633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,192900,2575113130,2635,2635,2635,2635,0
|
|
20240409,192800,2575113130,2635,2635,2635,2635,0
|
|
20240409,192700,2575113130,2635,2635,2635,2635,0
|
|
20240409,192600,2575113130,2635,2635,2635,2635,0
|
|
20240409,192500,2575113130,2635,2635,2635,2635,0
|
|
20240409,192400,2575113130,2635,2635,2635,2635,0
|
|
20240409,192300,2575113130,2635,2635,2635,2635,0
|
|
20240409,192200,2575113130,2635,2635,2635,2635,0
|
|
20240409,192100,2575113130,2635,2635,2635,2635,0
|
|
20240409,192000,2575113130,2635,2635,2635,2635,0
|
|
20240409,191900,2575113130,2635,2635,2635,2635,0
|
|
20240409,191800,2575113130,2635,2635,2635,2635,0
|
|
20240409,191700,2575113130,2635,2635,2635,2635,0
|
|
20240409,191600,2575113130,2635,2635,2635,2635,0
|
|
20240409,191500,2575113130,2635,2635,2635,2635,0
|
|
20240409,191400,2575113130,2635,2635,2635,2635,0
|
|
20240409,191300,2575113130,2635,2635,2635,2635,0
|
|
20240409,191200,2575113130,2635,2635,2635,2635,0
|
|
20240409,191100,2575113130,2635,2635,2635,2635,0
|
|
20240409,191000,2575113130,2635,2635,2635,2635,0
|
|
20240409,190900,2575113130,2635,2635,2635,2635,0
|
|
20240409,190800,2575113130,2635,2635,2635,2635,0
|
|
20240409,190700,2575113130,2635,2635,2635,2635,0
|
|
20240409,190600,2575113130,2635,2635,2635,2635,0
|
|
20240409,190500,2575113130,2635,2635,2635,2635,0
|
|
20240409,190400,2575113130,2635,2635,2635,2635,0
|
|
20240409,190300,2575113130,2635,2635,2635,2635,0
|
|
20240409,190200,2575113130,2635,2635,2635,2635,0
|
|
20240409,190100,2575113130,2635,2635,2635,2635,0
|
|
20240409,190000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,185900,2575113130,2635,2635,2635,2635,0
|
|
20240409,185800,2575113130,2635,2635,2635,2635,0
|
|
20240409,185700,2575113130,2635,2635,2635,2635,0
|
|
20240409,185600,2575113130,2635,2635,2635,2635,0
|
|
20240409,185500,2575113130,2635,2635,2635,2635,0
|
|
20240409,185400,2575113130,2635,2635,2635,2635,0
|
|
20240409,185300,2575113130,2635,2635,2635,2635,0
|
|
20240409,185200,2575113130,2635,2635,2635,2635,0
|
|
20240409,185100,2575113130,2635,2635,2635,2635,0
|
|
20240409,185000,2575113130,2635,2635,2635,2635,0
|
|
20240409,184900,2575113130,2635,2635,2635,2635,0
|
|
20240409,184800,2575113130,2635,2635,2635,2635,0
|
|
20240409,184700,2575113130,2635,2635,2635,2635,0
|
|
20240409,184600,2575113130,2635,2635,2635,2635,0
|
|
20240409,184500,2575113130,2635,2635,2635,2635,0
|
|
20240409,184400,2575113130,2635,2635,2635,2635,0
|
|
20240409,184300,2575113130,2635,2635,2635,2635,0
|
|
20240409,184200,2575113130,2635,2635,2635,2635,0
|
|
20240409,184100,2575113130,2635,2635,2635,2635,0
|
|
20240409,184000,2575113130,2635,2635,2635,2635,0
|
|
20240409,183900,2575113130,2635,2635,2635,2635,0
|
|
20240409,183800,2575113130,2635,2635,2635,2635,0
|
|
20240409,183700,2575113130,2635,2635,2635,2635,0
|
|
20240409,183600,2575113130,2635,2635,2635,2635,0
|
|
20240409,183500,2575113130,2635,2635,2635,2635,0
|
|
20240409,183400,2575113130,2635,2635,2635,2635,0
|
|
20240409,183300,2575113130,2635,2635,2635,2635,0
|
|
20240409,183200,2575113130,2635,2635,2635,2635,0
|
|
20240409,183100,2575113130,2635,2635,2635,2635,0
|
|
20240409,183000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,182900,2575113130,2635,2635,2635,2635,0
|
|
20240409,182800,2575113130,2635,2635,2635,2635,0
|
|
20240409,182700,2575113130,2635,2635,2635,2635,0
|
|
20240409,182600,2575113130,2635,2635,2635,2635,0
|
|
20240409,182500,2575113130,2635,2635,2635,2635,0
|
|
20240409,182400,2575113130,2635,2635,2635,2635,0
|
|
20240409,182300,2575113130,2635,2635,2635,2635,0
|
|
20240409,182200,2575113130,2635,2635,2635,2635,0
|
|
20240409,182100,2575113130,2635,2635,2635,2635,0
|
|
20240409,182000,2575113130,2635,2635,2635,2635,0
|
|
20240409,181900,2575113130,2635,2635,2635,2635,0
|
|
20240409,181800,2575113130,2635,2635,2635,2635,0
|
|
20240409,181700,2575113130,2635,2635,2635,2635,0
|
|
20240409,181600,2575113130,2635,2635,2635,2635,0
|
|
20240409,181500,2575113130,2635,2635,2635,2635,0
|
|
20240409,181400,2575113130,2635,2635,2635,2635,0
|
|
20240409,181300,2575113130,2635,2635,2635,2635,0
|
|
20240409,181200,2575113130,2635,2635,2635,2635,0
|
|
20240409,181100,2575113130,2635,2635,2635,2635,0
|
|
