606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,190200,1445506225,2250,2250,2250,2250,0
|
|
20240408,190100,1445506225,2250,2250,2250,2250,0
|
|
20240408,190000,1445506225,2250,2250,2250,2250,0
|
|
20240408,185900,1445506225,2250,2250,2250,2250,0
|
|
20240408,185800,1445506225,2250,2250,2250,2250,0
|
|
20240408,185700,1445506225,2250,2250,2250,2250,0
|
|
20240408,185600,1445506225,2250,2250,2250,2250,0
|
|
20240408,185500,1445506225,2250,2250,2250,2250,0
|
|
20240408,185400,1445506225,2250,2250,2250,2250,0
|
|
20240408,185300,1445506225,2250,2250,2250,2250,0
|
|
20240408,185200,1445506225,2250,2250,2250,2250,0
|
|
20240408,185100,1445506225,2250,2250,2250,2250,0
|
|
20240408,185000,1445506225,2250,2250,2250,2250,0
|
|
20240408,184900,1445506225,2250,2250,2250,2250,0
|
|
20240408,184800,1445506225,2250,2250,2250,2250,0
|
|
20240408,184700,1445506225,2250,2250,2250,2250,0
|
|
20240408,184600,1445506225,2250,2250,2250,2250,0
|
|
20240408,184500,1445506225,2250,2250,2250,2250,0
|
|
20240408,184400,1445506225,2250,2250,2250,2250,0
|
|
20240408,184300,1445506225,2250,2250,2250,2250,0
|
|
20240408,184200,1445506225,2250,2250,2250,2250,0
|
|
20240408,184100,1445506225,2250,2250,2250,2250,0
|
|
20240408,184000,1445506225,2250,2250,2250,2250,0
|
|
20240408,183900,1445506225,2250,2250,2250,2250,0
|
|
20240408,183800,1445506225,2250,2250,2250,2250,0
|
|
20240408,183700,1445506225,2250,2250,2250,2250,0
|
|
20240408,183600,1445506225,2250,2250,2250,2250,0
|
|
20240408,183500,1445506225,2250,2250,2250,2250,0
|
|
20240408,183400,1445506225,2250,2250,2250,2250,0
|
|
20240408,183300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,183200,1445506225,2250,2250,2250,2250,0
|
|
20240408,183100,1445506225,2250,2250,2250,2250,0
|
|
20240408,183000,1445506225,2250,2250,2250,2250,0
|
|
20240408,182900,1445506225,2250,2250,2250,2250,0
|
|
20240408,182800,1445506225,2250,2250,2250,2250,0
|
|
20240408,182700,1445506225,2250,2250,2250,2250,0
|
|
20240408,182600,1445506225,2250,2250,2250,2250,0
|
|
20240408,182500,1445506225,2250,2250,2250,2250,0
|
|
20240408,182400,1445506225,2250,2250,2250,2250,0
|
|
20240408,182300,1445506225,2250,2250,2250,2250,0
|
|
20240408,182200,1445506225,2250,2250,2250,2250,0
|
|
20240408,182100,1445506225,2250,2250,2250,2250,0
|
|
20240408,182000,1445506225,2250,2250,2250,2250,0
|
|
20240408,181900,1445506225,2250,2250,2250,2250,0
|
|
20240408,181800,1445506225,2250,2250,2250,2250,0
|
|
20240408,181700,1445506225,2250,2250,2250,2250,0
|
|
20240408,181600,1445506225,2250,2250,2250,2250,0
|
|
20240408,181500,1445506225,2250,2250,2250,2250,0
|
|
20240408,181400,1445506225,2250,2250,2250,2250,0
|
|
20240408,181300,1445506225,2250,2250,2250,2250,0
|
|
20240408,181200,1445506225,2250,2250,2250,2250,0
|
|
20240408,181100,1445506225,2250,2250,2250,2250,0
|
|
20240408,181000,1445506225,2250,2250,2250,2250,0
|
|
20240408,180900,1445506225,2250,2250,2250,2250,0
|
|
20240408,180800,1445506225,2250,2250,2250,2250,0
|
|
20240408,180700,1445506225,2250,2250,2250,2250,0
|
|
20240408,180600,1445506225,2250,2250,2250,2250,0
|
|
20240408,180500,1445506225,2250,2250,2250,2250,0
|
|
20240408,180400,1445506225,2250,2250,2250,2250,0
|
|
20240408,180300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,180200,1445506225,2250,2250,2250,2250,0
|
|
20240408,180100,1445506225,2250,2250,2250,2250,0
|
|
20240408,180000,1445506225,2250,2250,2250,2250,0
|
|
20240408,175900,1445506225,2250,2250,2250,2250,0
|
|
20240408,175800,1445506225,2250,2250,2250,2250,0
|
|
20240408,175700,1445506225,2250,2250,2250,2250,0
|
|
20240408,175600,1445506225,2250,2250,2250,2250,0
|
|
20240408,175500,1445506225,2250,2250,2250,2250,0
|
|
20240408,175400,1445506225,2250,2250,2250,2250,0
|
|
20240408,175300,1445506225,2250,2250,2250,2250,0
|
|
20240408,175200,1445506225,2250,2250,2250,2250,0
|
|
20240408,175100,1445506225,2250,2250,2250,2250,0
|
|
20240408,175000,1445506225,2250,2250,2250,2250,0
|
|
20240408,174900,1445506225,2250,2250,2250,2250,0
|
|
20240408,174800,1445506225,2250,2250,2250,2250,0
|
|
20240408,174700,1445506225,2250,2250,2250,2250,0
