598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185500,581235750,2105,2105,2105,2105,17086
|
|
20240405,185400,581235750,2105,2105,2105,2105,0
|
|
20240405,185300,581235750,2105,2105,2105,2105,0
|
|
20240405,185200,581235750,2105,2105,2105,2105,0
|
|
20240405,185100,581235750,2105,2105,2105,2105,0
|
|
20240405,185000,581235750,2105,2105,2105,2105,0
|
|
20240405,184900,581235750,2105,2105,2105,2105,0
|
|
20240405,184800,581235750,2105,2105,2105,2105,0
|
|
20240405,184700,581235750,2105,2105,2105,2105,0
|
|
20240405,184600,581235750,2105,2105,2105,2105,0
|
|
20240405,184500,581235750,2105,2105,2105,2105,0
|
|
20240405,184400,581235750,2105,2105,2105,2105,0
|
|
20240405,184300,581235750,2105,2105,2105,2105,0
|
|
20240405,184200,581235750,2105,2105,2105,2105,0
|
|
20240405,184100,581235750,2105,2105,2105,2105,0
|
|
20240405,184000,581235750,2105,2105,2105,2105,0
|
|
20240405,183900,581235750,2105,2105,2105,2105,0
|
|
20240405,183800,581235750,2105,2105,2105,2105,0
|
|
20240405,183700,581235750,2105,2105,2105,2105,0
|
|
20240405,183600,581235750,2105,2105,2105,2105,0
|
|
20240405,183500,581235750,2105,2105,2105,2105,0
|
|
20240405,183400,581235750,2105,2105,2105,2105,0
|
|
20240405,183300,581235750,2105,2105,2105,2105,0
|
|
20240405,183200,581235750,2105,2105,2105,2105,0
|
|
20240405,183100,581235750,2105,2105,2105,2105,0
|
|
20240405,183000,581235750,2105,2105,2105,2105,0
|
|
20240405,182900,581235750,2105,2105,2105,2105,0
|
|
20240405,182800,581235750,2105,2105,2105,2105,0
|
|
20240405,182700,581235750,2105,2105,2105,2105,0
|
|
20240405,182600,581235750,2105,2105,2105,2105,0
|
|
20240405,182500,581235750,2105,2105,2105,2105,17086
|
|
20240405,182400,581235750,2105,2105,2105,2105,0
|
|
20240405,182300,581235750,2105,2105,2105,2105,0
|
|
20240405,182200,581235750,2105,2105,2105,2105,0
|
|
20240405,182100,581235750,2105,2105,2105,2105,0
|
|
20240405,182000,581235750,2105,2105,2105,2105,0
|
|
20240405,181900,581235750,2105,2105,2105,2105,0
|
|
20240405,181800,581235750,2105,2105,2105,2105,0
|
|
20240405,181700,581235750,2105,2105,2105,2105,0
|
|
20240405,181600,581235750,2105,2105,2105,2105,0
|
|
20240405,181500,581235750,2105,2105,2105,2105,0
|
|
20240405,181400,581235750,2105,2105,2105,2105,0
|
|
20240405,181300,581235750,2105,2105,2105,2105,0
|
|
20240405,181200,581235750,2105,2105,2105,2105,0
|
|
20240405,181100,581235750,2105,2105,2105,2105,0
|
|
20240405,181000,581235750,2105,2105,2105,2105,0
|
|
20240405,180900,581235750,2105,2105,2105,2105,0
|
|
20240405,180800,581235750,2105,2105,2105,2105,0
|
|
20240405,180700,581235750,2105,2105,2105,2105,0
|
|
20240405,180600,581235750,2105,2105,2105,2105,0
|
|
20240405,180500,581235750,2105,2105,2105,2105,0
|
|
20240405,180400,581235750,2105,2105,2105,2105,0
|
|
20240405,180300,581235750,2105,2105,2105,2105,0
|
|
20240405,180200,581235750,2105,2105,2105,2105,0
|
|
20240405,180100,581235750,2105,2105,2105,2105,0
|
|
20240405,180000,581235750,2105,2105,2105,2105,0
|
|
20240405,175900,581235750,2105,2105,2105,2105,0
|
|