20240409,181000,2575113130,2635,2635,2635,2635,0
|
|
20240409,180900,2575113130,2635,2635,2635,2635,0
|
|
20240409,180800,2575113130,2635,2635,2635,2635,0
|
|
20240409,180700,2575113130,2635,2635,2635,2635,0
|
|
20240409,180600,2575113130,2635,2635,2635,2635,0
|
|
20240409,180500,2575113130,2635,2635,2635,2635,0
|
|
20240409,180400,2575113130,2635,2635,2635,2635,0
|
|
20240409,180300,2575113130,2635,2635,2635,2635,0
|
|
20240409,180200,2575113130,2635,2635,2635,2635,0
|
|
20240409,180100,2575113130,2635,2635,2635,2635,0
|
|
20240409,180000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,175900,2575113130,2635,2635,2635,2635,0
|
|
20240409,175800,2575113130,2635,2635,2635,2635,0
|
|
20240409,175700,2575113130,2635,2635,2635,2635,0
|
|
20240409,175600,2575113130,2635,2635,2635,2635,0
|
|
20240409,175500,2575113130,2635,2635,2635,2635,0
|
|
20240409,175400,2575113130,2635,2635,2635,2635,0
|
|
20240409,175300,2575113130,2635,2635,2635,2635,0
|
|
20240409,175200,2575113130,2635,2635,2635,2635,0
|
|
20240409,175100,2575113130,2635,2635,2635,2635,0
|
|
20240409,175000,2575113130,2635,2635,2635,2635,0
|
|
20240409,174900,2575113130,2635,2635,2635,2635,0
|
|
20240409,174800,2575113130,2635,2635,2635,2635,0
|
|
20240409,174700,2575113130,2635,2635,2635,2635,0
|
|
20240409,174600,2575113130,2635,2635,2635,2635,0
|
|
20240409,174500,2575113130,2635,2635,2635,2635,0
|
|
20240409,174400,2575113130,2635,2635,2635,2635,0
|
|
20240409,174300,2575113130,2635,2635,2635,2635,0
|
|
20240409,174200,2575113130,2635,2635,2635,2635,0
|
|
20240409,174100,2575113130,2635,2635,2635,2635,0
|
|
20240409,174000,2575113130,2635,2635,2635,2635,0
|
|
20240409,173900,2575113130,2635,2635,2635,2635,0
|
|
20240409,173800,2575113130,2635,2635,2635,2635,0
|
|
20240409,173700,2575113130,2635,2635,2635,2635,0
|
|
20240409,173600,2575113130,2635,2635,2635,2635,0
|
|
20240409,173500,2575113130,2635,2635,2635,2635,0
|
|
20240409,173400,2575113130,2635,2635,2635,2635,0
|
|
20240409,173300,2575113130,2635,2635,2635,2635,0
|
|
20240409,173200,2575113130,2635,2635,2635,2635,0
|
|
20240409,173100,2575113130,2635,2635,2635,2635,0
|
|
20240409,173000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,172900,2575113130,2635,2635,2635,2635,0
|
|
20240409,172800,2575113130,2635,2635,2635,2635,0
|
|
20240409,172700,2575113130,2635,2635,2635,2635,0
|
|
20240409,172600,2575113130,2635,2635,2635,2635,0
|
|
20240409,172500,2575113130,2635,2635,2635,2635,0
|
|
20240409,172400,2575113130,2635,2635,2635,2635,0
|
|
20240409,172300,2575113130,2635,2635,2635,2635,0
|
|
20240409,172200,2575113130,2635,2635,2635,2635,0
|
|
20240409,172100,2575113130,2635,2635,2635,2635,0
|
|
20240409,172000,2575113130,2635,2635,2635,2635,0
|
|
20240409,171900,2575113130,2635,2635,2635,2635,0
|
|
20240409,171800,2575113130,2635,2635,2635,2635,0
|
|
20240409,171700,2575113130,2635,2635,2635,2635,0
|
|
20240409,171600,2575113130,2635,2635,2635,2635,0
|
|
20240409,171500,2575113130,2635,2635,2635,2635,0
|
|
20240409,171400,2575113130,2635,2635,2635,2635,0
|
|
20240409,171300,2575113130,2635,2635,2635,2635,0
|
|
20240409,171200,2575113130,2635,2635,2635,2635,0
|
|
20240409,171100,2575113130,2635,2635,2635,2635,0
|
|
20240409,171000,2575113130,2635,2635,2635,2635,0
|
|
20240409,170900,2575113130,2635,2635,2635,2635,0
|
|
20240409,170800,2575113130,2635,2635,2635,2635,0
|
|
20240409,170700,2575113130,2635,2635,2635,2635,0
|
|
20240409,170600,2575113130,2635,2635,2635,2635,0
|
|
20240409,170500,2575113130,2635,2635,2635,2635,0
|
|
20240409,170400,2575113130,2635,2635,2635,2635,0
|
|
20240409,170300,2575113130,2635,2635,2635,2635,0
|
|
20240409,170200,2575113130,2635,2635,2635,2635,0
|
|
20240409,170100,2575113130,2635,2635,2635,2635,0
|
|
20240409,170000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,165900,2575113130,2635,2635,2635,2635,0
|
|
20240409,165800,2575113130,2635,2635,2635,2635,0
|
|
20240409,165700,2575113130,2635,2635,2635,2635,0
|
|
20240409,165600,2575113130,2635,2635,2635,2635,0
|
|
20240409,165500,2575113130,2635,2635,2635,2635,0
|
|
20240409,165400,2575113130,2635,2635,2635,2635,0
|
|
20240409,165300,2575113130,2635,2635,2635,2635,0
|
|
20240409,165200,2575113130,2635,2635,2635,2635,0
|
|
20240409,165100,2575113130,2635,2635,2635,2635,0
|
|
20240409,165000,2575113130,2635,2635,2635,2635,0
