605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,190100,2148900965,2340,2340,2340,2340,0
|
|
20240416,190000,2148900965,2340,2340,2340,2340,0
|
|
20240416,185900,2148900965,2340,2340,2340,2340,0
|
|
20240416,185800,2148900965,2340,2340,2340,2340,0
|
|
20240416,185700,2148900965,2340,2340,2340,2340,0
|
|
20240416,185600,2148900965,2340,2340,2340,2340,0
|
|
20240416,185500,2148900965,2340,2340,2340,2340,0
|
|
20240416,185400,2148900965,2340,2340,2340,2340,0
|
|
20240416,185300,2148900965,2340,2340,2340,2340,0
|
|
20240416,185200,2148900965,2340,2340,2340,2340,0
|
|
20240416,185100,2148900965,2340,2340,2340,2340,0
|
|
20240416,185000,2148900965,2340,2340,2340,2340,0
|
|
20240416,184900,2148900965,2340,2340,2340,2340,0
|
|
20240416,184800,2148900965,2340,2340,2340,2340,0
|
|
20240416,184700,2148900965,2340,2340,2340,2340,0
|
|
20240416,184600,2148900965,2340,2340,2340,2340,0
|
|
20240416,184500,2148900965,2340,2340,2340,2340,0
|
|
20240416,184400,2148900965,2340,2340,2340,2340,0
|
|
20240416,184300,2148900965,2340,2340,2340,2340,0
|
|
20240416,184200,2148900965,2340,2340,2340,2340,0
|
|
20240416,184100,2148900965,2340,2340,2340,2340,0
|
|
20240416,184000,2148900965,2340,2340,2340,2340,0
|
|
20240416,183900,2148900965,2340,2340,2340,2340,0
|
|
20240416,183800,2148900965,2340,2340,2340,2340,0
|
|
20240416,183700,2148900965,2340,2340,2340,2340,0
|
|
20240416,183600,2148900965,2340,2340,2340,2340,0
|
|
20240416,183500,2148900965,2340,2340,2340,2340,0
|
|
20240416,183400,2148900965,2340,2340,2340,2340,0
|
|
20240416,183300,2148900965,2340,2340,2340,2340,0
|
|
20240416,183200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,183100,2148900965,2340,2340,2340,2340,0
|
|
20240416,183000,2148900965,2340,2340,2340,2340,0
|
|
20240416,182900,2148900965,2340,2340,2340,2340,0
|
|
20240416,182800,2148900965,2340,2340,2340,2340,0
|
|
20240416,182700,2148900965,2340,2340,2340,2340,0
|
|
20240416,182600,2148900965,2340,2340,2340,2340,0
|
|
20240416,182500,2148900965,2340,2340,2340,2340,0
|
|
20240416,182400,2148900965,2340,2340,2340,2340,0
|
|
20240416,182300,2148900965,2340,2340,2340,2340,0
|
|
20240416,182200,2148900965,2340,2340,2340,2340,0
|
|
20240416,182100,2148900965,2340,2340,2340,2340,0
|
|
20240416,182000,2148900965,2340,2340,2340,2340,0
|
|
20240416,181900,2148900965,2340,2340,2340,2340,0
|
|
20240416,181800,2148900965,2340,2340,2340,2340,0
|
|
20240416,181700,2148900965,2340,2340,2340,2340,0
|
|
20240416,181600,2148900965,2340,2340,2340,2340,0
|
|
20240416,181500,2148900965,2340,2340,2340,2340,0
|
|
20240416,181400,2148900965,2340,2340,2340,2340,0
|
|
20240416,181300,2148900965,2340,2340,2340,2340,0
|
|
20240416,181200,2148900965,2340,2340,2340,2340,0
|
|
20240416,181100,2148900965,2340,2340,2340,2340,0
|
|
20240416,181000,2148900965,2340,2340,2340,2340,0
|
|
20240416,180900,2148900965,2340,2340,2340,2340,0
|
|
20240416,180800,2148900965,2340,2340,2340,2340,0
|
|
20240416,180700,2148900965,2340,2340,2340,2340,0
|
|
20240416,180600,2148900965,2340,2340,2340,2340,0
|
|
20240416,180500,2148900965,2340,2340,2340,2340,0
|
|
20240416,180400,2148900965,2340,2340,2340,2340,0
|
|
20240416,180300,2148900965,2340,2340,2340,2340,0
|
|
20240416,180200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,180100,2148900965,2340,2340,2340,2340,0
|
|
20240416,180000,2148900965,2340,2340,2340,2340,0
|
|
20240416,175900,2148900965,2340,2340,2340,2340,0
|
|
20240416,175800,2148900965,2340,2340,2340,2340,0
|
|
20240416,175700,2148900965,2340,2340,2340,2340,0
|
|
20240416,175600,2148900965,2340,2340,2340,2340,0
|
|
20240416,175500,2148900965,2340,2340,2340,2340,0
|
|
20240416,175400,2148900965,2340,2340,2340,2340,0
|
|
20240416,175300,2148900965,2340,2340,2340,2340,0
|
|
20240416,175200,2148900965,2340,2340,2340,2340,0
|
|
20240416,175100,2148900965,2340,2340,2340,2340,0
|
|
20240416,175000,2148900965,2340,2340,2340,2340,0
|
|
20240416,174900,2148900965,2340,2340,2340,2340,0
|
|
20240416,174800,2148900965,2340,2340,2340,2340,0
|
|
20240416,174700,2148900965,2340,2340,2340,2340,0
|
|
20240416,174600,2148900965,2340,2340,2340,2340,0