|
|
20240408,174600,1445506225,2250,2250,2250,2250,0
|
|
20240408,174500,1445506225,2250,2250,2250,2250,0
|
|
20240408,174400,1445506225,2250,2250,2250,2250,0
|
|
20240408,174300,1445506225,2250,2250,2250,2250,0
|
|
20240408,174200,1445506225,2250,2250,2250,2250,0
|
|
20240408,174100,1445506225,2250,2250,2250,2250,0
|
|
20240408,174000,1445506225,2250,2250,2250,2250,0
|
|
20240408,173900,1445506225,2250,2250,2250,2250,0
|
|
20240408,173800,1445506225,2250,2250,2250,2250,0
|
|
20240408,173700,1445506225,2250,2250,2250,2250,0
|
|
20240408,173600,1445506225,2250,2250,2250,2250,0
|
|
20240408,173500,1445506225,2250,2250,2250,2250,0
|
|
20240408,173400,1445506225,2250,2250,2250,2250,0
|
|
20240408,173300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,173200,1445506225,2250,2250,2250,2250,0
|
|
20240408,173100,1445506225,2250,2250,2250,2250,0
|
|
20240408,173000,1445506225,2250,2250,2250,2250,0
|
|
20240408,172900,1445506225,2250,2250,2250,2250,0
|
|
20240408,172800,1445506225,2250,2250,2250,2250,0
|
|
20240408,172700,1445506225,2250,2250,2250,2250,0
|
|
20240408,172600,1445506225,2250,2250,2250,2250,0
|
|
20240408,172500,1445506225,2250,2250,2250,2250,0
|
|
20240408,172400,1445506225,2250,2250,2250,2250,0
|
|
20240408,172300,1445506225,2250,2250,2250,2250,0
|
|
20240408,172200,1445506225,2250,2250,2250,2250,0
|
|
20240408,172100,1445506225,2250,2250,2250,2250,0
|
|
20240408,172000,1445506225,2250,2250,2250,2250,0
|
|
20240408,171900,1445506225,2250,2250,2250,2250,0
|
|
20240408,171800,1445506225,2250,2250,2250,2250,0
|
|
20240408,171700,1445506225,2250,2250,2250,2250,0
|
|
20240408,171600,1445506225,2250,2250,2250,2250,0
|
|
20240408,171500,1445506225,2250,2250,2250,2250,0
|
|
20240408,171400,1445506225,2250,2250,2250,2250,0
|
|
20240408,171300,1445506225,2250,2250,2250,2250,0
|
|
20240408,171200,1445506225,2250,2250,2250,2250,0
|
|
20240408,171100,1445506225,2250,2250,2250,2250,0
|
|
20240408,171000,1445506225,2250,2250,2250,2250,0
|
|
20240408,170900,1445506225,2250,2250,2250,2250,0
|
|
20240408,170800,1445506225,2250,2250,2250,2250,0
|
|
20240408,170700,1445506225,2250,2250,2250,2250,0
|
|
20240408,170600,1445506225,2250,2250,2250,2250,0
|
|
20240408,170500,1445506225,2250,2250,2250,2250,0
|
|
20240408,170400,1445506225,2250,2250,2250,2250,0
|
|
20240408,170300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,170200,1445506225,2250,2250,2250,2250,0
|
|
20240408,170100,1445506225,2250,2250,2250,2250,0
|
|
20240408,170000,1445506225,2250,2250,2250,2250,0
|
|
20240408,165900,1445506225,2250,2250,2250,2250,0
|
|
20240408,165800,1445506225,2250,2250,2250,2250,0
|
|
20240408,165700,1445506225,2250,2250,2250,2250,0
|
|
20240408,165600,1445506225,2250,2250,2250,2250,0
|
|
20240408,165500,1445506225,2250,2250,2250,2250,0
|
|
20240408,165400,1445506225,2250,2250,2250,2250,0
|
|
20240408,165300,1445506225,2250,2250,2250,2250,0
|
|
20240408,165200,1445506225,2250,2250,2250,2250,0
|
|
20240408,165100,1445506225,2250,2250,2250,2250,0
|
|
20240408,165000,1445506225,2250,2250,2250,2250,0
|
|
20240408,164900,1445506225,2250,2250,2250,2250,0
|
|
20240408,164800,1445506225,2250,2250,2250,2250,0
|
|
20240408,164700,1445506225,2250,2250,2250,2250,0
|
|
20240408,164600,1445506225,2250,2250,2250,2250,0
|
|
20240408,164500,1445506225,2250,2250,2250,2250,0
|
|
20240408,164400,1445506225,2250,2250,2250,2250,0
|
|
20240408,164300,1445506225,2250,2250,2250,2250,0
|
|
20240408,164200,1445506225,2250,2250,2250,2250,0
|
|
20240408,164100,1445506225,2250,2250,2250,2250,0
|
|
20240408,164000,1445506225,2250,2250,2250,2250,0
|
|
20240408,163900,1445506225,2250,2250,2250,2250,0
|
|
20240408,163800,1445506225,2250,2250,2250,2250,0
|
|
20240408,163700,1445506225,2250,2250,2250,2250,0
|
|
20240408,163600,1445506225,2250,2250,2250,2250,0
|
|
20240408,163500,1445506225,2250,2250,2250,2250,0
|
|
20240408,163400,1445506225,2250,2250,2250,2250,0
|
|
20240408,163300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,163200,1445506225,2250,2250,2250,2250,0
|
|
20240408,163100,1445506225,2250,2250,2250,2250,0