|
|
20240409,164900,2575113130,2635,2635,2635,2635,0
|
|
20240409,164800,2575113130,2635,2635,2635,2635,0
|
|
20240409,164700,2575113130,2635,2635,2635,2635,0
|
|
20240409,164600,2575113130,2635,2635,2635,2635,0
|
|
20240409,164500,2575113130,2635,2635,2635,2635,0
|
|
20240409,164400,2575113130,2635,2635,2635,2635,0
|
|
20240409,164300,2575113130,2635,2635,2635,2635,0
|
|
20240409,164200,2575113130,2635,2635,2635,2635,0
|
|
20240409,164100,2575113130,2635,2635,2635,2635,0
|
|
20240409,164000,2575113130,2635,2635,2635,2635,0
|
|
20240409,163900,2575113130,2635,2635,2635,2635,0
|
|
20240409,163800,2575113130,2635,2635,2635,2635,0
|
|
20240409,163700,2575113130,2635,2635,2635,2635,0
|
|
20240409,163600,2575113130,2635,2635,2635,2635,0
|
|
20240409,163500,2575113130,2635,2635,2635,2635,0
|
|
20240409,163400,2575113130,2635,2635,2635,2635,0
|
|
20240409,163300,2575113130,2635,2635,2635,2635,0
|
|
20240409,163200,2575113130,2635,2635,2635,2635,0
|
|
20240409,163100,2575113130,2635,2635,2635,2635,0
|
|
20240409,163000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,162900,2575113130,2635,2635,2635,2635,0
|
|
20240409,162800,2575113130,2635,2635,2635,2635,0
|
|
20240409,162700,2575113130,2635,2635,2635,2635,0
|
|
20240409,162600,2575113130,2635,2635,2635,2635,0
|
|
20240409,162500,2575113130,2635,2635,2635,2635,0
|
|
20240409,162400,2575113130,2635,2635,2635,2635,0
|
|
20240409,162300,2575113130,2635,2635,2635,2635,0
|
|
20240409,162200,2575113130,2635,2635,2635,2635,0
|
|
20240409,162100,2575113130,2635,2635,2635,2635,0
|
|
20240409,162000,2575113130,2635,2635,2635,2635,0
|
|
20240409,161900,2575113130,2635,2635,2635,2635,0
|
|
20240409,161800,2575113130,2635,2635,2635,2635,0
|
|
20240409,161700,2575113130,2635,2635,2635,2635,0
|
|
20240409,161600,2575113130,2635,2635,2635,2635,0
|
|
20240409,161500,2575113130,2635,2635,2635,2635,0
|
|
20240409,161400,2575113130,2635,2635,2635,2635,0
|
|
20240409,161300,2575113130,2635,2635,2635,2635,0
|
|
20240409,161200,2575113130,2635,2635,2635,2635,0
|
|
20240409,161100,2575113130,2635,2635,2635,2635,0
|
|
20240409,161000,2575113130,2635,2635,2635,2635,0
|
|
20240409,160900,2575113130,2635,2635,2635,2635,0
|
|
20240409,160800,2575113130,2635,2635,2635,2635,0
|
|
20240409,160700,2575113130,2635,2635,2635,2635,0
|
|
20240409,160600,2575113130,2635,2635,2635,2635,0
|
|
20240409,160500,2575113130,2635,2635,2635,2635,0
|
|
20240409,160400,2575113130,2635,2635,2635,2635,0
|
|
20240409,160300,2575113130,2635,2635,2635,2635,0
|
|
20240409,160200,2575113130,2635,2635,2635,2635,0
|
|
20240409,160100,2575113130,2635,2635,2635,2635,0
|
|
20240409,160000,2575113130,2635,2635,2635,2635,31532
|
|
20240409,155900,2575113130,2635,2635,2635,2635,0
|
|
20240409,155800,2575113130,2635,2635,2635,2635,0
|
|
20240409,155700,2575113130,2635,2635,2635,2635,0
|
|
20240409,155600,2575113130,2635,2635,2635,2635,0
|
|
20240409,155500,2575113130,2635,2635,2635,2635,0
|
|
20240409,155400,2575113130,2635,2635,2635,2635,0
|
|
20240409,155300,2575113130,2635,2635,2635,2635,0
|
|
20240409,155200,2575113130,2635,2635,2635,2635,0
|
|
20240409,155100,2575113130,2635,2635,2635,2635,0
|
|
20240409,155000,2575113130,2635,2635,2635,2635,0
|
|
20240409,154900,2575113130,2635,2635,2635,2635,0
|
|
20240409,154800,2575113130,2635,2635,2635,2635,0
|
|
20240409,154700,2575113130,2635,2635,2635,2635,0
|
|
20240409,154600,2575113130,2635,2635,2635,2635,0
|
|
20240409,154500,2575113130,2635,2635,2635,2635,0
|
|
20240409,154400,2575113130,2635,2635,2635,2635,0
|
|
20240409,154300,2575113130,2635,2635,2635,2635,0
|
|
20240409,154200,2575113130,2635,2635,2635,2635,0
|
|
20240409,154100,2575113130,2635,2635,2635,2635,0
|
|
20240409,154000,2575113130,2635,2635,2635,2635,0
|
|
20240409,153900,2575113130,2635,2635,2635,2635,0
|
|
20240409,153800,2575113130,2635,2635,2635,2635,0
|
|
20240409,153700,2575113130,2635,2635,2635,2635,0
|
|
20240409,153600,2575113130,2635,2635,2635,2635,0
|
|
20240409,153500,2575113130,2635,2635,2635,2635,0
|
|
20240409,153400,2575113130,2635,2635,2635,2635,0
|
|
20240409,153300,2575113130,2635,2635,2635,2635,0
|
|
20240409,153200,2575113130,2635,2635,2635,2635,0
|
|
20240409,153100,2575113130,2635,2635,2635,2635,0
|
|
20240409,153000,2575113130,2635,2635,2635,2635,63064