|
|
20240416,174500,2148900965,2340,2340,2340,2340,0
|
|
20240416,174400,2148900965,2340,2340,2340,2340,0
|
|
20240416,174300,2148900965,2340,2340,2340,2340,0
|
|
20240416,174200,2148900965,2340,2340,2340,2340,0
|
|
20240416,174100,2148900965,2340,2340,2340,2340,0
|
|
20240416,174000,2148900965,2340,2340,2340,2340,0
|
|
20240416,173900,2148900965,2340,2340,2340,2340,0
|
|
20240416,173800,2148900965,2340,2340,2340,2340,0
|
|
20240416,173700,2148900965,2340,2340,2340,2340,0
|
|
20240416,173600,2148900965,2340,2340,2340,2340,0
|
|
20240416,173500,2148900965,2340,2340,2340,2340,0
|
|
20240416,173400,2148900965,2340,2340,2340,2340,0
|
|
20240416,173300,2148900965,2340,2340,2340,2340,0
|
|
20240416,173200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,173100,2148900965,2340,2340,2340,2340,0
|
|
20240416,173000,2148900965,2340,2340,2340,2340,0
|
|
20240416,172900,2148900965,2340,2340,2340,2340,0
|
|
20240416,172800,2148900965,2340,2340,2340,2340,0
|
|
20240416,172700,2148900965,2340,2340,2340,2340,0
|
|
20240416,172600,2148900965,2340,2340,2340,2340,0
|
|
20240416,172500,2148900965,2340,2340,2340,2340,0
|
|
20240416,172400,2148900965,2340,2340,2340,2340,0
|
|
20240416,172300,2148900965,2340,2340,2340,2340,0
|
|
20240416,172200,2148900965,2340,2340,2340,2340,0
|
|
20240416,172100,2148900965,2340,2340,2340,2340,0
|
|
20240416,172000,2148900965,2340,2340,2340,2340,0
|
|
20240416,171900,2148900965,2340,2340,2340,2340,0
|
|
20240416,171800,2148900965,2340,2340,2340,2340,0
|
|
20240416,171700,2148900965,2340,2340,2340,2340,0
|
|
20240416,171600,2148900965,2340,2340,2340,2340,0
|
|
20240416,171500,2148900965,2340,2340,2340,2340,0
|
|
20240416,171400,2148900965,2340,2340,2340,2340,0
|
|
20240416,171300,2148900965,2340,2340,2340,2340,0
|
|
20240416,171200,2148900965,2340,2340,2340,2340,0
|
|
20240416,171100,2148900965,2340,2340,2340,2340,0
|
|
20240416,171000,2148900965,2340,2340,2340,2340,0
|
|
20240416,170900,2148900965,2340,2340,2340,2340,0
|
|
20240416,170800,2148900965,2340,2340,2340,2340,0
|
|
20240416,170700,2148900965,2340,2340,2340,2340,0
|
|
20240416,170600,2148900965,2340,2340,2340,2340,0
|
|
20240416,170500,2148900965,2340,2340,2340,2340,0
|
|
20240416,170400,2148900965,2340,2340,2340,2340,0
|
|
20240416,170300,2148900965,2340,2340,2340,2340,0
|
|
20240416,170200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,170100,2148900965,2340,2340,2340,2340,0
|
|
20240416,170000,2148900965,2340,2340,2340,2340,0
|
|
20240416,165900,2148900965,2340,2340,2340,2340,0
|
|
20240416,165800,2148900965,2340,2340,2340,2340,0
|
|
20240416,165700,2148900965,2340,2340,2340,2340,0
|
|
20240416,165600,2148900965,2340,2340,2340,2340,0
|
|
20240416,165500,2148900965,2340,2340,2340,2340,0
|
|
20240416,165400,2148900965,2340,2340,2340,2340,0
|
|
20240416,165300,2148900965,2340,2340,2340,2340,0
|
|
20240416,165200,2148900965,2340,2340,2340,2340,0
|
|
20240416,165100,2148900965,2340,2340,2340,2340,0
|
|
20240416,165000,2148900965,2340,2340,2340,2340,0
|
|
20240416,164900,2148900965,2340,2340,2340,2340,0
|
|
20240416,164800,2148900965,2340,2340,2340,2340,0
|
|
20240416,164700,2148900965,2340,2340,2340,2340,0
|
|
20240416,164600,2148900965,2340,2340,2340,2340,0
|
|
20240416,164500,2148900965,2340,2340,2340,2340,0
|
|
20240416,164400,2148900965,2340,2340,2340,2340,0
|
|
20240416,164300,2148900965,2340,2340,2340,2340,0
|
|
20240416,164200,2148900965,2340,2340,2340,2340,0
|
|
20240416,164100,2148900965,2340,2340,2340,2340,0
|
|
20240416,164000,2148900965,2340,2340,2340,2340,0
|
|
20240416,163900,2148900965,2340,2340,2340,2340,0
|
|
20240416,163800,2148900965,2340,2340,2340,2340,0
|
|
20240416,163700,2148900965,2340,2340,2340,2340,0
|
|
20240416,163600,2148900965,2340,2340,2340,2340,0
|
|
20240416,163500,2148900965,2340,2340,2340,2340,0
|
|
20240416,163400,2148900965,2340,2340,2340,2340,0
|
|
20240416,163300,2148900965,2340,2340,2340,2340,0
|
|
20240416,163200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,163100,2148900965,2340,2340,2340,2340,0
|
|
20240416,163000,2148900965,2340,2340,2340,2340,0
|
|