|
|
20240408,163000,1445506225,2250,2250,2250,2250,0
|
|
20240408,162900,1445506225,2250,2250,2250,2250,0
|
|
20240408,162800,1445506225,2250,2250,2250,2250,0
|
|
20240408,162700,1445506225,2250,2250,2250,2250,0
|
|
20240408,162600,1445506225,2250,2250,2250,2250,0
|
|
20240408,162500,1445506225,2250,2250,2250,2250,0
|
|
20240408,162400,1445506225,2250,2250,2250,2250,0
|
|
20240408,162300,1445506225,2250,2250,2250,2250,0
|
|
20240408,162200,1445506225,2250,2250,2250,2250,0
|
|
20240408,162100,1445506225,2250,2250,2250,2250,0
|
|
20240408,162000,1445506225,2250,2250,2250,2250,0
|
|
20240408,161900,1445506225,2250,2250,2250,2250,0
|
|
20240408,161800,1445506225,2250,2250,2250,2250,0
|
|
20240408,161700,1445506225,2250,2250,2250,2250,0
|
|
20240408,161600,1445506225,2250,2250,2250,2250,0
|
|
20240408,161500,1445506225,2250,2250,2250,2250,0
|
|
20240408,161400,1445506225,2250,2250,2250,2250,0
|
|
20240408,161300,1445506225,2250,2250,2250,2250,0
|
|
20240408,161200,1445506225,2250,2250,2250,2250,0
|
|
20240408,161100,1445506225,2250,2250,2250,2250,0
|
|
20240408,161000,1445506225,2250,2250,2250,2250,0
|
|
20240408,160900,1445506225,2250,2250,2250,2250,0
|
|
20240408,160800,1445506225,2250,2250,2250,2250,0
|
|
20240408,160700,1445506225,2250,2250,2250,2250,0
|
|
20240408,160600,1445506225,2250,2250,2250,2250,0
|
|
20240408,160500,1445506225,2250,2250,2250,2250,0
|
|
20240408,160400,1445506225,2250,2250,2250,2250,0
|
|
20240408,160300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,160200,1445506225,2250,2250,2250,2250,0
|
|
20240408,160100,1445506225,2250,2250,2250,2250,0
|
|
20240408,160000,1445506225,2250,2250,2250,2250,0
|
|
20240408,155900,1445506225,2250,2250,2250,2250,0
|
|
20240408,155800,1445506225,2250,2250,2250,2250,0
|
|
20240408,155700,1445506225,2250,2250,2250,2250,0
|
|
20240408,155600,1445506225,2250,2250,2250,2250,0
|
|
20240408,155500,1445506225,2250,2250,2250,2250,0
|
|
20240408,155400,1445506225,2250,2250,2250,2250,0
|
|
20240408,155300,1445506225,2250,2250,2250,2250,0
|
|
20240408,155200,1445506225,2250,2250,2250,2250,0
|
|
20240408,155100,1445506225,2250,2250,2250,2250,0
|
|
20240408,155000,1445506225,2250,2250,2250,2250,0
|
|
20240408,154900,1445506225,2250,2250,2250,2250,0
|
|
20240408,154800,1445506225,2250,2250,2250,2250,0
|
|
20240408,154700,1445506225,2250,2250,2250,2250,0
|
|
20240408,154600,1445506225,2250,2250,2250,2250,0
|
|
20240408,154500,1445506225,2250,2250,2250,2250,0
|
|
20240408,154400,1445506225,2250,2250,2250,2250,0
|
|
20240408,154300,1445506225,2250,2250,2250,2250,0
|
|
20240408,154200,1445506225,2250,2250,2250,2250,0
|
|
20240408,154100,1445506225,2250,2250,2250,2250,0
|
|
20240408,154000,1445506225,2250,2250,2250,2250,0
|
|
20240408,153900,1445506225,2250,2250,2250,2250,0
|
|
20240408,153800,1445506225,2250,2250,2250,2250,0
|
|
20240408,153700,1445506225,2250,2250,2250,2250,0
|
|
20240408,153600,1445506225,2250,2250,2250,2250,0
|
|
20240408,153500,1445506225,2250,2250,2250,2250,0
|
|
20240408,153400,1445506225,2250,2250,2250,2250,0
|
|
20240408,153300,1445506225,2250,2250,2250,2250,13623
|
|
20240408,153200,1445506225,2250,2250,2250,2250,0
|
|
20240408,153100,1445506225,2250,2250,2250,2250,0
|
|
20240408,153000,1445506225,2250,2250,2250,2250,13623
|
|
20240408,152900,1414854475,2235,2235,2235,2235,0
|
|
20240408,152800,1414854475,2235,2235,2235,2235,0
|
|
20240408,152700,1414854475,2235,2235,2235,2235,0
|
|
20240408,152600,1414854475,2235,2235,2235,2235,0
|
|
20240408,152500,1414854475,2235,2235,2235,2235,0
|
|
20240408,152400,1414854475,2235,2235,2235,2235,0
|
|
20240408,152300,1414854475,2235,2235,2235,2235,0
|
|
20240408,152200,1414854475,2235,2235,2235,2235,0
|
|
20240408,152100,1414854475,2235,2235,2235,2235,0
|
|
20240408,152000,1414854475,2235,2235,2235,2235,0
|
|
20240408,151900,1414854475,2235,2240,2245,2235,22912
|
|
20240408,151800,1363616965,2245,2245,2250,2245,1966
|
|
20240408,151700,1359203085,2245,2245,2250,2245,2505
|
|
20240408,151600,1353576860,2240,2255,2255,2240,5811
|
|
20240408,151500,1340550330,2260,2250,2260,2250,414
|
|