|
|
20240409,152900,2492026310,2640,2640,2640,2640,0
|
|
20240409,152800,2492026310,2640,2640,2640,2640,0
|
|
20240409,152700,2492026310,2640,2640,2640,2640,0
|
|
20240409,152600,2492026310,2640,2640,2640,2640,0
|
|
20240409,152500,2492026310,2640,2640,2640,2640,0
|
|
20240409,152400,2492026310,2640,2640,2640,2640,0
|
|
20240409,152300,2492026310,2640,2640,2640,2640,0
|
|
20240409,152200,2492026310,2640,2640,2640,2640,0
|
|
20240409,152100,2492026310,2640,2640,2640,2640,0
|
|
20240409,152000,2492026310,2640,2640,2640,2640,0
|
|
20240409,151900,2492026310,2640,2640,2640,2635,3333
|
|
20240409,151800,2483238805,2640,2640,2645,2635,5547
|
|
20240409,151700,2468619855,2645,2635,2645,2635,3115
|
|
20240409,151600,2460401180,2645,2635,2650,2635,6713
|
|
20240409,151500,2442687710,2635,2630,2635,2620,1088
|
|
20240409,151400,2439836100,2635,2630,2635,2625,948
|
|
20240409,151300,2437338790,2635,2630,2635,2630,1040
|
|
20240409,151200,2434603480,2630,2635,2645,2630,17875
|
|
20240409,151100,2387586835,2650,2650,2650,2650,91
|
|
20240409,151000,2387345685,2630,2625,2650,2625,23326
|
|
20240409,150900,2325804720,2625,2610,2625,2605,7792
|
|
20240409,150800,2305492400,2610,2605,2615,2605,6422
|
|
20240409,150700,2288738045,2615,2620,2620,2610,378
|
|
20240409,150600,2287748510,2620,2615,2620,2605,1956
|
|
20240409,150500,2282653000,2620,2620,2620,2610,1858
|
|
20240409,150400,2277803060,2620,2625,2625,2610,6000
|
|
20240409,150300,2262133580,2625,2645,2645,2625,700
|
|
20240409,150200,2260291360,2645,2650,2655,2630,521
|
|
20240409,150100,2258910420,2630,2650,2650,2630,696
|
|
20240409,150000,2257077940,2630,2630,2655,2630,1558
|
|
20240409,145900,2252971900,2655,2650,2655,2630,612
|
|
20240409,145800,2251350645,2650,2640,2650,2640,14962
|
|
20240409,145700,2211747985,2640,2640,2640,2640,700
|
|
20240409,145600,2209899985,2640,2640,2640,2640,800
|
|
20240409,145500,2207787985,2640,2640,2640,2640,1605
|
|
20240409,145400,2203550785,2640,2625,2640,2625,3300
|
|
20240409,145300,2194878620,2625,2615,2625,2605,4100
|
|
20240409,145200,2184154230,2615,2615,2615,2615,20
|
|
20240409,145100,2184101930,2615,2615,2615,2615,277
|
|
20240409,145000,2183377575,2615,2610,2615,2605,3137
|
|
20240409,144900,2175201815,2615,2615,2615,2615,564
|
|
20240409,144800,2173726955,2615,2615,2615,2615,234
|
|
20240409,144700,2173115045,2615,2610,2615,2610,116
|
|
20240409,144600,2172812280,2610,2610,2610,2610,208
|
|
20240409,144500,2172269400,2595,2615,2615,2595,6693
|
|
20240409,144400,2154899565,2615,2605,2615,2600,11632
|
|
20240409,144300,2124618375,2620,2615,2620,2610,4080
|
|
20240409,144200,2113969560,2610,2625,2625,2610,6019
|
|
20240409,144100,2098220980,2625,2625,2625,2620,81
|
|
20240409,144000,2098008670,2620,2620,2625,2620,874
|
|
20240409,143900,2095715210,2625,2650,2650,2620,1578
|
|
20240409,143800,2091572840,2650,2650,2650,2620,524
|
|
20240409,143700,2090189450,2650,2630,2650,2630,5468
|
|
20240409,143600,2075748050,2630,2630,2630,2620,166
|
|
20240409,143500,2075312760,2630,2625,2645,2620,575
|
|
20240409,143400,2073804525,2625,2625,2650,2625,13279
|
|
20240409,143300,2038748590,2625,2625,2625,2615,336
|
|
20240409,143200,2037868740,2625,2625,2625,2625,65
|
|
20240409,143100,2037698115,2625,2615,2625,2615,911
|
|
20240409,143000,2035315630,2625,2625,2625,2625,776
|
|
20240409,142900,2033278630,2625,2630,2630,2620,110
|
|
20240409,142800,2032989390,2630,2630,2635,2630,306
|
|
20240409,142700,2032184585,2635,2635,2635,2635,923
|
|
20240409,142600,2029752480,2635,2635,2635,2635,17
|
|
20240409,142500,2029707685,2635,2635,2635,2635,2
|
|
20240409,142400,2029702415,2635,2635,2635,2635,40
|
|
20240409,142300,2029597015,2635,2630,2640,2625,4002
|
|
20240409,142200,2019062475,2630,2625,2630,2625,2567
|
|
20240409,142100,2012324050,2625,2620,2625,2620,2072
|
|
20240409,142000,2006895360,2620,2620,2620,2620,123
|
|
20240409,141900,2006573100,2620,2620,2620,2620,19
|
|
20240409,141800,2006523320,2620,2620,2620,2610,3573
|
|
20240409,141700,1997186370,2620,2610,2620,2600,3020
|
|
20240409,141600,1989305160,2610,2600,2610,2600,2501
|
|
20240409,141500,1982802550,2610,2610,2610,2610,115
|
|
20240409,141400,1982502400,2610,2610,2615,2600,9225
|
|
20240409,141300,1958461955,2610,2615,2615,2610,1171
|
|
