2420,2420,0
|
|
20240415,112500,1330297460,2420,2420,2420,2420,2
|
|
20240415,112400,1330292620,2420,2420,2420,2420,10
|
|
20240415,112300,1330268420,2420,2420,2420,2420,2
|
|
20240415,112200,1330263580,2420,2415,2420,2415,101
|
|
20240415,112100,1330019660,2415,2420,2420,2415,41
|
|
20240415,112000,1329920640,2415,2415,2415,2415,4
|
|
20240415,111900,1329910980,2415,2415,2415,2415,1000
|
|
20240415,111800,1327495980,2415,2420,2420,2415,238
|
|
20240415,111700,1326921205,2415,2415,2415,2415,690
|
|
20240415,111600,1325254855,2420,2420,2420,2420,13
|
|
20240415,111500,1325223395,2415,2415,2415,2415,2115
|
|
20240415,111400,1320115670,2415,2415,2415,2415,17486
|
|
20240415,111300,1277886980,2415,2420,2420,2415,4002
|
|
20240415,111200,1268222140,2420,2420,2420,2420,0
|
|
20240415,111100,1268222140,2420,2420,2420,2420,1
|
|
20240415,111000,1268219720,2415,2420,2420,2415,515
|
|
20240415,110900,1266975920,2420,2415,2420,2410,8256
|
|
20240415,110800,1247078665,2410,2425,2425,2410,26318
|
|
20240415,110700,1183460670,2425,2425,2425,2425,2555
|
|
20240415,110600,1177264795,2420,2420,2425,2420,1011
|
|
20240415,110500,1174818170,2420,2425,2425,2420,206
|
|
20240415,110400,1174318630,2425,2425,2425,2425,0
|
|
20240415,110300,1174318630,2425,2425,2425,2425,625
|
|
20240415,110200,1172803005,2425,2425,2425,2425,1017
|
|
20240415,110100,1170336780,2420,2420,2420,2420,500
|
|
20240415,110000,1169126780,2425,2425,2425,2425,1
|
|
20240415,105900,1169124355,2425,2425,2425,2425,0
|
|
20240415,105800,1169124355,2425,2425,2425,2425,354
|
|
20240415,105700,1168265905,2430,2425,2430,2425,1001
|
|
20240415,105600,1165838475,2430,2425,2430,2425,2739
|
|
20240415,105500,1159196395,2425,2420,2425,2420,2390
|
|
20240415,105400,1153405495,2420,2425,2425,2420,2978
|
|
20240415,105300,1146186830,2425,2425,2425,2425,2895
|
|
20240415,105200,1139166455,2430,2430,2430,2430,8
|
|
20240415,105100,1139147015,2425,2425,2425,2425,180
|
|
20240415,105000,1138710515,2430,2430,2430,2430,5
|
|
20240415,104900,1138698365,2430,2430,2430,2430,583
|
|
20240415,104800,1137281675,2430,2430,2430,2430,4402
|
|
20240415,104700,1126584815,2430,2425,2430,2425,279
|
|
20240415,104600,1125906850,2435,2430,2435,2425,3042
|
|
20240415,104500,1118529235,2430,2430,2430,2430,50
|
|
20240415,104400,1118407735,2430,2430,2430,2430,0
|
|
20240415,104300,1118407735,2430,2430,2430,2430,0
|
|
20240415,104200,1118407735,2430,2430,2430,2430,0
|
|
20240415,104100,1118407735,2430,2435,2435,2430,6850
|
|
20240415,104000,1101762230,2430,2435,2435,2430,7101
|
|
20240415,103900,1084504585,2435,2435,2435,2435,0
|
|
20240415,103800,1084504585,2435,2435,2435,2435,392
|
|
20240415,103700,1083550065,2435,2440,2440,2435,2083
|
|
20240415,103600,1078467960,2440,2440,2440,2440,505
|
|
20240415,103500,1077235760,2440,2440,2445,2440,7023
|
|
20240415,103400,1060089690,2435,2435,2435,2435,1684
|
|
20240415,103300,1055989150,2435,2435,2435,2435,1020
|
|
20240415,103200,1053505450,2435,2435,2435,2435,270
|
|
20240415,103100,1052848000,2435,2435,2435,2435,373
|
|
20240415,103000,1051939745,2435,2435,2435,2435,5
|
|
20240415,102900,1051927570,2435,2435,2440,2435,1360
|
|
20240415,102800,1048615955,2435,2435,2440,2435,3424
|
|
20240415,102700,1040273495,2435,2430,2435,2430,315
|
|
20240415,102600,1039507470,2435,2435,2435,2435,798
|
|
20240415,102500,1037564340,2435,2435,2435,2435,95
|
|
20240415,102400,1037333015,2435,2435,2435,2435,0
|
|
20240415,102300,1037333015,2435,2435,2435,2435,0
|
|
20240415,102200,1037333015,2435,2435,2435,2435,790
|
|
20240415,102100,1035409365,2435,2435,2435,2435,2289
|
|
20240415,102000,1029835650,2435,2435,2435,2435,0
|
|
20240415,101900,1029835650,2435,2430,2435,2430,250
|
|
20240415,101800,1029227150,2430,2435,2435,2430,1260
|
|
20240415,101700,1026165335,2440,2440,2440,2440,0
|
|
20240415,101600,1026165335,2440,2440,2440,2440,1
|
|
20240415,101500,1026162895,2440,2440,2440,2440,10
|
|
20240415,101400,1026138495,2440,2435,2440,2435,8209
|
|
20240415,101300,1006116150,2435,2435,2435,2435,1001