20240408,151400,1339616825,2260,2255,2260,2255,605
|
|
20240408,151300,1338249650,2255,2255,2260,2250,155
|
|
20240408,151200,1337899795,2250,2250,2250,2240,1584
|
|
20240408,151100,1334348540,2245,2245,2250,2240,5214
|
|
20240408,151000,1322645395,2245,2245,2250,2245,385
|
|
20240408,150900,1321780350,2250,2250,2250,2250,61
|
|
20240408,150800,1321643100,2250,2245,2250,2245,884
|
|
20240408,150700,1319655555,2245,2245,2245,2245,0
|
|
20240408,150600,1319655555,2245,2245,2250,2245,380
|
|
20240408,150500,1318801605,2250,2245,2250,2245,5132
|
|
20240408,150400,1307280240,2245,2245,2245,2245,1989
|
|
20240408,150300,1302814935,2250,2250,2250,2245,151
|
|
20240408,150200,1302475915,2255,2245,2255,2245,2211
|
|
20240408,150100,1297512190,2245,2250,2250,2245,987
|
|
20240408,150000,1295293425,2245,2245,2250,2245,1752
|
|
20240408,145900,1291360180,2245,2245,2245,2245,1410
|
|
20240408,145800,1288194730,2245,2250,2250,2245,1693
|
|
20240408,145700,1284392445,2245,2250,2250,2245,162
|
|
20240408,145600,1284028695,2250,2245,2250,2245,1510
|
|
20240408,145500,1280638585,2245,2250,2250,2245,101
|
|
20240408,145400,1280411835,2245,2245,2245,2240,2170
|
|
20240408,145300,1275542180,2245,2245,2245,2245,298
|
|
20240408,145200,1274873170,2240,2245,2245,2240,1200
|
|
20240408,145100,1272180475,2245,2245,2245,2245,1
|
|
20240408,145000,1272178230,2250,2255,2255,2250,276
|
|
20240408,144900,1271557180,2255,2255,2265,2255,7
|
|
20240408,144800,1271541385,2255,2255,2255,2255,794
|
|
20240408,144700,1269750915,2270,2270,2270,2270,0
|
|
20240408,144600,1269750915,2270,2255,2270,2255,304
|
|
20240408,144500,1269065350,2270,2270,2270,2270,3
|
|
20240408,144400,1269058540,2270,2275,2275,2270,43
|
|
20240408,144300,1268960730,2275,2250,2275,2250,9206
|
|
20240408,144200,1248091075,2250,2240,2250,2240,303
|
|
20240408,144100,1247412325,2250,2250,2250,2250,1
|
|
20240408,144000,1247410075,2240,2240,2250,2240,6007
|
|
20240408,143900,1233926635,2240,2240,2240,2240,1500
|
|
20240408,143800,1230566635,2240,2240,2240,2240,1725
|
|
20240408,143700,1226702635,2245,2240,2245,2240,676
|
|
20240408,143600,1225188340,2240,2245,2245,2240,5
|
|
20240408,143500,1225177120,2245,2240,2245,2240,806
|
|
20240408,143400,1223371150,2245,2240,2245,2240,204
|
|
20240408,143300,1222913175,2245,2245,2245,2240,11783
|
|
20240408,143200,1196516700,2245,2245,2250,2245,1027
|
|
20240408,143100,1194211070,2245,2245,2245,2245,2
|
|
20240408,143000,1194206580,2245,2245,2245,2240,558
|
|
20240408,142900,1192954505,2245,2245,2245,2245,0
|
|
20240408,142800,1192954505,2245,2250,2250,2245,2269
|
|
20240408,142700,1187855030,2245,2245,2250,2245,563
|
|
20240408,142600,1186591090,2250,2250,2255,2245,3239
|
|
20240408,142500,1179308170,2255,2255,2255,2250,3
|
|
20240408,142400,1179301410,2250,2250,2250,2250,1
|
|
20240408,142300,1179299160,2255,2250,2255,2250,301
|
|
20240408,142200,1178621905,2255,2255,2255,2255,0
|
|
20240408,142100,1178621905,2255,2255,2255,2255,101
|
|
20240408,142000,1178394150,2255,2255,2255,2255,600
|
|
20240408,141900,1177041150,2255,2250,2255,2250,1042
|
|
20240408,141800,1174693755,2250,2250,2250,2250,150
|
|
20240408,141700,1174356255,2255,2255,2255,2255,615
|
|
20240408,141600,1172969430,2255,2255,2255,2255,0
|
|
20240408,141500,1172969430,2255,2255,2255,2255,20
|
|
20240408,141400,1172924330,2255,2250,2255,2250,1144
|
|
20240408,141300,1170350285,2250,2250,2250,2250,12
|
|
20240408,141200,1170323285,2245,2245,2245,2245,100
|
|
20240408,141100,1170098785,2245,2245,2245,2245,4060
|
|
20240408,141000,1160984085,2250,2250,2250,2250,200
|
|
20240408,140900,1160534085,2255,2250,2255,2250,50
|
|
20240408,140800,1160421345,2255,2255,2255,2250,381
|
|
20240408,140700,1159562900,2260,2260,2260,2260,6515
|
|
20240408,140600,1144839000,2255,2255,2255,2255,309
|
|
20240408,140500,1144142205,2255,2250,2255,2250,324
|
|
20240408,140400,1143413105,2250,2250,2250,2250,50
|
|
20240408,140300,1143300605,2250,2250,2250,2250,60
|
|
20240408,140200,1143165605,2250,2250,2255,2250,553
|
|
20240408,140100,1141921350,2250,2260,2260,2245,2333
|
|