20240409,141200,1955405530,2615,2590,2615,2590,18051
|
|
20240409,141100,1908474200,2590,2590,2590,2585,151
|
|
20240409,141000,1908083360,2590,2575,2590,2575,7288
|
|
20240409,140900,1889259355,2580,2575,2580,2575,228
|
|
20240409,140800,1888672235,2575,2570,2575,2570,529
|
|
20240409,140700,1887312700,2565,2565,2565,2565,415
|
|
20240409,140600,1886248225,2565,2565,2570,2565,86
|
|
20240409,140500,1886027625,2570,2565,2570,2550,14478
|
|
20240409,140400,1849055765,2570,2565,2570,2555,11178
|
|
20240409,140300,1820449590,2565,2565,2575,2565,302
|
|
20240409,140200,1819674950,2575,2575,2575,2565,4051
|
|
20240409,140100,1809283625,2565,2580,2580,2565,1638
|
|
20240409,140000,1805070980,2580,2580,2580,2575,102
|
|
20240409,135900,1804807835,2580,2580,2580,2580,290
|
|
20240409,135800,1804059635,2580,2580,2580,2580,37
|
|
20240409,135700,1803964175,2580,2565,2580,2565,4663
|
|
20240409,135600,1792003550,2570,2570,2570,2570,4781
|
|
20240409,135500,1779716380,2580,2580,2580,2580,1377
|
|
20240409,135400,1776163720,2580,2570,2580,2570,396
|
|
20240409,135300,1775144980,2570,2580,2580,2570,2104
|
|
20240409,135200,1769730310,2580,2580,2580,2580,203
|
|
20240409,135100,1769206570,2580,2580,2580,2580,264
|
|
20240409,135000,1768525450,2570,2580,2580,2570,3210
|
|
20240409,134900,1760254160,2580,2575,2580,2575,562
|
|
20240409,134800,1758806945,2580,2585,2585,2575,4261
|
|
20240409,134700,1747810805,2585,2580,2585,2580,1782
|
|
20240409,134600,1743213235,2580,2580,2580,2580,210
|
|
20240409,134500,1742671435,2580,2575,2580,2575,3024
|
|
20240409,134400,1734874620,2580,2580,2580,2580,553
|
|
20240409,134300,1733447880,2580,2580,2580,2570,4998
|
|
20240409,134200,1720574790,2570,2575,2575,2570,2210
|
|
20240409,134100,1714887665,2570,2575,2575,2570,3639
|
|
20240409,134000,1705519740,2580,2575,2580,2575,1114
|
|
20240409,133900,1702648120,2580,2580,2580,2580,600
|
|
20240409,133800,1701100120,2575,2585,2585,2575,3445
|
|
20240409,133700,1692199910,2585,2580,2585,2575,3515
|
|
20240409,133600,1683115535,2585,2585,2585,2585,120
|
|
20240409,133500,1682805335,2585,2580,2585,2575,349
|
|
20240409,133400,1681904165,2575,2575,2595,2575,6745
|
|
20240409,133300,1664531735,2575,2590,2590,2575,8896
|
|
20240409,133200,1641554970,2590,2610,2610,2590,28053
|
|
20240409,133100,1568617475,2620,2620,2620,2620,1
|
|
20240409,133000,1568614855,2615,2620,2625,2615,7428
|
|
20240409,132900,1549167075,2625,2620,2625,2620,1645
|
|
20240409,132800,1544857150,2625,2625,2625,2625,1170
|
|
20240409,132700,1541785900,2625,2625,2625,2625,1267
|
|
20240409,132600,1538460025,2625,2620,2625,2620,2275
|
|
20240409,132500,1532488160,2625,2625,2625,2625,0
|
|
20240409,132400,1532488160,2625,2625,2625,2625,100
|
|
20240409,132300,1532225660,2625,2625,2625,2625,0
|
|
20240409,132200,1532225660,2625,2615,2625,2615,52
|
|
20240409,132100,1532089660,2625,2625,2625,2625,72
|
|
20240409,132000,1531900660,2625,2620,2625,2620,670
|
|
20240409,131900,1530142680,2620,2620,2620,2620,2
|
|
20240409,131800,1530137440,2620,2620,2620,2620,0
|
|
20240409,131700,1530137440,2620,2610,2620,2610,130
|
|
20240409,131600,1529797840,2620,2610,2620,2610,212
|
|
20240409,131500,1529244510,2625,2625,2625,2625,90
|
|
20240409,131400,1529008260,2625,2615,2625,2610,132
|
|
20240409,131300,1528662915,2615,2610,2615,2610,108
|
|
20240409,131200,1528380975,2615,2615,2615,2615,2
|
|
20240409,131100,1528375745,2615,2615,2615,2615,1
|
|
20240409,131000,1528373130,2615,2620,2620,2615,2616
|
|
20240409,130900,1521532280,2625,2625,2625,2625,750
|
|
20240409,130800,1519563530,2625,2625,2625,2615,2003
|
|
20240409,130700,1514325655,2625,2625,2625,2620,616
|
|
20240409,130600,1512711680,2625,2625,2625,2625,1058
|
|
20240409,130500,1509934430,2625,2625,2625,2625,1
|
|
20240409,130400,1509931805,2625,2625,2625,2620,584
|
|
20240409,130300,1508401675,2625,2625,2625,2625,5
|
|
20240409,130200,1508388550,2625,2625,2625,2625,0
|
|
20240409,130100,1508388550,2625,2625,2625,2625,9
|
|
20240409,130000,1508364925,2625,2625,2625,2625,31
|
|
20240409,125900,1508283550,2625,2630,2630,2625,8735
|
|
20240409,125800,1485354165,2625,2630,2630,2625,101
|
|
20240409,125700,1485089035,2630,2630,2630,2630,0
|
|
20240409,125600,1485089035,2630,2625,2630,2625,411
|
|
20240409,125500,1484008235,2630,2625,2630,2625,1259