20240416,162900,2148900965,2340,2340,2340,2340,0
|
|
20240416,162800,2148900965,2340,2340,2340,2340,0
|
|
20240416,162700,2148900965,2340,2340,2340,2340,0
|
|
20240416,162600,2148900965,2340,2340,2340,2340,0
|
|
20240416,162500,2148900965,2340,2340,2340,2340,0
|
|
20240416,162400,2148900965,2340,2340,2340,2340,0
|
|
20240416,162300,2148900965,2340,2340,2340,2340,0
|
|
20240416,162200,2148900965,2340,2340,2340,2340,0
|
|
20240416,162100,2148900965,2340,2340,2340,2340,0
|
|
20240416,162000,2148900965,2340,2340,2340,2340,0
|
|
20240416,161900,2148900965,2340,2340,2340,2340,0
|
|
20240416,161800,2148900965,2340,2340,2340,2340,0
|
|
20240416,161700,2148900965,2340,2340,2340,2340,0
|
|
20240416,161600,2148900965,2340,2340,2340,2340,0
|
|
20240416,161500,2148900965,2340,2340,2340,2340,0
|
|
20240416,161400,2148900965,2340,2340,2340,2340,0
|
|
20240416,161300,2148900965,2340,2340,2340,2340,0
|
|
20240416,161200,2148900965,2340,2340,2340,2340,0
|
|
20240416,161100,2148900965,2340,2340,2340,2340,0
|
|
20240416,161000,2148900965,2340,2340,2340,2340,0
|
|
20240416,160900,2148900965,2340,2340,2340,2340,0
|
|
20240416,160800,2148900965,2340,2340,2340,2340,0
|
|
20240416,160700,2148900965,2340,2340,2340,2340,0
|
|
20240416,160600,2148900965,2340,2340,2340,2340,0
|
|
20240416,160500,2148900965,2340,2340,2340,2340,0
|
|
20240416,160400,2148900965,2340,2340,2340,2340,0
|
|
20240416,160300,2148900965,2340,2340,2340,2340,0
|
|
20240416,160200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,160100,2148900965,2340,2340,2340,2340,0
|
|
20240416,160000,2148900965,2340,2340,2340,2340,0
|
|
20240416,155900,2148900965,2340,2340,2340,2340,0
|
|
20240416,155800,2148900965,2340,2340,2340,2340,0
|
|
20240416,155700,2148900965,2340,2340,2340,2340,0
|
|
20240416,155600,2148900965,2340,2340,2340,2340,0
|
|
20240416,155500,2148900965,2340,2340,2340,2340,0
|
|
20240416,155400,2148900965,2340,2340,2340,2340,0
|
|
20240416,155300,2148900965,2340,2340,2340,2340,0
|
|
20240416,155200,2148900965,2340,2340,2340,2340,0
|
|
20240416,155100,2148900965,2340,2340,2340,2340,0
|
|
20240416,155000,2148900965,2340,2340,2340,2340,0
|
|
20240416,154900,2148900965,2340,2340,2340,2340,0
|
|
20240416,154800,2148900965,2340,2340,2340,2340,0
|
|
20240416,154700,2148900965,2340,2340,2340,2340,0
|
|
20240416,154600,2148900965,2340,2340,2340,2340,0
|
|
20240416,154500,2148900965,2340,2340,2340,2340,0
|
|
20240416,154400,2148900965,2340,2340,2340,2340,0
|
|
20240416,154300,2148900965,2340,2340,2340,2340,0
|
|
20240416,154200,2148900965,2340,2340,2340,2340,0
|
|
20240416,154100,2148900965,2340,2340,2340,2340,0
|
|
20240416,154000,2148900965,2340,2340,2340,2340,0
|
|
20240416,153900,2148900965,2340,2340,2340,2340,0
|
|
20240416,153800,2148900965,2340,2340,2340,2340,0
|
|
20240416,153700,2148900965,2340,2340,2340,2340,0
|
|
20240416,153600,2148900965,2340,2340,2340,2340,0
|
|
20240416,153500,2148900965,2340,2340,2340,2340,0
|
|
20240416,153400,2148900965,2340,2340,2340,2340,0
|
|
20240416,153300,2148900965,2340,2340,2340,2340,0
|
|
20240416,153200,2148900965,2340,2340,2340,2340,14680
|
|
20240416,153100,2148900965,2340,2340,2340,2340,0
|
|
20240416,153000,2148900965,2340,2340,2340,2340,14680
|
|
20240416,152900,2114549765,2340,2340,2340,2340,0
|
|
20240416,152800,2114549765,2340,2340,2340,2340,0
|
|
20240416,152700,2114549765,2340,2340,2340,2340,0
|
|
20240416,152600,2114549765,2340,2340,2340,2340,0
|
|
20240416,152500,2114549765,2340,2340,2340,2340,0
|
|
20240416,152400,2114549765,2340,2340,2340,2340,0
|
|
20240416,152300,2114549765,2340,2340,2340,2340,0
|
|
20240416,152200,2114549765,2340,2340,2340,2340,0
|
|
20240416,152100,2114549765,2340,2340,2340,2340,0
|
|
20240416,152000,2114549765,2340,2340,2340,2340,0
|
|
20240416,151900,2114549765,2340,2340,2345,2335,8699
|
|
20240416,151800,2094192910,2345,2345,2345,2340,3554
|
|
20240416,151700,2085868220,2340,2340,2340,2340,50
|
|
20240416,151600,2085751220,2345,2345,2345,2340,6850
|
|
20240416,151500,2069704895,2345,2345,2345,2345,91
|
|
20240416,151400,2069491500,2350,2350,2350,2350,1512
|
|
20240416,151300,2065938300,2350,2350,2350,2350,12