|
|
20240415,101200,1003678715,2430,2430,2430,2430,50
|
|
20240415,101100,1003557215,2430,2435,2435,2430,3499
|
|
20240415,101000,995054570,2435,2430,2435,2430,1852
|
|
20240415,100900,990554150,2430,2430,2430,2425,5380
|
|
20240415,100800,977505460,2430,2430,2430,2430,1
|
|
20240415,100700,977503030,2425,2425,2425,2425,1
|
|
20240415,100600,977500605,2430,2430,2430,2430,0
|
|
20240415,100500,977500605,2430,2430,2430,2430,820
|
|
20240415,100400,975508005,2430,2425,2430,2425,3
|
|
20240415,100300,975500720,2425,2425,2425,2425,316
|
|
20240415,100200,974734420,2430,2425,2430,2425,8
|
|
20240415,100100,974715010,2430,2425,2430,2425,3001
|
|
20240415,100000,967437580,2420,2420,2420,2420,1266
|
|
20240415,095900,964373860,2420,2425,2425,2420,8300
|
|
20240415,095800,944247860,2425,2425,2425,2420,15322
|
|
20240415,095700,907092510,2425,2430,2430,2425,6079
|
|
20240415,095600,892322315,2430,2430,2430,2430,0
|
|
20240415,095500,892322315,2430,2435,2435,2430,4045
|
|
20240415,095400,882491415,2435,2435,2435,2435,2879
|
|
20240415,095300,875481050,2435,2435,2435,2435,3643
|
|
20240415,095200,866610345,2440,2445,2445,2440,2730
|
|
20240415,095100,859945645,2445,2445,2445,2445,0
|
|
20240415,095000,859945645,2445,2445,2445,2445,400
|
|
20240415,094900,858967645,2445,2445,2445,2445,2375
|
|
20240415,094800,853160770,2445,2445,2445,2445,50
|
|
20240415,094700,853038520,2450,2445,2450,2445,3138
|
|
20240415,094600,845358525,2440,2440,2445,2440,1039
|
|
20240415,094500,842820255,2445,2440,2445,2440,1584
|
|
20240415,094400,838947820,2440,2440,2440,2440,100
|
|
20240415,094300,838703820,2440,2440,2440,2440,0
|
|
20240415,094200,838703820,2440,2435,2440,2435,963
|
|
20240415,094100,836356165,2435,2435,2435,2435,222
|
|
20240415,094000,835815595,2440,2445,2445,2440,3602
|
|
20240415,093900,827026705,2440,2440,2440,2440,2750
|
|
20240415,093800,820316705,2440,2435,2440,2435,1399
|
|
20240415,093700,816910120,2430,2430,2430,2430,6018
|
|
20240415,093600,802286380,2430,2435,2445,2430,11519
|
|
20240415,093500,774248505,2440,2450,2450,2440,322
|
|
20240415,093400,773460605,2450,2445,2450,2435,4490
|
|
20240415,093300,762477080,2450,2450,2450,2450,0
|
|
20240415,093200,762477080,2450,2440,2450,2440,1216
|
|
20240415,093100,759502040,2440,2440,2440,2440,4037
|
|
20240415,093000,749651760,2440,2440,2440,2440,3308
|
|
20240415,092900,741580240,2440,2445,2445,2440,1487
|
|
20240415,092800,737950860,2445,2445,2445,2445,2082
|
|
20240415,092700,732860370,2445,2445,2445,2440,14390
|
|
20240415,092600,697726130,2450,2450,2450,2450,2565
|
|
20240415,092500,691441880,2455,2455,2460,2455,3185
|
|
20240415,092400,683622525,2455,2455,2455,2455,2698
|
|
20240415,092300,676998935,2455,2455,2455,2450,4139
|
|
20240415,092200,666843055,2455,2455,2455,2455,67
|
|
20240415,092100,666678570,2455,2455,2460,2455,3288
|
|
20240415,092000,658597985,2450,2455,2455,2450,708
|
|
20240415,091900,656862585,2455,2450,2455,2450,1227
|
|
20240415,091800,653855350,2445,2455,2460,2445,3935
|
|
20240415,091700,644208860,2460,2455,2460,2455,1231
|
|
20240415,091600,641185100,2455,2455,2460,2455,1251
|
|
20240415,091500,638108055,2455,2450,2455,2450,8293
|
|
20240415,091400,617754480,2440,2450,2450,2440,3272
|
|
20240415,091300,609748730,2450,2450,2455,2445,13904
|
|
20240415,091200,575713480,2450,2455,2455,2450,1838
|
|
20240415,091100,571209130,2455,2450,2455,2450,2647
|
|
20240415,091000,564722965,2450,2455,2455,2445,6669
|
|
20240415,090900,548392770,2455,2460,2460,2450,17481
|
|
20240415,090800,505483230,2460,2460,2465,2460,14884
|
|
20240415,090700,468848380,2455,2460,2465,2450,29030
|
|
20240415,090600,397519475,2460,2450,2460,2445,29255
|
|
20240415,090500,325850270,2460,2455,2460,2450,6175
|
|
20240415,090400,310689890,2450,2455,2460,2445,24224
|
|
20240415,090300,251319225,2455,2465,2465,2445,13288
|
|
20240415,090200,218684455,2455,2440,2470,2435,35368
|
|
20240415,090100,131959905,2445,2435,2455,2435,17053
|
|
20240415,090000,90303585,2440,2440,2445,2430,29366
|