|
|
20240409,125400,1480702820,2625,2625,2625,2625,0
|
|
20240409,125300,1480702820,2625,2620,2625,2620,530
|
|
20240409,125200,1479314215,2620,2620,2620,2620,257
|
|
20240409,125100,1478640875,2620,2620,2620,2620,0
|
|
20240409,125000,1478640875,2620,2620,2620,2620,0
|
|
20240409,124900,1478640875,2620,2620,2620,2620,1
|
|
20240409,124800,1478638255,2625,2625,2625,2625,0
|
|
20240409,124700,1478638255,2625,2620,2625,2620,17
|
|
20240409,124600,1478593685,2620,2620,2620,2620,1371
|
|
20240409,124500,1475001665,2625,2630,2630,2625,126
|
|
20240409,124400,1474670785,2630,2625,2630,2625,420
|
|
20240409,124300,1473568275,2620,2620,2620,2620,138
|
|
20240409,124200,1473206715,2620,2625,2625,2620,3551
|
|
20240409,124100,1463902095,2625,2625,2625,2625,7
|
|
20240409,124000,1463883720,2625,2620,2625,2620,906
|
|
20240409,123900,1461508840,2620,2620,2620,2620,2214
|
|
20240409,123800,1455708160,2630,2630,2630,2630,0
|
|
20240409,123700,1455708160,2630,2630,2630,2625,1942
|
|
20240409,123600,1450610355,2635,2635,2635,2635,2
|
|
20240409,123500,1450605085,2635,2635,2635,2635,0
|
|
20240409,123400,1450605085,2635,2630,2635,2630,219
|
|
20240409,123300,1450029105,2635,2630,2635,2630,1001
|
|
20240409,123200,1447391475,2635,2635,2635,2635,100
|
|
20240409,123100,1447127975,2635,2635,2635,2635,0
|
|
20240409,123000,1447127975,2635,2635,2635,2635,0
|
|
20240409,122900,1447127975,2635,2635,2635,2635,2
|
|
20240409,122800,1447122705,2635,2635,2635,2635,2377
|
|
20240409,122700,1440859310,2635,2635,2635,2635,14
|
|
20240409,122600,1440822420,2635,2650,2650,2630,14480
|
|
20240409,122500,1402605915,2650,2650,2650,2650,1811
|
|
20240409,122400,1397806765,2650,2655,2655,2645,26
|
|
20240409,122300,1397737950,2650,2650,2655,2650,12
|
|
20240409,122200,1397706135,2655,2655,2655,2650,2595
|
|
20240409,122100,1390829370,2650,2655,2655,2650,610
|
|
20240409,122000,1389212850,2665,2655,2665,2655,887
|
|
20240409,121900,1386857845,2665,2665,2665,2655,940
|
|
20240409,121800,1384352895,2665,2655,2665,2655,1149
|
|
20240409,121700,1381302280,2655,2655,2655,2655,0
|
|
20240409,121600,1381302280,2655,2655,2655,2655,0
|
|
20240409,121500,1381302280,2655,2655,2655,2655,2
|
|
20240409,121400,1381296970,2655,2650,2655,2650,625
|
|
20240409,121300,1379637705,2655,2655,2655,2655,22
|
|
20240409,121200,1379579295,2655,2655,2655,2655,200
|
|
20240409,121100,1379048295,2655,2655,2655,2650,41
|
|
20240409,121000,1378939610,2655,2655,2655,2655,1906
|
|
20240409,120900,1373879180,2665,2665,2665,2665,5
|
|
20240409,120800,1373865855,2665,2665,2665,2665,10
|
|
20240409,120700,1373839205,2665,2660,2665,2660,1502
|
|
20240409,120600,1369837950,2665,2665,2665,2655,450
|
|
20240409,120500,1368639380,2665,2655,2665,2655,5240
|
|
20240409,120400,1354705245,2655,2655,2655,2655,110
|
|
20240409,120300,1354413195,2655,2655,2655,2655,10
|
|
20240409,120200,1354386645,2655,2655,2655,2655,2
|
|
20240409,120100,1354381335,2655,2650,2655,2650,4972
|
|
20240409,120000,1341205500,2655,2655,2655,2655,348
|
|
20240409,115900,1340281560,2655,2655,2655,2655,0
|
|
20240409,115800,1340281560,2655,2655,2655,2655,2
|
|
20240409,115700,1340276250,2655,2655,2655,2655,100
|
|
20240409,115600,1340010750,2655,2650,2655,2645,66
|
|
20240409,115500,1339835810,2650,2645,2650,2645,400
|
|
20240409,115400,1338777310,2645,2645,2650,2645,3780
|
|
20240409,115300,1328779200,2645,2640,2645,2640,702
|
|
20240409,115200,1326925910,2630,2635,2635,2630,89
|
|
20240409,115100,1326691655,2640,2640,2640,2640,4
|
|
20240409,115000,1326681095,2645,2645,2645,2645,0
|
|
20240409,114900,1326681095,2645,2645,2645,2645,1
|
|
20240409,114800,1326678450,2645,2635,2645,2635,4
|
|
20240409,114700,1326667880,2645,2645,2645,2645,47
|
|
20240409,114600,1326543565,2645,2645,2645,2645,0
|
|
20240409,114500,1326543565,2645,2640,2645,2640,311
|
|
20240409,114400,1325722520,2640,2635,2640,2635,143
|
|
20240409,114300,1325345710,2635,2635,2635,2635,1
|
|
20240409,114200,1325343075,2630,2625,2630,2625,3346
|
|
20240409,114100,1316549730,2625,2625,2625,2625,0
|
|
20240409,114000,1316549730,2625,2625,2625,2625,261
|
|
20240409,113900,1315864605,2625,2625,2625,2625,3
|
|
20240409,113800,1315856730,2620,2620,2625,2620,2390
|
|
20240409,113700,1309594680,2625,2625,2625,2620,1243
|
|