|
|
20240416,151200,2065910100,2350,2345,2350,2345,1108
|
|
20240416,151100,2063311830,2345,2345,2345,2345,2418
|
|
20240416,151000,2057641620,2345,2345,2345,2345,3181
|
|
20240416,150900,2050182175,2345,2345,2345,2345,127
|
|
20240416,150800,2049884360,2345,2345,2345,2345,2891
|
|
20240416,150700,2043104965,2345,2340,2345,2340,3801
|
|
20240416,150600,2034200620,2340,2340,2340,2340,3349
|
|
20240416,150500,2026363960,2345,2345,2345,2345,2000
|
|
20240416,150400,2021673960,2345,2350,2350,2345,6369
|
|
20240416,150300,2006737700,2350,2350,2350,2350,3805
|
|
20240416,150200,1997795950,2350,2350,2350,2350,1198
|
|
20240416,150100,1994980650,2350,2350,2350,2350,2
|
|
20240416,150000,1994975950,2350,2350,2350,2350,0
|
|
20240416,145900,1994975950,2350,2350,2350,2345,223
|
|
20240416,145800,1994452810,2350,2350,2350,2350,0
|
|
20240416,145700,1994452810,2350,2360,2360,2350,35054
|
|
20240416,145600,1911899535,2360,2355,2360,2355,371
|
|
20240416,145500,1911024975,2360,2360,2360,2360,10
|
|
20240416,145400,1911001375,2355,2355,2355,2355,2019
|
|
20240416,145300,1906246630,2355,2360,2360,2355,4234
|
|
20240416,145200,1896255545,2360,2360,2360,2360,7
|
|
20240416,145100,1896239025,2355,2355,2360,2355,917
|
|
20240416,145000,1894079485,2355,2355,2355,2355,7
|
|
20240416,144900,1894063000,2350,2355,2355,2350,121
|
|
20240416,144800,1893778145,2355,2355,2355,2350,1957
|
|
20240416,144700,1889179160,2350,2350,2350,2350,72
|
|
20240416,144600,1889009960,2350,2350,2355,2350,1000
|
|
20240416,144500,1886659045,2355,2355,2355,2355,10
|
|
20240416,144400,1886635495,2355,2355,2355,2355,112
|
|
20240416,144300,1886371735,2350,2355,2355,2350,220
|
|
20240416,144200,1885853690,2355,2355,2360,2355,13
|
|
20240416,144100,1885823065,2360,2360,2360,2355,9
|
|
20240416,144000,1885801835,2360,2345,2360,2345,304
|
|
20240416,143900,1885088900,2360,2355,2360,2350,760
|
|
20240416,143800,1883300315,2365,2365,2365,2365,0
|
|
20240416,143700,1883300315,2365,2360,2365,2360,369
|
|
20240416,143600,1882429335,2360,2350,2360,2350,2257
|
|
20240416,143500,1877115100,2345,2350,2350,2345,139
|
|
20240416,143400,1876789135,2345,2345,2345,2340,1308
|
|
20240416,143300,1873723970,2340,2350,2350,2340,2762
|
|
20240416,143200,1867256530,2345,2345,2345,2345,0
|
|
20240416,143100,1867256530,2345,2350,2350,2345,288
|
|
20240416,143000,1866581165,2345,2350,2350,2345,1574
|
|
20240416,142900,1862890130,2360,2350,2360,2345,11928
|
|
20240416,142800,1834876995,2350,2350,2350,2350,749
|
|
20240416,142700,1833116845,2355,2350,2355,2350,41
|
|
20240416,142600,1833020490,2355,2350,2355,2350,32
|
|
20240416,142500,1832945230,2355,2355,2355,2350,2887
|
|
20240416,142400,1826148415,2355,2355,2355,2355,300
|
|
20240416,142300,1825441915,2355,2355,2355,2355,100
|
|
20240416,142200,1825206415,2355,2360,2360,2355,2000
|
|
20240416,142100,1820493865,2360,2360,2360,2360,0
|
|
20240416,142000,1820493865,2360,2365,2365,2360,8959
|
|
20240416,141900,1799347685,2370,2370,2375,2365,6323
|
|
20240416,141800,1784391165,2370,2370,2370,2370,202
|
|
20240416,141700,1783912425,2370,2370,2370,2370,0
|
|
20240416,141600,1783912425,2370,2365,2370,2365,60
|
|
20240416,141500,1783770375,2365,2365,2365,2365,0
|
|
20240416,141400,1783770375,2365,2365,2365,2365,596
|
|
20240416,141300,1782360835,2365,2365,2365,2365,0
|
|
20240416,141200,1782360835,2365,2365,2365,2365,0
|
|
20240416,141100,1782360835,2365,2365,2365,2365,2188
|
|
20240416,141000,1777186215,2365,2365,2365,2365,9442
|
|
20240416,140900,1754855885,2365,2375,2375,2365,300
|
|
20240416,140800,1754144385,2375,2375,2375,2375,300
|
|
20240416,140700,1753431885,2375,2375,2375,2375,202
|
|
20240416,140600,1752952135,2370,2370,2370,2370,1208
|
|
20240416,140500,1750089175,2370,2370,2375,2370,929
|
|
20240416,140400,1747887440,2365,2370,2370,2365,5695
|
|
20240416,140300,1734411495,2375,2375,2375,2375,5
|
|
20240416,140200,1734399620,2375,2375,2375,2375,0
|
|
20240416,140100,1734399620,2375,2375,2375,2375,0
|
|
20240416,140000,1734399620,2375,2365,2375,2365,11
|
|
20240416,135900,1734373595,2375,2375,2375,2375,0
|
|