20240408,140000,1136672520,2260,2260,2260,2260,0
|
|
20240408,135900,1136672520,2260,2260,2260,2260,2839
|
|
20240408,135800,1130256380,2260,2250,2260,2250,1467
|
|
20240408,135700,1126948390,2250,2255,2260,2250,1015
|
|
20240408,135600,1124659590,2255,2255,2255,2255,10
|
|
20240408,135500,1124637040,2250,2250,2250,2250,1
|
|
20240408,135400,1124634790,2255,2250,2255,2250,14
|
|
20240408,135300,1124603240,2250,2255,2255,2250,522
|
|
20240408,135200,1123428720,2255,2255,2255,2255,0
|
|
20240408,135100,1123428720,2255,2255,2255,2255,0
|
|
20240408,135000,1123428720,2255,2255,2255,2255,378
|
|
20240408,134900,1122576330,2250,2255,2255,2250,85
|
|
20240408,134800,1122385065,2255,2255,2255,2255,0
|
|
20240408,134700,1122385065,2255,2250,2255,2250,7
|
|
20240408,134600,1122369285,2250,2245,2250,2245,1474
|
|
20240408,134500,1119058500,2245,2245,2245,2245,1
|
|
20240408,134400,1119056255,2250,2250,2250,2250,0
|
|
20240408,134300,1119056255,2250,2255,2255,2250,801
|
|
20240408,134200,1117250005,2255,2255,2255,2240,24
|
|
20240408,134100,1117196035,2255,2250,2255,2240,8552
|
|
20240408,134000,1098029555,2250,2250,2250,2240,118
|
|
20240408,133900,1097765120,2250,2245,2250,2245,46
|
|
20240408,133800,1097661815,2245,2240,2245,2240,92
|
|
20240408,133700,1097455325,2240,2240,2240,2240,460
|
|
20240408,133600,1096424925,2245,2250,2250,2245,32
|
|
20240408,133500,1096352985,2250,2250,2250,2250,0
|
|
20240408,133400,1096352985,2250,2245,2250,2240,2020
|
|
20240408,133300,1091824065,2245,2245,2245,2240,1617
|
|
20240408,133200,1088198915,2245,2235,2245,2235,117
|
|
20240408,133100,1087937325,2240,2240,2240,2240,3027
|
|
20240408,133000,1081156845,2240,2240,2240,2240,300
|
|
20240408,132900,1080484845,2245,2240,2245,2240,5021
|
|
20240408,132800,1069237680,2245,2245,2245,2245,243
|
|
20240408,132700,1068692145,2245,2245,2245,2245,228
|
|
20240408,132600,1068180285,2250,2250,2250,2245,226
|
|
20240408,132500,1067672890,2245,2245,2250,2245,4
|
|
20240408,132400,1067663905,2250,2250,2250,2245,119
|
|
20240408,132300,1067396670,2250,2250,2250,2250,1
|
|
20240408,132200,1067394420,2245,2250,2250,2245,356
|
|
20240408,132100,1066593425,2250,2250,2250,2250,190
|
|
20240408,132000,1066165925,2245,2240,2245,2240,366
|
|
20240408,131900,1065344755,2245,2245,2245,2240,854
|
|
20240408,131800,1063428535,2245,2240,2245,2240,764
|
|
20240408,131700,1061715355,2240,2250,2250,2240,1510
|
|
20240408,131600,1058327220,2245,2240,2250,2235,7183
|
|
20240408,131500,1042260195,2240,2250,2250,2240,1131
|
|
20240408,131400,1039720045,2255,2255,2255,2255,2
|
|
20240408,131300,1039715535,2255,2250,2255,2250,502
|
|
20240408,131200,1038586030,2255,2255,2255,2250,34
|
|
20240408,131100,1038509520,2250,2255,2260,2250,203
|
|
20240408,131000,1038052250,2255,2255,2255,2255,1
|
|
20240408,130900,1038049995,2260,2255,2260,2250,284
|
|
20240408,130800,1037409595,2255,2260,2260,2255,7
|
|
20240408,130700,1037393805,2260,2260,2260,2260,1
|
|
20240408,130600,1037391545,2260,2260,2260,2260,105
|
|
20240408,130500,1037154245,2260,2260,2260,2260,500
|
|
20240408,130400,1036024245,2260,2250,2260,2250,2000
|
|
20240408,130300,1031510330,2235,2245,2245,2235,4260
|
|
20240408,130200,1021969810,2250,2255,2255,2250,825
|
|
20240408,130100,1020113485,2250,2255,2255,2240,6503
|
|
20240408,130000,1005506735,2255,2250,2255,2250,551
|
|
20240408,125900,1004266980,2250,2250,2250,2250,500
|
|
20240408,125800,1003141980,2250,2250,2250,2250,635
|
|
20240408,125700,1001713230,2245,2240,2245,2240,1800
|
|
20240408,125600,997678730,2240,2245,2245,2240,201
|
|
20240408,125500,997228485,2245,2240,2245,2240,1211
|
|
20240408,125400,994515790,2240,2240,2250,2240,226
|
|
20240408,125300,994009300,2250,2250,2250,2240,21062
|
|
20240408,125200,946785820,2245,2245,2245,2245,827
|
|
20240408,125100,944929205,2245,2245,2245,2245,200
|
|
20240408,125000,944480205,2245,2250,2250,2245,294
|
|
20240408,124900,943820165,2250,2255,2255,2245,2457
|
|
20240408,124800,938295015,2255,2250,2255,2250,172
|
|
20240408,124700,937907765,2250,2250,2250,2250,0
|
|
20240408,124600,937907765,2250,2250,2250,2250,0