20240405,175800,581235750,2105,2105,2105,2105,0
|
|
20240405,175700,581235750,2105,2105,2105,2105,0
|
|
20240405,175600,581235750,2105,2105,2105,2105,0
|
|
20240405,175500,581235750,2105,2105,2105,2105,17086
|
|
20240405,175400,581235750,2105,2105,2105,2105,0
|
|
20240405,175300,581235750,2105,2105,2105,2105,0
|
|
20240405,175200,581235750,2105,2105,2105,2105,0
|
|
20240405,175100,581235750,2105,2105,2105,2105,0
|
|
20240405,175000,581235750,2105,2105,2105,2105,0
|
|
20240405,174900,581235750,2105,2105,2105,2105,0
|
|
20240405,174800,581235750,2105,2105,2105,2105,0
|
|
20240405,174700,581235750,2105,2105,2105,2105,0
|
|
20240405,174600,581235750,2105,2105,2105,2105,0
|
|
20240405,174500,581235750,2105,2105,2105,2105,0
|
|
20240405,174400,581235750,2105,2105,2105,2105,0
|
|
20240405,174300,581235750,2105,2105,2105,2105,0
|
|
20240405,174200,581235750,2105,2105,2105,2105,0
|
|
20240405,174100,581235750,2105,2105,2105,2105,0
|
|
20240405,174000,581235750,2105,2105,2105,2105,0
|
|
20240405,173900,581235750,2105,2105,2105,2105,0
|
|
20240405,173800,581235750,2105,2105,2105,2105,0
|
|
20240405,173700,581235750,2105,2105,2105,2105,0
|
|
20240405,173600,581235750,2105,2105,2105,2105,0
|
|
20240405,173500,581235750,2105,2105,2105,2105,0
|
|
20240405,173400,581235750,2105,2105,2105,2105,0
|
|
20240405,173300,581235750,2105,2105,2105,2105,0
|
|
20240405,173200,581235750,2105,2105,2105,2105,0
|
|
20240405,173100,581235750,2105,2105,2105,2105,0
|
|
20240405,173000,581235750,2105,2105,2105,2105,0
|
|
20240405,172900,581235750,2105,2105,2105,2105,0
|
|
20240405,172800,581235750,2105,2105,2105,2105,0
|
|
20240405,172700,581235750,2105,2105,2105,2105,0
|
|
20240405,172600,581235750,2105,2105,2105,2105,0
|
|
20240405,172500,581235750,2105,2105,2105,2105,17086
|
|
20240405,172400,581235750,2105,2105,2105,2105,0
|
|
20240405,172300,581235750,2105,2105,2105,2105,0
|
|
20240405,172200,581235750,2105,2105,2105,2105,0
|
|
20240405,172100,581235750,2105,2105,2105,2105,0
|
|
20240405,172000,581235750,2105,2105,2105,2105,0
|
|
20240405,171900,581235750,2105,2105,2105,2105,0
|
|
20240405,171800,581235750,2105,2105,2105,2105,0
|
|
20240405,171700,581235750,2105,2105,2105,2105,0
|
|
20240405,171600,581235750,2105,2105,2105,2105,0
|
|
20240405,171500,581235750,2105,2105,2105,2105,0
|
|
20240405,171400,581235750,2105,2105,2105,2105,0
|
|
20240405,171300,581235750,2105,2105,2105,2105,0
|
|
20240405,171200,581235750,2105,2105,2105,2105,0
|
|
20240405,171100,581235750,2105,2105,2105,2105,0
|
|
20240405,171000,581235750,2105,2105,2105,2105,0
|
|
20240405,170900,581235750,2105,2105,2105,2105,0
|
|
20240405,170800,581235750,2105,2105,2105,2105,0
|
|
20240405,170700,581235750,2105,2105,2105,2105,0
|
|
20240405,170600,581235750,2105,2105,2105,2105,0
|
|
20240405,170500,581235750,2105,2105,2105,2105,0
|
|
20240405,170400,581235750,2105,2105,2105,2105,0
|
|
20240405,170300,581235750,2105,2105,2105,2105,0
|
|
20240405,170200,581235750,2105,2105,2105,2105,0
|
|
20240405,170100,581235750,2105,2105,2105,2105,0
|
|
20240405,170000,581235750,2105,2105,2105,2105,0