20240416,135800,1734373595,2375,2370,2375,2370,933
|
|
20240416,135700,1732162380,2375,2375,2375,2375,1997
|
|
20240416,135600,1727419505,2380,2375,2380,2375,187
|
|
20240416,135500,1726975370,2380,2380,2380,2380,2220
|
|
20240416,135400,1721691770,2380,2380,2380,2380,0
|
|
20240416,135300,1721691770,2380,2380,2380,2380,4546
|
|
20240416,135200,1710872290,2380,2380,2385,2380,2511
|
|
20240416,135100,1704896105,2385,2380,2385,2380,89
|
|
20240416,135000,1704683930,2380,2380,2380,2380,0
|
|
20240416,134900,1704683930,2380,2380,2380,2380,734
|
|
20240416,134800,1702937010,2380,2380,2380,2375,425
|
|
20240416,134700,1701926510,2380,2380,2380,2380,1000
|
|
20240416,134600,1699546510,2385,2385,2385,2385,3
|
|
20240416,134500,1699539355,2380,2380,2380,2380,143
|
|
20240416,134400,1699199015,2380,2380,2380,2380,28
|
|
20240416,134300,1699132375,2380,2380,2385,2380,1452
|
|
20240416,134200,1695676605,2385,2385,2385,2385,0
|
|
20240416,134100,1695676605,2385,2385,2385,2385,100
|
|
20240416,134000,1695438105,2385,2380,2385,2380,1027
|
|
20240416,133900,1692993830,2385,2385,2385,2385,55
|
|
20240416,133800,1692862655,2385,2385,2385,2385,1
|
|
20240416,133700,1692860270,2385,2385,2385,2380,343
|
|
20240416,133600,1692042420,2385,2380,2385,2375,96
|
|
20240416,133500,1691813930,2380,2380,2380,2380,957
|
|
20240416,133400,1689536270,2380,2380,2380,2380,694
|
|
20240416,133300,1687884550,2380,2380,2380,2380,6
|
|
20240416,133200,1687870270,2380,2380,2380,2380,7
|
|
20240416,133100,1687853610,2380,2375,2380,2375,809
|
|
20240416,133000,1685932230,2375,2375,2375,2375,89
|
|
20240416,132900,1685720855,2375,2375,2375,2375,404
|
|
20240416,132800,1684761355,2375,2375,2375,2375,85
|
|
20240416,132700,1684559480,2375,2375,2375,2375,1392
|
|
20240416,132600,1681253480,2380,2380,2380,2380,0
|
|
20240416,132500,1681253480,2380,2380,2380,2380,4000
|
|
20240416,132400,1671733480,2380,2380,2380,2380,0
|
|
20240416,132300,1671733480,2380,2375,2380,2375,1714
|
|
20240416,132200,1667659205,2375,2375,2375,2375,0
|
|
20240416,132100,1667659205,2375,2375,2375,2375,0
|
|
20240416,132000,1667659205,2375,2375,2375,2375,1
|
|
20240416,131900,1667656830,2380,2380,2380,2380,0
|
|
20240416,131800,1667656830,2380,2380,2380,2380,1667
|
|
20240416,131700,1663689370,2385,2385,2385,2385,0
|
|
20240416,131600,1663689370,2385,2385,2385,2385,0
|
|
20240416,131500,1663689370,2385,2385,2385,2385,206
|
|
20240416,131400,1663198060,2385,2385,2385,2385,209
|
|
20240416,131300,1662699595,2385,2385,2385,2385,0
|
|
20240416,131200,1662699595,2385,2380,2385,2380,5
|
|
20240416,131100,1662687690,2380,2380,2380,2380,1
|
|
20240416,131000,1662685310,2375,2375,2375,2375,200
|
|
20240416,130900,1662210310,2375,2375,2375,2375,911
|
|
20240416,130800,1660046685,2380,2380,2380,2380,1046
|
|
20240416,130700,1657557205,2385,2385,2385,2385,0
|
|
20240416,130600,1657557205,2385,2385,2385,2385,10
|
|
20240416,130500,1657533355,2385,2380,2385,2380,1753
|
|
20240416,130400,1653352490,2390,2390,2390,2390,1
|
|
20240416,130300,1653350100,2390,2380,2390,2380,3212
|
|
20240416,130200,1645700520,2380,2380,2380,2380,1
|
|
20240416,130100,1645698140,2375,2375,2375,2375,0
|
|
20240416,130000,1645698140,2375,2375,2375,2375,0
|
|
20240416,125900,1645698140,2375,2375,2375,2375,501
|
|
20240416,125800,1644508265,2375,2375,2375,2375,1070
|
|
20240416,125700,1641967015,2380,2380,2380,2380,3
|
|
20240416,125600,1641959875,2375,2375,2375,2375,300
|
|
20240416,125500,1641247375,2380,2390,2390,2380,3846
|
|
20240416,125400,1632093885,2380,2385,2385,2380,1679
|
|
20240416,125300,1628090110,2385,2385,2385,2380,1467
|
|
20240416,125200,1624596145,2385,2385,2385,2385,331
|
|
20240416,125100,1623806710,2385,2385,2385,2385,1500
|
|
20240416,125000,1620229210,2385,2385,2385,2385,1001
|
|
20240416,124900,1617841825,2375,2385,2385,2375,718
|
|
20240416,124800,1616129405,2385,2385,2385,2385,1016
|
|
20240416,124700,1613706245,2385,2385,2385,2385,2525
|
|
20240416,124600,1607684120,2385,2380,2385,2380,1194
|
|
20240416,124500,1604842395,2380,2380,2380,2380,0
|
|
20240416,124400,1604842395,2380,2380,2380,2380,0
|
|