20240409,113600,1306334920,2625,2620,2625,2620,699
|
|
20240409,113500,1304502460,2620,2620,2620,2620,592
|
|
20240409,113400,1302951420,2620,2625,2625,2620,600
|
|
20240409,113300,1301378920,2625,2625,2630,2625,52
|
|
20240409,113200,1301242415,2625,2625,2625,2625,110
|
|
20240409,113100,1300953665,2630,2630,2630,2625,466
|
|
20240409,113000,1299730395,2630,2630,2630,2630,0
|
|
20240409,112900,1299730395,2630,2630,2630,2630,0
|
|
20240409,112800,1299730395,2630,2625,2630,2625,2396
|
|
20240409,112700,1293431765,2630,2630,2630,2630,2
|
|
20240409,112600,1293426505,2630,2630,2630,2630,2
|
|
20240409,112500,1293421245,2635,2635,2635,2620,47
|
|
20240409,112400,1293297800,2635,2620,2635,2620,514
|
|
20240409,112300,1291951030,2620,2620,2620,2620,0
|
|
20240409,112200,1291951030,2620,2635,2635,2620,267
|
|
20240409,112100,1291251370,2635,2635,2635,2635,0
|
|
20240409,112000,1291251370,2635,2630,2635,2630,1428
|
|
20240409,111900,1287495725,2620,2630,2630,2620,2939
|
|
20240409,111800,1279795045,2630,2630,2630,2630,0
|
|
20240409,111700,1279795045,2630,2630,2630,2630,43
|
|
20240409,111600,1279681955,2630,2630,2630,2630,0
|
|
20240409,111500,1279681955,2630,2630,2630,2630,0
|
|
20240409,111400,1279681955,2630,2630,2630,2630,44
|
|
20240409,111300,1279566235,2630,2635,2635,2630,9
|
|
20240409,111200,1279542525,2635,2635,2635,2635,613
|
|
20240409,111100,1277927270,2635,2620,2635,2620,301
|
|
20240409,111000,1277138615,2625,2625,2625,2625,1
|
|
20240409,110900,1277135990,2605,2625,2640,2605,4710
|
|
20240409,110800,1264837885,2640,2635,2640,2635,3429
|
|
20240409,110700,1255802445,2635,2625,2635,2625,1911
|
|
20240409,110600,1250769640,2625,2620,2625,2620,121
|
|
20240409,110500,1250452520,2620,2620,2620,2620,102
|
|
20240409,110400,1250185280,2605,2610,2615,2605,2276
|
|
20240409,110300,1244241540,2605,2605,2605,2605,0
|
|
20240409,110200,1244241540,2605,2605,2605,2605,664
|
|
20240409,110100,1242511820,2610,2620,2620,2570,28865
|
|
20240409,110000,1167625365,2620,2620,2620,2620,69
|
|
20240409,105900,1167444585,2620,2620,2620,2620,7
|
|
20240409,105800,1167426245,2620,2620,2620,2620,75
|
|
20240409,105700,1167229745,2620,2625,2625,2620,4122
|
|
20240409,105600,1156421345,2625,2630,2630,2625,239
|
|
20240409,105500,1155792820,2635,2635,2635,2635,200
|
|
20240409,105400,1155265820,2645,2645,2645,2645,69
|
|
20240409,105300,1155083315,2645,2635,2645,2630,100
|
|
20240409,105200,1154820045,2635,2635,2645,2635,1576
|
|
20240409,105100,1150657010,2635,2630,2635,2625,1932
|
|
20240409,105000,1145581110,2630,2620,2635,2620,1138
|
|
20240409,104900,1142591630,2615,2615,2615,2615,30
|
|
20240409,104800,1142513180,2620,2625,2625,2595,468
|
|
20240409,104700,1141288450,2610,2615,2625,2585,6489
|
|
20240409,104600,1124364385,2615,2615,2615,2600,2049
|
|
20240409,104500,1119012410,2615,2615,2615,2605,3184
|
|
20240409,104400,1110688245,2615,2615,2615,2610,2715
|
|
20240409,104300,1103588760,2585,2650,2650,2520,65410
|
|
20240409,104200,933619990,2650,2650,2650,2650,3
|
|
20240409,104100,933612040,2645,2645,2650,2645,1176
|
|
20240409,104000,930501490,2650,2650,2650,2650,100
|
|
20240409,103900,930236490,2655,2655,2655,2610,56161
|
|
20240409,103800,782477215,2655,2650,2655,2650,745
|
|
20240409,103700,780502955,2655,2655,2655,2655,6
|
|
20240409,103600,780487025,2655,2655,2655,2655,500
|
|
20240409,103500,779159525,2655,2655,2655,2645,207
|
|
20240409,103400,778609950,2655,2655,2655,2655,995
|
|
20240409,103300,775968225,2655,2650,2655,2650,821
|
|
20240409,103200,773792550,2655,2655,2655,2650,204
|
|
20240409,103100,773251930,2655,2650,2655,2650,11
|
|
20240409,103000,773222740,2655,2650,2655,2650,1098
|
|
20240409,102900,770313035,2650,2655,2655,2650,7
|
|
20240409,102800,770294475,2655,2655,2655,2650,740
|
|
20240409,102700,768332935,2655,2650,2655,2650,20
|
|
20240409,102600,768279915,2645,2650,2650,2645,634
|
|
20240409,102500,766600815,2650,2650,2650,2650,150
|
|
20240409,102400,766203315,2655,2655,2655,2650,390
|
|
20240409,102300,765167960,2645,2655,2655,2640,2790
|
|
20240409,102200,757785435,2655,2650,2655,2645,179
|
|
20240409,102100,757311835,2655,2655,2655,2655,0
|
|
20240409,102000,757311835,2655,2655,2655,2655,4
|
|
20240409,101900,757301215,2655,2655,2655,2655,40
|
|
20240409,101800,757195015,2655,2655,2655,2655,176