|
|
20240405,165900,581235750,2105,2105,2105,2105,0
|
|
20240405,165800,581235750,2105,2105,2105,2105,0
|
|
20240405,165700,581235750,2105,2105,2105,2105,0
|
|
20240405,165600,581235750,2105,2105,2105,2105,0
|
|
20240405,165500,581235750,2105,2105,2105,2105,17086
|
|
20240405,165400,581235750,2105,2105,2105,2105,0
|
|
20240405,165300,581235750,2105,2105,2105,2105,0
|
|
20240405,165200,581235750,2105,2105,2105,2105,0
|
|
20240405,165100,581235750,2105,2105,2105,2105,0
|
|
20240405,165000,581235750,2105,2105,2105,2105,0
|
|
20240405,164900,581235750,2105,2105,2105,2105,0
|
|
20240405,164800,581235750,2105,2105,2105,2105,0
|
|
20240405,164700,581235750,2105,2105,2105,2105,0
|
|
20240405,164600,581235750,2105,2105,2105,2105,0
|
|
20240405,164500,581235750,2105,2105,2105,2105,0
|
|
20240405,164400,581235750,2105,2105,2105,2105,0
|
|
20240405,164300,581235750,2105,2105,2105,2105,0
|
|
20240405,164200,581235750,2105,2105,2105,2105,0
|
|
20240405,164100,581235750,2105,2105,2105,2105,0
|
|
20240405,164000,581235750,2105,2105,2105,2105,0
|
|
20240405,163900,581235750,2105,2105,2105,2105,0
|
|
20240405,163800,581235750,2105,2105,2105,2105,0
|
|
20240405,163700,581235750,2105,2105,2105,2105,0
|
|
20240405,163600,581235750,2105,2105,2105,2105,0
|
|
20240405,163500,581235750,2105,2105,2105,2105,0
|
|
20240405,163400,581235750,2105,2105,2105,2105,0
|
|
20240405,163300,581235750,2105,2105,2105,2105,0
|
|
20240405,163200,581235750,2105,2105,2105,2105,0
|
|
20240405,163100,581235750,2105,2105,2105,2105,0
|
|
20240405,163000,581235750,2105,2105,2105,2105,0
|
|
20240405,162900,581235750,2105,2105,2105,2105,0
|
|
20240405,162800,581235750,2105,2105,2105,2105,0
|
|
20240405,162700,581235750,2105,2105,2105,2105,0
|
|
20240405,162600,581235750,2105,2105,2105,2105,0
|
|
20240405,162500,581235750,2105,2105,2105,2105,17086
|
|
20240405,162400,581235750,2105,2105,2105,2105,0
|
|
20240405,162300,581235750,2105,2105,2105,2105,0
|
|
20240405,162200,581235750,2105,2105,2105,2105,0
|
|
20240405,162100,581235750,2105,2105,2105,2105,0
|
|
20240405,162000,581235750,2105,2105,2105,2105,0
|
|
20240405,161900,581235750,2105,2105,2105,2105,0
|
|
20240405,161800,581235750,2105,2105,2105,2105,0
|
|
20240405,161700,581235750,2105,2105,2105,2105,0
|
|
20240405,161600,581235750,2105,2105,2105,2105,0
|
|
20240405,161500,581235750,2105,2105,2105,2105,0
|
|
20240405,161400,581235750,2105,2105,2105,2105,0
|
|
20240405,161300,581235750,2105,2105,2105,2105,0
|
|
20240405,161200,581235750,2105,2105,2105,2105,0
|
|
20240405,161100,581235750,2105,2105,2105,2105,0
|
|
20240405,161000,581235750,2105,2105,2105,2105,0
|
|
20240405,160900,581235750,2105,2105,2105,2105,0
|
|
20240405,160800,581235750,2105,2105,2105,2105,0
|
|
20240405,160700,581235750,2105,2105,2105,2105,0
|
|
20240405,160600,581235750,2105,2105,2105,2105,0
|
|
20240405,160500,581235750,2105,2105,2105,2105,0
|
|
20240405,160400,581235750,2105,2105,2105,2105,0
|
|
20240405,160300,581235750,2105,2105,2105,2105,0
|
|
20240405,160200,581235750,2105,2105,2105,2105,0