20240416,124300,1604842395,2380,2375,2380,2375,593
|
|
20240416,124200,1603434015,2375,2375,2375,2375,100
|
|
20240416,124100,1603196515,2375,2375,2375,2375,10
|
|
20240416,124000,1603172765,2380,2380,2380,2380,0
|
|
20240416,123900,1603172765,2380,2370,2380,2370,588
|
|
20240416,123800,1601779175,2380,2380,2380,2380,2
|
|
20240416,123700,1601774415,2380,2380,2380,2380,200
|
|
20240416,123600,1601298415,2380,2380,2380,2380,0
|
|
20240416,123500,1601298415,2380,2380,2380,2380,0
|
|
20240416,123400,1601298415,2380,2375,2380,2375,21
|
|
20240416,123300,1601248535,2375,2375,2375,2375,0
|
|
20240416,123200,1601248535,2375,2375,2375,2375,171
|
|
20240416,123100,1600842410,2380,2380,2380,2380,3096
|
|
20240416,123000,1593473930,2380,2375,2380,2375,39
|
|
20240416,122900,1593381300,2375,2375,2375,2375,699
|
|
20240416,122800,1591721175,2375,2375,2375,2375,1
|
|
20240416,122700,1591718800,2370,2370,2370,2365,5959
|
|
20240416,122600,1577616850,2375,2375,2375,2375,64
|
|
20240416,122500,1577464850,2375,2375,2375,2375,1696
|
|
20240416,122400,1573436850,2375,2375,2375,2375,0
|
|
20240416,122300,1573436850,2375,2370,2375,2370,1002
|
|
20240416,122200,1571061100,2370,2375,2375,2370,501
|
|
20240416,122100,1569873725,2370,2370,2370,2370,0
|
|
20240416,122000,1569873725,2370,2370,2370,2370,0
|
|
20240416,121900,1569873725,2370,2370,2370,2370,200
|
|
20240416,121800,1569399725,2380,2370,2380,2370,453
|
|
20240416,121700,1568326095,2370,2370,2370,2370,761
|
|
20240416,121600,1566522525,2370,2370,2370,2370,0
|
|
20240416,121500,1566522525,2370,2370,2375,2370,2609
|
|
20240416,121400,1560337935,2375,2375,2375,2375,0
|
|
20240416,121300,1560337935,2375,2375,2375,2375,0
|
|
20240416,121200,1560337935,2375,2375,2375,2375,0
|
|
20240416,121100,1560337935,2375,2370,2375,2370,2616
|
|
20240416,121000,1554138010,2370,2370,2370,2370,372
|
|
20240416,120900,1553256370,2365,2365,2365,2365,600
|
|
20240416,120800,1551837370,2365,2365,2365,2365,298
|
|
20240416,120700,1551132600,2365,2365,2365,2365,202
|
|
20240416,120600,1550654870,2365,2365,2365,2365,124
|
|
20240416,120500,1550361610,2365,2360,2365,2360,740
|
|
20240416,120400,1548614010,2370,2370,2370,2370,0
|
|
20240416,120300,1548614010,2370,2370,2370,2370,0
|
|
20240416,120200,1548614010,2370,2370,2370,2370,1
|
|
20240416,120100,1548611640,2360,2360,2360,2360,275
|
|
20240416,120000,1547962640,2360,2365,2365,2360,297
|
|
20240416,115900,1547261555,2360,2360,2360,2360,2111
|
|
20240416,115800,1542279595,2360,2365,2365,2360,3903
|
|
20240416,115700,1533059595,2365,2365,2365,2365,14993
|
|
20240416,115600,1497601150,2365,2360,2365,2360,235
|
|
20240416,115500,1497045550,2365,2380,2380,2365,501
|
|
20240416,115400,1495857730,2365,2370,2370,2365,5202
|
|
20240416,115300,1483543475,2385,2385,2385,2385,16
|
|
20240416,115200,1483505315,2385,2385,2385,2385,5
|
|
20240416,115100,1483493390,2385,2375,2385,2370,3473
|
|
20240416,115000,1475261735,2375,2380,2380,2375,3869
|
|
20240416,114900,1466072335,2380,2380,2380,2380,0
|
|
20240416,114800,1466072335,2380,2380,2380,2380,0
|
|
20240416,114700,1466072335,2380,2380,2380,2380,0
|
|
20240416,114600,1466072335,2380,2380,2380,2380,1094
|
|
20240416,114500,1463468615,2380,2380,2380,2380,181
|
|
20240416,114400,1463037835,2380,2380,2380,2380,363
|
|
20240416,114300,1462173895,2380,2390,2390,2380,903
|
|
20240416,114200,1460020465,2395,2395,2395,2395,0
|
|
20240416,114100,1460020465,2395,2390,2395,2385,548
|
|
20240416,114000,1458713240,2390,2390,2390,2390,155
|
|
20240416,113900,1458342790,2395,2395,2400,2390,4815
|
|
20240416,113800,1446795940,2395,2395,2400,2395,3022
|
|
20240416,113700,1439558245,2395,2395,2400,2390,2038
|
|
20240416,113600,1434679490,2400,2385,2400,2385,5594
|
|
20240416,113500,1421312630,2385,2385,2385,2385,0
|
|
20240416,113400,1421312630,2385,2385,2385,2385,250
|
|
20240416,113300,1420716380,2385,2385,2385,2385,296
|
|
20240416,113200,1420010420,2380,2380,2380,2380,1347
|
|
20240416,113100,1416804560,2385,2385,2385,2385,1
|
|
20240416,113000,1416802175,2385,2385,2385,2385,243
|
|
20240416,112900,1416222620,2385,2385,2385,2385,1348