|
|
20240409,101700,756727735,2655,2655,2655,2655,948
|
|
20240409,101600,754210795,2650,2650,2650,2645,2085
|
|
20240409,101500,748690550,2650,2650,2650,2650,0
|
|
20240409,101400,748690550,2650,2640,2650,2640,38
|
|
20240409,101300,748590200,2655,2655,2655,2655,1
|
|
20240409,101200,748587545,2655,2650,2655,2640,1349
|
|
20240409,101100,745016170,2650,2650,2650,2650,1000
|
|
20240409,101000,742366170,2650,2650,2650,2635,995
|
|
20240409,100900,739741865,2650,2640,2650,2640,596
|
|
20240409,100800,738168405,2640,2640,2640,2640,1970
|
|
20240409,100700,732967605,2640,2645,2645,2640,3284
|
|
20240409,100600,724297830,2645,2645,2645,2645,126
|
|
20240409,100500,723964560,2645,2655,2660,2640,703
|
|
20240409,100400,722105300,2655,2645,2655,2640,6938
|
|
20240409,100300,703755925,2650,2650,2650,2645,2251
|
|
20240409,100200,697799175,2650,2655,2655,2650,18926
|
|
20240409,100100,647635160,2660,2665,2665,2660,789
|
|
20240409,100000,645536320,2665,2665,2665,2660,382
|
|
20240409,095900,644519290,2665,2665,2665,2665,3031
|
|
20240409,095800,636441675,2665,2655,2665,2650,1194
|
|
20240409,095700,633271105,2655,2660,2660,2650,3108
|
|
20240409,095600,625023655,2665,2660,2670,2660,2994
|
|
20240409,095500,617048650,2660,2665,2665,2660,665
|
|
20240409,095400,615279740,2660,2660,2660,2655,7593
|
|
20240409,095300,595083315,2665,2665,2670,2665,411
|
|
20240409,095200,593987990,2665,2665,2665,2665,1
|
|
20240409,095100,593985325,2670,2665,2670,2660,2038
|
|
20240409,095000,588551720,2675,2675,2675,2665,1039
|
|
20240409,094900,585780560,2665,2675,2675,2665,415
|
|
20240409,094800,584672435,2675,2655,2675,2650,6486
|
|
20240409,094700,567381550,2655,2660,2660,2655,15225
|
|
20240409,094600,526929160,2660,2660,2660,2660,2200
|
|
20240409,094500,521077160,2660,2660,2665,2660,612
|
|
20240409,094400,519449230,2665,2660,2665,2660,2106
|
|
20240409,094300,513847115,2665,2665,2665,2665,250
|
|
20240409,094200,513180865,2665,2665,2665,2665,55
|
|
20240409,094100,513034290,2675,2675,2675,2675,5
|
|
20240409,094000,513020915,2680,2670,2680,2660,21957
|
|
20240409,093900,454459695,2670,2680,2680,2670,715
|
|
20240409,093800,452549545,2680,2680,2680,2680,200
|
|
20240409,093700,452013545,2670,2670,2680,2670,2036
|
|
20240409,093600,446577405,2670,2675,2675,2670,6000
|
|
20240409,093500,430555150,2680,2685,2685,2680,131
|
|
20240409,093400,430204065,2680,2670,2680,2670,3644
|
|
20240409,093300,420438765,2680,2670,2680,2670,2781
|
|
20240409,093200,413012280,2680,2675,2680,2670,3096
|
|
20240409,093100,404740090,2675,2675,2675,2670,1284
|
|
20240409,093000,401310540,2675,2675,2680,2670,1731
|
|
20240409,092900,396680360,2680,2680,2680,2680,75
|
|
20240409,092800,396479360,2685,2680,2685,2680,4001
|
|
20240409,092700,385741675,2680,2685,2685,2670,3074
|
|
20240409,092600,377513220,2685,2685,2685,2685,1220
|
|
20240409,092500,374237520,2685,2685,2685,2685,1407
|
|
20240409,092400,370459725,2685,2670,2685,2670,2902
|
|
20240409,092300,362681355,2670,2670,2685,2670,4504
|
|
20240409,092200,350653830,2685,2685,2685,2665,4504
|
|
20240409,092100,338631250,2670,2665,2675,2665,6368
|
|
20240409,092000,321603415,2675,2675,2675,2660,377
|
|
20240409,091900,320599780,2675,2665,2675,2665,2370
|
|
20240409,091800,314283700,2665,2665,2675,2660,8240
|
|
20240409,091700,292345985,2665,2670,2675,2665,2902
|
|
20240409,091600,284605170,2670,2675,2675,2670,6577
|
|
20240409,091500,267033510,2680,2695,2695,2680,6240
|
|
20240409,091400,250253245,2710,2695,2710,2695,3143
|
|
20240409,091300,241773865,2695,2680,2695,2680,2143
|
|
20240409,091200,236012900,2680,2680,2685,2675,5238
|
|
20240409,091100,221969075,2680,2685,2685,2660,6666
|
|
20240409,091000,204135085,2685,2685,2685,2670,12462
|
|
20240409,090900,170742425,2685,2710,2710,2685,7833
|
|
20240409,090800,149660920,2700,2715,2715,2700,4924
|
|
20240409,090700,136362480,2700,2745,2745,2700,18696
|
|
20240409,090600,85637775,2725,2745,2745,2725,1513
|
|
20240409,090500,81504590,2745,2745,2745,2720,2122
|
|
20240409,090400,75732025,2745,2745,2745,2745,53
|
|
20240409,090300,75586540,2745,2730,2745,2715,13309
|
|
20240409,090200,39321980,2730,2740,2745,2730,3467
|
|
20240409,090100,29846220,2740,2755,2755,2740,6773
|
|
20240409,090000,11243815,2750,2770,2770,2750,4059
|