|
|
20240405,160100,581235750,2105,2105,2105,2105,0
|
|
20240405,160000,581235750,2105,2105,2105,2105,0
|
|
20240405,155900,581235750,2105,2105,2105,2105,0
|
|
20240405,155800,581235750,2105,2105,2105,2105,0
|
|
20240405,155700,581235750,2105,2105,2105,2105,0
|
|
20240405,155600,581235750,2105,2105,2105,2105,0
|
|
20240405,155500,581235750,2105,2105,2105,2105,17086
|
|
20240405,155400,581235750,2105,2105,2105,2105,0
|
|
20240405,155300,581235750,2105,2105,2105,2105,0
|
|
20240405,155200,581235750,2105,2105,2105,2105,0
|
|
20240405,155100,581235750,2105,2105,2105,2105,0
|
|
20240405,155000,581235750,2105,2105,2105,2105,0
|
|
20240405,154900,581235750,2105,2105,2105,2105,0
|
|
20240405,154800,581235750,2105,2105,2105,2105,0
|
|
20240405,154700,581235750,2105,2105,2105,2105,0
|
|
20240405,154600,581235750,2105,2105,2105,2105,0
|
|
20240405,154500,581235750,2105,2105,2105,2105,0
|
|
20240405,154400,581235750,2105,2105,2105,2105,0
|
|
20240405,154300,581235750,2105,2105,2105,2105,0
|
|
20240405,154200,581235750,2105,2105,2105,2105,0
|
|
20240405,154100,581235750,2105,2105,2105,2105,0
|
|
20240405,154000,581235750,2105,2105,2105,2105,0
|
|
20240405,153900,581235750,2105,2105,2105,2105,0
|
|
20240405,153800,581235750,2105,2105,2105,2105,0
|
|
20240405,153700,581235750,2105,2105,2105,2105,0
|
|
20240405,153600,581235750,2105,2105,2105,2105,0
|
|
20240405,153500,581235750,2105,2105,2105,2105,0
|
|
20240405,153400,581235750,2105,2105,2105,2105,0
|
|
20240405,153300,581235750,2105,2105,2105,2105,0
|
|
20240405,153200,581235750,2105,2105,2105,2105,0
|
|
20240405,153100,581235750,2105,2105,2105,2105,0
|
|
20240405,153000,581235750,2105,2105,2105,2105,17086
|
|
20240405,152900,545269720,2125,2125,2125,2125,0
|
|
20240405,152800,545269720,2125,2125,2125,2125,0
|
|
20240405,152700,545269720,2125,2125,2125,2125,0
|
|
20240405,152600,545269720,2125,2125,2125,2125,0
|
|
20240405,152500,545269720,2125,2125,2125,2125,0
|
|
20240405,152400,545269720,2125,2125,2125,2125,0
|
|
20240405,152300,545269720,2125,2125,2125,2125,0
|
|
20240405,152200,545269720,2125,2125,2125,2125,0
|
|
20240405,152100,545269720,2125,2125,2125,2125,0
|
|
20240405,152000,545269720,2125,2125,2125,2125,0
|
|
20240405,151900,545269720,2125,2105,2125,2105,1449
|
|
20240405,151800,542202855,2115,2115,2115,2105,542
|
|
20240405,151700,541057535,2105,2115,2115,2105,648
|
|
20240405,151600,539687075,2115,2115,2115,2115,15
|
|
20240405,151500,539655350,2115,2105,2115,2105,582
|
|
20240405,151400,538430230,2105,2115,2115,2105,2766
|
|
20240405,151300,532586140,2120,2115,2120,2105,652
|
|
20240405,151200,531207950,2115,2115,2115,2115,637
|
|
20240405,151100,529860695,2125,2115,2125,2090,8005
|
|
20240405,151000,513063260,2130,2130,2130,2130,0
|
|
20240405,150900,513063260,2130,2130,2130,2130,0
|
|
20240405,150800,513063260,2130,2125,2130,2125,109
|
|
20240405,150700,512831630,2125,2125,2125,2125,1140
|
|
20240405,150600,510409130,2125,2115,2125,2115,11958
|
|
20240405,150500,485083000,2115,2115,2115,2110,738
|
|
20240405,150400,483524630,2115,2105,2115,2105,584