|
|
20240416,112800,1413007640,2380,2380,2380,2380,993
|
|
20240416,112700,1410644300,2380,2385,2385,2380,10
|
|
20240416,112600,1410620495,2380,2380,2380,2380,60
|
|
20240416,112500,1410477695,2380,2375,2380,2375,1806
|
|
20240416,112400,1406181915,2380,2380,2380,2380,1634
|
|
20240416,112300,1402292995,2380,2380,2380,2380,900
|
|
20240416,112200,1400150995,2385,2385,2385,2385,1
|
|
20240416,112100,1400148610,2380,2385,2385,2380,1549
|
|
20240416,112000,1396461745,2385,2390,2390,2380,4311
|
|
20240416,111900,1386187345,2385,2385,2385,2385,487
|
|
20240416,111800,1385025850,2385,2385,2385,2385,86
|
|
20240416,111700,1384820740,2385,2385,2385,2385,1825
|
|
20240416,111600,1380468115,2385,2385,2385,2385,66
|
|
20240416,111500,1380310705,2385,2390,2390,2385,2741
|
|
20240416,111400,1373773050,2385,2385,2385,2385,165
|
|
20240416,111300,1373379525,2390,2390,2390,2390,2029
|
|
20240416,111200,1368530215,2395,2385,2395,2385,1113
|
|
20240416,111100,1365870190,2390,2390,2390,2380,16863
|
|
20240416,111000,1325715295,2390,2385,2390,2385,8142
|
|
20240416,110900,1306264405,2390,2395,2395,2390,104
|
|
20240416,110800,1306015840,2390,2385,2390,2385,5129
|
|
20240416,110700,1293782555,2385,2385,2385,2385,0
|
|
20240416,110600,1293782555,2385,2380,2385,2380,1547
|
|
20240416,110500,1290097960,2380,2385,2385,2375,3348
|
|
20240416,110400,1282130585,2385,2385,2385,2385,0
|
|
20240416,110300,1282130585,2385,2395,2395,2385,2734
|
|
20240416,110200,1275609435,2390,2390,2390,2390,317
|
|
20240416,110100,1274851805,2390,2390,2390,2385,3637
|
|
20240416,110000,1266162885,2390,2390,2395,2390,4677
|
|
20240416,105900,1254984845,2400,2390,2405,2390,9461
|
|
20240416,105800,1232291070,2395,2380,2395,2380,7859
|
|
20240416,105700,1213579790,2385,2385,2385,2385,100
|
|
20240416,105600,1213341290,2385,2380,2385,2380,291
|
|
20240416,105500,1212648705,2385,2385,2390,2385,605
|
|
20240416,105400,1211205475,2385,2395,2395,2385,228
|
|
20240416,105300,1210660410,2395,2390,2395,2390,3332
|
|
20240416,105200,1202696925,2385,2380,2385,2380,5772
|
|
20240416,105100,1188931765,2385,2375,2385,2375,1657
|
|
20240416,105000,1184988350,2380,2380,2380,2375,2058
|
|
20240416,104900,1180100075,2375,2380,2380,2375,528
|
|
20240416,104800,1178846030,2380,2395,2395,2380,6505
|
|
20240416,104700,1163345240,2395,2390,2395,2385,12450
|
|
20240416,104600,1133581045,2390,2385,2395,2385,4191
|
|
20240416,104500,1123561900,2385,2385,2400,2380,21785
|
|
20240416,104400,1071391055,2385,2380,2385,2375,10560
|
|
20240416,104300,1046245270,2380,2375,2380,2375,3367
|
|
20240416,104200,1038241070,2375,2375,2375,2365,4763
|
|
20240416,104100,1026955875,2375,2365,2375,2360,16941
|
|
20240416,104000,986871175,2365,2385,2385,2365,26205
|
|
20240416,103900,924733400,2385,2390,2390,2385,10770
|
|
20240416,103800,899045900,2395,2410,2410,2390,17457
|
|
20240416,103700,857182465,2415,2415,2425,2410,23193
|
|
20240416,103600,801113115,2415,2415,2420,2410,30291
|
|
20240416,103500,728030870,2420,2400,2425,2395,40303
|
|
20240416,103400,630976930,2395,2400,2410,2395,21971
|
|
20240416,103300,578195705,2400,2395,2405,2395,18467
|
|
20240416,103200,533886995,2400,2390,2400,2385,20035
|
|
20240416,103100,485941910,2385,2375,2385,2375,3660
|
|
20240416,103000,477229160,2375,2375,2380,2375,1375
|
|
20240416,102900,473963530,2385,2385,2385,2385,1000
|
|
20240416,102800,471578530,2385,2365,2385,2365,1257
|
|
20240416,102700,468598645,2365,2370,2385,2365,6370
|
|
20240416,102600,453502200,2370,2370,2370,2370,479
|
|
20240416,102500,452366970,2370,2390,2390,2370,7069
|
|
20240416,102400,435543310,2390,2375,2390,2375,10955
|
|
20240416,102300,409476060,2375,2370,2375,2370,2870
|
|
20240416,102200,402672405,2365,2355,2365,2350,7109
|
|
20240416,102100,385915965,2350,2355,2355,2350,11
|
|
20240416,102000,385890065,2360,2355,2360,2355,1485
|
|
20240416,101900,382386625,2360,2350,2360,2350,4166
|
|
20240416,101800,372576525,2340,2340,2340,2340,0
|
|
20240416,101700,372576525,2340,2345,2345,2340,1058
|
|
20240416,101600,370099030,2350,2350,2350,2350,200
|
|
20240416,101500,369629030,2350,2350,2350,2350,425