|
|
20240408,124500,937907765,2250,2250,2250,2250,1237
|
|
20240408,124400,935124515,2250,2250,2250,2250,0
|
|
20240408,124300,935124515,2250,2250,2250,2250,150
|
|
20240408,124200,934787015,2255,2255,2255,2255,0
|
|
20240408,124100,934787015,2255,2255,2255,2255,500
|
|
20240408,124000,933659515,2255,2255,2255,2255,11
|
|
20240408,123900,933634710,2250,2250,2250,2250,14
|
|
20240408,123800,933603210,2255,2250,2255,2250,13
|
|
20240408,123700,933573950,2255,2255,2255,2250,1980
|
|
20240408,123600,929118660,2255,2260,2260,2255,697
|
|
20240408,123500,927546875,2260,2255,2260,2255,719
|
|
20240408,123400,925925425,2255,2255,2255,2255,0
|
|
20240408,123300,925925425,2255,2255,2255,2255,288
|
|
20240408,123200,925275985,2250,2255,2255,2250,1329
|
|
20240408,123100,922285400,2255,2255,2255,2250,155
|
|
20240408,123000,921936540,2250,2250,2250,2250,0
|
|
20240408,122900,921936540,2250,2250,2250,2250,0
|
|
20240408,122800,921936540,2250,2250,2250,2250,94
|
|
20240408,122700,921725040,2255,2255,2255,2255,254
|
|
20240408,122600,921152270,2255,2255,2255,2250,183
|
|
20240408,122500,920740475,2250,2260,2260,2250,594
|
|
20240408,122400,919401550,2260,2260,2260,2260,0
|
|
20240408,122300,919401550,2260,2260,2260,2260,152
|
|
20240408,122200,919058030,2255,2260,2260,2255,345
|
|
20240408,122100,918279985,2260,2260,2260,2260,0
|
|
20240408,122000,918279985,2260,2260,2260,2260,4
|
|
20240408,121900,918270945,2260,2260,2260,2260,51
|
|
20240408,121800,918155685,2255,2255,2255,2255,358
|
|
20240408,121700,917348395,2255,2255,2255,2255,26
|
|
20240408,121600,917289765,2255,2255,2255,2255,0
|
|
20240408,121500,917289765,2255,2255,2255,2255,68
|
|
20240408,121400,917136425,2255,2255,2255,2255,141
|
|
20240408,121300,916818470,2255,2255,2255,2255,34
|
|
20240408,121200,916741800,2250,2250,2255,2250,2610
|
|
20240408,121100,910868300,2255,2255,2255,2255,235
|
|
20240408,121000,910338375,2250,2250,2250,2250,1
|
|
20240408,120900,910336125,2255,2255,2255,2250,217
|
|
20240408,120800,909847475,2255,2255,2255,2255,0
|
|
20240408,120700,909847475,2255,2250,2255,2250,793
|
|
20240408,120600,908063175,2255,2255,2255,2255,63
|
|
20240408,120500,907921110,2255,2255,2255,2255,2
|
|
20240408,120400,907916600,2250,2250,2250,2250,500
|
|
20240408,120300,906791600,2250,2255,2255,2250,3105
|
|
20240408,120200,899805130,2255,2255,2255,2255,251
|
|
20240408,120100,899239125,2260,2260,2260,2260,1993
|
|
20240408,120000,894734945,2270,2270,2270,2270,0
|
|
20240408,115900,894734945,2270,2265,2270,2260,392
|
|
20240408,115800,893847560,2265,2265,2265,2265,30
|
|
20240408,115700,893779610,2265,2270,2270,2265,327
|
|
20240408,115600,893037950,2270,2270,2270,2270,10
|
|
20240408,115500,893015250,2265,2265,2265,2265,658
|
|
20240408,115400,891524880,2265,2260,2265,2260,13259
|
|
20240408,115300,861497090,2260,2260,2260,2260,0
|
|
20240408,115200,861497090,2260,2260,2260,2260,0
|
|
20240408,115100,861497090,2260,2260,2265,2255,2962
|
|
20240408,115000,854795170,2265,2260,2265,2260,102
|
|
20240408,114900,854564575,2260,2260,2260,2260,100
|
|
20240408,114800,854338575,2270,2270,2270,2270,1050
|
|
20240408,114700,851955075,2260,2270,2270,2260,535
|
|
20240408,114600,850745885,2270,2270,2270,2270,0
|
|
20240408,114500,850745885,2270,2265,2270,2260,212
|
|
20240408,114400,850266260,2265,2265,2265,2265,100
|
|
20240408,114300,850039760,2265,2260,2265,2255,2786
|
|
20240408,114200,843739075,2250,2255,2255,2250,222
|
|
20240408,114100,843239560,2260,2260,2260,2255,636
|
|
20240408,114000,841805370,2265,2260,2265,2260,13
|
|
20240408,113900,841775940,2265,2265,2265,2265,15
|
|
20240408,113800,841741965,2265,2265,2265,2255,17985
|
|
20240408,113700,801093075,2265,2265,2265,2265,10
|
|
20240408,113600,801070425,2260,2260,2260,2260,27
|
|
20240408,113500,801009405,2265,2265,2265,2265,0
|
|
20240408,113400,801009405,2265,2265,2265,2265,29
|
|
20240408,113300,800943720,2265,2265,2265,2265,191
|
|
20240408,113200,800511105,2260,2260,2260,2260,106
|
|
20240408,113100,800271545,2260,2260,2265,2255,449
|
|
20240408,113000,799257245,2255,2260,2260,2255,437