|
|
20240405,150300,482295300,2115,2115,2115,2115,0
|
|
20240405,150200,482295300,2115,2115,2115,2115,0
|
|
20240405,150100,482295300,2115,2115,2115,2115,67
|
|
20240405,150000,482153595,2105,2110,2110,2105,2287
|
|
20240405,145900,477339260,2115,2115,2115,2115,10
|
|
20240405,145800,477318110,2115,2115,2115,2115,50
|
|
20240405,145700,477212360,2115,2115,2115,2115,0
|
|
20240405,145600,477212360,2115,2115,2115,2115,1
|
|
20240405,145500,477210245,2110,2110,2110,2110,55
|
|
20240405,145400,477094195,2115,2115,2115,2115,1
|
|
20240405,145300,477092080,2110,2110,2110,2110,220
|
|
20240405,145200,476627880,2115,2115,2115,2115,0
|
|
20240405,145100,476627880,2115,2115,2115,2115,0
|
|
20240405,145000,476627880,2115,2115,2115,2115,0
|
|
20240405,144900,476627880,2115,2105,2115,2105,11
|
|
20240405,144800,476604715,2110,2110,2110,2110,0
|
|
20240405,144700,476604715,2110,2120,2120,2110,1347
|
|
20240405,144600,473761445,2120,2120,2120,2120,51
|
|
20240405,144500,473653325,2115,2115,2115,2115,20
|
|
20240405,144400,473611025,2115,2110,2115,2110,430
|
|
20240405,144300,472703485,2110,2110,2110,2110,4
|
|
20240405,144200,472695045,2115,2115,2115,2115,6
|
|
20240405,144100,472682355,2110,2115,2115,2110,82
|
|
20240405,144000,472509330,2115,2115,2115,2115,0
|
|
20240405,143900,472509330,2115,2115,2115,2115,0
|
|
20240405,143800,472509330,2115,2115,2115,2115,0
|
|
20240405,143700,472509330,2115,2115,2115,2115,0
|
|
20240405,143600,472509330,2115,2110,2115,2110,74
|
|
20240405,143500,472353180,2110,2110,2110,2110,0
|
|
20240405,143400,472353180,2110,2110,2110,2110,4141
|
|
20240405,143300,463615670,2110,2110,2110,2110,0
|
|
20240405,143200,463615670,2110,2110,2110,2110,0
|
|
20240405,143100,463615670,2110,2100,2110,2100,446
|
|
20240405,143000,462679060,2110,2110,2110,2110,0
|
|
20240405,142900,462679060,2110,2110,2110,2110,50
|
|
20240405,142800,462573560,2110,2100,2110,2100,366
|
|
20240405,142700,461804950,2110,2110,2110,2110,3
|
|
20240405,142600,461798620,2120,2105,2120,2105,501
|
|
20240405,142500,460744000,2120,2120,2120,2120,0
|
|
20240405,142400,460744000,2120,2105,2120,2105,402
|
|
20240405,142300,459897640,2120,2120,2120,2120,0
|
|
20240405,142200,459897640,2120,2120,2120,2120,1
|
|
20240405,142100,459895520,2115,2120,2120,2115,12
|
|
20240405,142000,459870135,2115,2115,2115,2115,466
|
|
20240405,141900,458884545,2115,2115,2115,2115,0
|
|
20240405,141800,458884545,2115,2115,2115,2115,0
|
|
20240405,141700,458884545,2115,2115,2115,2115,2
|
|
20240405,141600,458880315,2115,2115,2115,2115,0
|
|
20240405,141500,458880315,2115,2115,2115,2115,2221
|
|
20240405,141400,454182900,2115,2115,2115,2115,0
|
|
20240405,141300,454182900,2115,2115,2115,2115,0
|
|
20240405,141200,454182900,2115,2115,2115,2115,0
|
|
20240405,141100,454182900,2115,2115,2115,2115,0
|
|
20240405,141000,454182900,2115,2105,2115,2095,7915
|
|
20240405,140900,437559735,2115,2105,2115,2105,2334
|
|
20240405,140800,432646655,2115,2115,2115,2115,1288
|
|
20240405,140700,429922535,2105,2115,2115,2105,291