|
|
20240416,101400,368630280,2340,2340,2340,2340,532
|
|
20240416,101300,367385400,2340,2340,2340,2340,500
|
|
20240416,101200,366215400,2340,2340,2340,2340,1258
|
|
20240416,101100,363271680,2340,2345,2345,2340,4739
|
|
20240416,101000,352165635,2350,2350,2350,2350,3
|
|
20240416,100900,352158585,2345,2345,2345,2345,117
|
|
20240416,100800,351884220,2345,2345,2345,2345,427
|
|
20240416,100700,350882905,2345,2350,2350,2345,248
|
|
20240416,100600,350300190,2350,2350,2350,2350,336
|
|
20240416,100500,349510590,2355,2350,2355,2350,8756
|
|
20240416,100400,328905435,2355,2355,2355,2355,4187
|
|
20240416,100300,319045050,2355,2355,2355,2355,0
|
|
20240416,100200,319045050,2355,2355,2355,2355,88
|
|
20240416,100100,318837810,2355,2355,2355,2355,500
|
|
20240416,100000,317660310,2355,2355,2355,2355,5
|
|
20240416,095900,317648535,2355,2355,2355,2355,510
|
|
20240416,095800,316447485,2355,2355,2355,2355,7
|
|
20240416,095700,316431000,2355,2355,2355,2350,3715
|
|
20240416,095600,307697740,2355,2355,2355,2355,828
|
|
20240416,095500,305747800,2355,2355,2355,2355,1714
|
|
20240416,095400,301711330,2360,2360,2360,2360,2013
|
|
20240416,095300,296960650,2360,2365,2365,2360,8
|
|
20240416,095200,296941765,2360,2360,2360,2360,10
|
|
20240416,095100,296918165,2355,2355,2360,2355,1457
|
|
20240416,095000,293486680,2365,2365,2365,2365,0
|
|
20240416,094900,293486680,2365,2365,2365,2365,21
|
|
20240416,094800,293437015,2365,2365,2365,2365,417
|
|
20240416,094700,292450810,2365,2365,2365,2365,260
|
|
20240416,094600,291835910,2365,2365,2365,2360,484
|
|
20240416,094500,290691865,2365,2365,2365,2365,800
|
|
20240416,094400,288799865,2365,2370,2370,2365,2995
|
|
20240416,094300,281706190,2370,2365,2370,2365,1650
|
|
20240416,094200,277803375,2355,2355,2355,2355,305
|
|
20240416,094100,277085100,2365,2365,2365,2365,810
|
|
20240416,094000,275169450,2365,2365,2365,2360,45
|
|
20240416,093900,275063150,2370,2370,2370,2365,48
|
|
20240416,093800,274949600,2365,2365,2365,2365,1969
|
|
20240416,093700,270292915,2365,2365,2365,2365,115
|
|
20240416,093600,270020940,2355,2360,2360,2355,3002
|
|
20240416,093500,262950585,2360,2360,2360,2360,10
|
|
20240416,093400,262926985,2360,2365,2365,2360,2549
|
|
20240416,093300,256908600,2365,2365,2365,2365,20
|
|
20240416,093200,256861300,2365,2365,2365,2365,620
|
|
20240416,093100,255395000,2365,2370,2375,2365,559
|
|
20240416,093000,254072215,2370,2360,2370,2355,302
|
|
20240416,092900,253360915,2360,2355,2360,2355,2306
|
|
20240416,092800,247930200,2360,2365,2365,2360,5056
|
|
20240416,092700,235993315,2370,2370,2370,2370,21
|
|
20240416,092600,235943545,2375,2375,2375,2370,683
|
|
20240416,092500,234323315,2375,2370,2380,2365,6524
|
|
20240416,092400,218842575,2370,2375,2380,2370,6566
|
|
20240416,092300,203245345,2375,2365,2375,2365,10971
|
|
20240416,092200,177242055,2365,2365,2365,2365,340
|
|
20240416,092100,176437955,2360,2365,2365,2360,16
|
|
20240416,092000,176400190,2355,2360,2360,2355,606
|
|
20240416,091900,174973040,2360,2360,2360,2355,1477
|
|
20240416,091800,171489720,2365,2365,2365,2355,1001
|
|
20240416,091700,169124555,2360,2355,2360,2355,6166
|
|
20240416,091600,154588675,2355,2350,2355,2345,6181
|
|
20240416,091500,140074945,2345,2345,2345,2345,1326
|
|
20240416,091400,136965475,2350,2350,2350,2350,0
|
|
20240416,091300,136965475,2350,2350,2350,2350,1001
|
|
20240416,091200,134613125,2350,2350,2355,2340,3452
|
|
20240416,091100,126514815,2345,2350,2350,2345,726
|
|
20240416,091000,124812245,2350,2345,2350,2345,277
|
|
20240416,090900,124162670,2345,2345,2350,2345,2605
|
|
20240416,090800,118053340,2340,2345,2345,2340,2100
|
|
20240416,090700,113134340,2345,2345,2345,2340,1974
|
|
20240416,090600,108507810,2350,2350,2350,2350,480
|
|
20240416,090500,107379810,2350,2350,2350,2350,6782
|
|
20240416,090400,91442110,2350,2355,2355,2350,4917
|
|
20240416,090300,79884055,2350,2360,2360,2350,5355
|
|
20240416,090200,67292805,2360,2355,2360,2355,8737
|
|
20240416,090100,46677035,2350,2350,2355,2345,8377
|
|
20240416,090000,26960300,2350,2345,2355,2340,8782
|