|
|
20240408,112900,798269820,2255,2260,2260,2255,8
|
|
20240408,112800,798251745,2270,2270,2270,2270,1
|
|
20240408,112700,798249475,2270,2270,2270,2270,0
|
|
20240408,112600,798249475,2270,2270,2270,2270,1
|
|
20240408,112500,798247205,2260,2260,2260,2260,1
|
|
20240408,112400,798244945,2255,2270,2270,2250,635
|
|
20240408,112300,796812835,2270,2260,2275,2260,1466
|
|
20240408,112200,793488620,2260,2260,2260,2255,1651
|
|
20240408,112100,789758360,2260,2260,2260,2260,4
|
|
20240408,112000,789749320,2255,2255,2255,2255,62
|
|
20240408,111900,789609510,2260,2260,2260,2260,1
|
|
20240408,111800,789607250,2260,2260,2260,2255,123
|
|
20240408,111700,789329340,2260,2255,2260,2255,2903
|
|
20240408,111600,782783060,2255,2255,2255,2250,1463
|
|
20240408,111500,779485965,2255,2255,2255,2250,227
|
|
20240408,111400,778975075,2255,2255,2255,2250,619
|
|
20240408,111300,777582240,2255,2255,2255,2255,15
|
|
20240408,111200,777548415,2250,2250,2255,2250,44
|
|
20240408,111100,777449265,2255,2255,2255,2250,61
|
|
20240408,111000,777311910,2255,2255,2255,2255,2
|
|
20240408,110900,777307400,2250,2250,2250,2250,700
|
|
20240408,110800,775732400,2250,2255,2255,2250,548
|
|
20240408,110700,774496665,2250,2255,2255,2250,1011
|
|
20240408,110600,772219365,2250,2250,2250,2250,42
|
|
20240408,110500,772124865,2255,2255,2255,2250,800
|
|
20240408,110400,770321255,2255,2250,2255,2250,6
|
|
20240408,110300,770307740,2255,2255,2255,2255,199
|
|
20240408,110200,769858995,2255,2250,2255,2250,108
|
|
20240408,110100,769615955,2250,2255,2255,2250,99
|
|
20240408,110000,769393180,2250,2250,2250,2250,2
|
|
20240408,105900,769388680,2255,2245,2255,2245,1128
|
|
20240408,105800,766856125,2250,2250,2250,2250,19
|
|
20240408,105700,766813375,2250,2255,2255,2250,169
|
|
20240408,105600,766433110,2255,2250,2255,2250,30
|
|
20240408,105500,766365585,2255,2250,2255,2250,253
|
|
20240408,105400,765796305,2250,2250,2250,2245,1221
|
|
20240408,105300,763055115,2250,2255,2255,2245,2282
|
|
20240408,105200,757924595,2250,2255,2255,2250,213
|
|
20240408,105100,757445275,2255,2255,2255,2255,0
|
|
20240408,105000,757445275,2255,2255,2255,2255,10
|
|
20240408,104900,757422725,2255,2255,2255,2250,291
|
|
20240408,104800,756767520,2255,2255,2255,2255,0
|
|
20240408,104700,756767520,2255,2255,2255,2255,84
|
|
20240408,104600,756578100,2260,2260,2260,2255,13
|
|
20240408,104500,756548770,2250,2260,2260,2250,167
|
|
20240408,104400,756172550,2260,2260,2260,2260,44
|
|
20240408,104300,756073110,2250,2260,2260,2250,331
|
|
20240408,104200,755327750,2260,2260,2260,2260,0
|
|
20240408,104100,755327750,2260,2255,2260,2250,8186
|
|
20240408,104000,736908920,2255,2260,2260,2255,23
|
|
20240408,103900,736856960,2265,2260,2265,2260,54
|
|
20240408,103800,736734900,2265,2265,2265,2265,1
|
|
20240408,103700,736732635,2265,2260,2265,2260,1002
|
|
20240408,103600,734463660,2265,2260,2265,2260,148
|
|
20240408,103500,734128635,2260,2260,2260,2260,5
|
|
20240408,103400,734117335,2265,2260,2265,2255,94
|
|
20240408,103300,733905170,2260,2260,2260,2260,254
|
|
20240408,103200,733331130,2260,2260,2260,2260,30
|
|
20240408,103100,733263330,2255,2255,2255,2255,2
|
|
20240408,103000,733258820,2250,2250,2255,2250,1090
|
|
20240408,102900,730806300,2250,2255,2255,2250,3578
|
|
20240408,102800,722739580,2255,2260,2260,2255,103
|
|
20240408,102700,722506825,2260,2260,2260,2260,24
|
|
20240408,102600,722452585,2260,2260,2260,2260,0
|
|
20240408,102500,722452585,2260,2255,2260,2255,201
|
|
20240408,102400,721999325,2270,2270,2270,2270,0
|
|
20240408,102300,721999325,2270,2265,2270,2260,695
|
|
20240408,102200,720421700,2270,2255,2270,2250,1233
|
|
20240408,102100,717642505,2250,2255,2270,2250,2477
|
|
20240408,102000,712068845,2250,2260,2260,2250,3605
|
|
20240408,101900,703939995,2260,2265,2265,2260,1672
|
|
20240408,101800,700158720,2265,2270,2270,2265,1384
|
|
20240408,101700,697023910,2270,2275,2275,2270,1541
|
|
20240408,101600,693525180,2270,2270,2275,2270,2623
|
|
20240408,101500,687570940,2275,2270,2275,2270,136
|
|
20240408,101400,687262105,2270,2275,2275,2270,292