|
|
20240405,140600,429309940,2115,2115,2115,2115,1
|
|
20240405,140500,429307825,2120,2120,2120,2120,0
|
|
20240405,140400,429307825,2120,2120,2120,2120,0
|
|
20240405,140300,429307825,2120,2105,2120,2105,2
|
|
20240405,140200,429303600,2105,2105,2105,2105,0
|
|
20240405,140100,429303600,2105,2120,2120,2105,2900
|
|
20240405,140000,423162500,2125,2125,2125,2125,0
|
|
20240405,135900,423162500,2125,2125,2125,2125,0
|
|
20240405,135800,423162500,2125,2125,2125,2125,0
|
|
20240405,135700,423162500,2125,2125,2125,2125,1
|
|
20240405,135600,423160375,2120,2120,2120,2120,8
|
|
20240405,135500,423143415,2125,2125,2125,2125,50
|
|
20240405,135400,423037165,2125,2125,2125,2125,75
|
|
20240405,135300,422877790,2125,2125,2125,2125,100
|
|
20240405,135200,422665290,2125,2115,2125,2115,317
|
|
20240405,135100,421994245,2120,2120,2120,2120,0
|
|
20240405,135000,421994245,2120,2120,2120,2115,1252
|
|
20240405,134900,419342260,2120,2120,2120,2120,100
|
|
20240405,134800,419130260,2120,2120,2120,2120,89
|
|
20240405,134700,418941580,2120,2120,2120,2120,83
|
|
20240405,134600,418765620,2120,2120,2120,2120,0
|
|
20240405,134500,418765620,2120,2120,2120,2120,0
|
|
20240405,134400,418765620,2120,2120,2120,2120,1391
|
|
20240405,134300,415816700,2115,2110,2115,2110,7000
|
|
20240405,134200,401035060,2100,2100,2100,2100,0
|
|
20240405,134100,401035060,2100,2100,2100,2100,41
|
|
20240405,134000,400948960,2100,2100,2100,2100,0
|
|
20240405,133900,400948960,2100,2100,2100,2100,0
|
|
20240405,133800,400948960,2100,2100,2100,2100,109
|
|
20240405,133700,400720060,2110,2110,2110,2110,0
|
|
20240405,133600,400720060,2110,2110,2110,2110,1
|
|
20240405,133500,400717950,2110,2110,2110,2110,0
|
|
20240405,133400,400717950,2110,2110,2110,2110,10
|
|
20240405,133300,400696850,2110,2110,2110,2110,40
|
|
20240405,133200,400612450,2110,2110,2110,2110,0
|
|
20240405,133100,400612450,2110,2110,2110,2110,5
|
|
20240405,133000,400601900,2110,2110,2110,2110,0
|
|
20240405,132900,400601900,2110,2100,2110,2100,2
|
|
20240405,132800,400597690,2105,2100,2110,2090,5116
|
|
20240405,132700,389891055,2110,2110,2110,2110,0
|
|
20240405,132600,389891055,2110,2100,2110,2100,502
|
|
20240405,132500,388836845,2110,2105,2110,2090,2285
|
|
20240405,132400,384026920,2090,2095,2110,2090,7677
|
|
20240405,132300,367941880,2105,2095,2105,2095,802
|
|
20240405,132200,366253680,2095,2105,2105,2095,868
|
|
20240405,132100,364428160,2105,2105,2105,2105,0
|
|
20240405,132000,364428160,2105,2105,2105,2105,0
|
|
20240405,131900,364428160,2105,2095,2105,2095,1009
|
|
20240405,131800,362314215,2110,2110,2110,2110,0
|
|
20240405,131700,362314215,2110,2105,2110,2095,6301
|
|
20240405,131600,349106435,2110,2110,2110,2110,8
|
|
20240405,131500,349089555,2110,2115,2115,2110,1341
|
|
20240405,131400,346259995,2115,2115,2115,2115,10
|
|
20240405,131300,346238845,2100,2100,2100,2100,300
|
|
20240405,131200,345608845,2115,2115,2115,2115,0
|
|
20240405,131100,345608845,2115,2115,2115,2115,5
|
|
20240405,131000,345598270,2115,2115,2115,2115,3
|
|