|
|
20240408,101300,686599240,2275,2275,2275,2275,6
|
|
20240408,101200,686585590,2275,2270,2275,2270,744
|
|
20240408,101100,684896705,2275,2280,2280,2275,9903
|
|
20240408,101000,662367240,2280,2280,2280,2275,458
|
|
20240408,100900,661323005,2280,2270,2280,2270,1083
|
|
20240408,100800,658858685,2270,2270,2275,2270,614
|
|
20240408,100700,657464855,2270,2270,2270,2270,1313
|
|
20240408,100600,654484345,2270,2280,2280,2270,9
|
|
20240408,100500,654463835,2270,2270,2270,2270,20
|
|
20240408,100400,654418435,2270,2280,2280,2270,109
|
|
20240408,100300,654170915,2270,2285,2285,2270,5734
|
|
20240408,100200,641116175,2285,2285,2285,2285,607
|
|
20240408,100100,639729180,2280,2280,2280,2275,1146
|
|
20240408,100000,637116305,2280,2275,2280,2275,3079
|
|
20240408,095900,630101095,2275,2275,2275,2270,326
|
|
20240408,095800,629359465,2275,2270,2275,2270,1130
|
|
20240408,095700,626794280,2270,2265,2270,2265,4135
|
|
20240408,095600,617428370,2265,2265,2265,2255,3564
|
|
20240408,095500,609359630,2265,2265,2265,2265,15
|
|
20240408,095400,609325655,2265,2265,2265,2255,1105
|
|
20240408,095300,606831100,2265,2255,2265,2250,6724
|
|
20240408,095200,591642675,2255,2255,2255,2255,36
|
|
20240408,095100,591561495,2255,2255,2255,2250,112
|
|
20240408,095000,591309385,2255,2250,2255,2245,1847
|
|
20240408,094900,587158580,2250,2250,2250,2250,415
|
|
20240408,094800,586224830,2255,2250,2255,2245,931
|
|
20240408,094700,584132385,2250,2250,2255,2250,2381
|
|
20240408,094600,578775130,2255,2255,2255,2255,52
|
|
20240408,094500,578657870,2255,2255,2255,2250,2034
|
|
20240408,094400,574073190,2260,2265,2265,2255,1830
|
|
20240408,094300,569937415,2265,2265,2265,2260,137
|
|
20240408,094200,569627195,2260,2265,2265,2260,3387
|
|
20240408,094100,561972435,2265,2265,2265,2260,271
|
|
20240408,094000,561358800,2260,2265,2265,2260,1553
|
|
20240408,093900,557841500,2265,2260,2265,2255,1931
|
|
20240408,093800,553480110,2260,2255,2260,2255,2970
|
|
20240408,093700,546777640,2255,2255,2255,2250,2320
|
|
20240408,093600,541553080,2260,2260,2260,2255,721
|
|
20240408,093500,539924625,2260,2255,2260,2255,3544
|
|
20240408,093400,531932775,2255,2250,2255,2250,389
|
|
20240408,093300,531057245,2255,2240,2255,2240,17361
|
|
20240408,093200,491999895,2250,2245,2250,2245,2789
|
|
20240408,093100,485738450,2250,2255,2255,2245,10673
|
|
20240408,093000,461767305,2255,2255,2255,2255,7
|
|
20240408,092900,461751520,2255,2255,2255,2245,2221
|
|
20240408,092800,456754305,2255,2255,2255,2245,2961
|
|
20240408,092700,450094925,2255,2260,2260,2250,7570
|
|
20240408,092600,433059350,2260,2250,2260,2250,382
|
|
20240408,092500,432199770,2250,2260,2265,2250,432
|
|
20240408,092400,431226525,2265,2265,2265,2265,12
|
|
20240408,092300,431199345,2265,2260,2265,2250,4997
|
|
20240408,092200,419909430,2260,2260,2260,2250,3432
|
|
20240408,092100,412170210,2260,2255,2265,2255,1776
|
|
20240408,092000,408158705,2255,2260,2265,2255,695
|
|
20240408,091900,406591055,2265,2255,2265,2255,689
|
|
20240408,091800,405037290,2265,2260,2265,2250,5289
|
|
20240408,091700,393084205,2260,2255,2260,2245,12237
|
|
20240408,091600,365544410,2260,2275,2275,2260,8758
|
|
20240408,091500,345730470,2275,2265,2275,2260,3930
|
|
20240408,091400,336830615,2265,2270,2270,2265,21554
|
|
20240408,091300,288004105,2270,2280,2280,2255,4344
|
|
20240408,091200,278177210,2280,2280,2280,2265,4909
|
|
20240408,091100,267019550,2280,2280,2280,2275,413
|
|
20240408,091000,266079225,2280,2280,2285,2275,1826
|
|
20240408,090900,261920980,2285,2285,2285,2270,624
|
|
20240408,090800,260498480,2285,2295,2295,2270,13926
|
|
20240408,090700,228635770,2290,2290,2295,2285,4664
|
|
20240408,090600,217950555,2280,2275,2280,2265,8757
|
|
20240408,090500,198055620,2275,2255,2275,2250,8598
|
|
20240408,090400,178606080,2260,2265,2265,2250,3640
|
|
20240408,090300,170393250,2270,2280,2280,2250,14586
|
|
20240408,090200,137453685,2280,2290,2300,2275,10554
|
|
20240408,090100,113346130,2285,2330,2330,2275,30962
|
|
20240408,090000,41779885,2335,2340,2340,2330,17892
|