20240405,130900,345591925,2100,2100,2100,2100,200
|
|
20240405,130800,345171925,2100,2110,2110,2100,7488
|
|
20240405,130700,329440245,2100,2100,2100,2100,7500
|
|
20240405,130600,313690245,2100,2100,2100,2100,0
|
|
20240405,130500,313690245,2100,2100,2100,2100,174
|
|
20240405,130400,313324845,2110,2110,2110,2110,1
|
|
20240405,130300,313322735,2110,2110,2110,2110,0
|
|
20240405,130200,313322735,2110,2110,2110,2110,0
|
|
20240405,130100,313322735,2110,2110,2110,2110,1
|
|
20240405,130000,313320625,2110,2110,2110,2110,0
|
|
20240405,125900,313320625,2110,2110,2110,2110,0
|
|
20240405,125800,313320625,2110,2110,2110,2110,0
|
|
20240405,125700,313320625,2110,2110,2110,2110,1
|
|
20240405,125600,313318515,2110,2110,2110,2110,0
|
|
20240405,125500,313318515,2110,2105,2110,2105,1814
|
|
20240405,125400,309499985,2105,2105,2105,2105,0
|
|
20240405,125300,309499985,2105,2105,2105,2105,0
|
|
20240405,125200,309499985,2105,2105,2105,2105,1
|
|
20240405,125100,309497880,2105,2095,2105,2095,408
|
|
20240405,125000,308642540,2105,2105,2105,2105,10
|
|
20240405,124900,308621490,2110,2100,2110,2100,1001
|
|
20240405,124800,306519380,2110,2110,2110,2110,154
|
|
20240405,124700,306194440,2110,2110,2110,2110,10
|
|
20240405,124600,306173340,2110,2110,2110,2110,2
|
|
20240405,124500,306169120,2110,2110,2110,2110,0
|
|
20240405,124400,306169120,2110,2110,2110,2110,0
|
|
20240405,124300,306169120,2110,2110,2110,2110,0
|
|
20240405,124200,306169120,2110,2110,2110,2110,0
|
|
20240405,124100,306169120,2110,2110,2110,2110,0
|
|
20240405,124000,306169120,2110,2110,2110,2110,2
|
|
20240405,123900,306164900,2090,2090,2090,2090,0
|
|
20240405,123800,306164900,2090,2095,2095,2090,2345
|
|
20240405,123700,301261390,2095,2100,2100,2090,1009
|
|
20240405,123600,299149135,2100,2100,2100,2100,1
|
|
20240405,123500,299147035,2115,2115,2115,2115,0
|
|
20240405,123400,299147035,2115,2115,2115,2115,1
|
|
20240405,123300,299144920,2100,2100,2100,2100,150
|
|
20240405,123200,298829920,2115,2115,2115,2115,11
|
|
20240405,123100,298806655,2100,2100,2100,2100,42
|
|
20240405,123000,298718455,2115,2115,2115,2115,0
|
|
20240405,122900,298718455,2115,2115,2115,2115,0
|
|
20240405,122800,298718455,2115,2115,2115,2115,0
|
|
20240405,122700,298718455,2115,2115,2115,2115,0
|
|
20240405,122600,298718455,2115,2095,2115,2090,3010
|
|
20240405,122500,292412530,2100,2100,2100,2100,1400
|
|
20240405,122400,289472530,2100,2100,2100,2100,1000
|
|
20240405,122300,287372530,2115,2115,2115,2115,0
|
|
20240405,122200,287372530,2115,2115,2115,2115,0
|
|
20240405,122100,287372530,2115,2115,2115,2115,0
|
|
20240405,122000,287372530,2115,2115,2115,2115,0
|
|
20240405,121900,287372530,2115,2115,2115,2115,0
|
|
20240405,121800,287372530,2115,2115,2115,2115,1
|
|
20240405,121700,287370415,2115,2115,2115,2115,3
|
|
20240405,121600,287364070,2115,2115,2115,2100,220
|
|
20240405,121500,286901515,2115,2115,2115,2115,30
|
|
20240405,121400,286838065,2115,2115,2115,2115,5
|
|
20240405,121300,286827490,2115,2115,2115,2115,1
|
|
20240405,121200,286825375,2100,2105,2105,2100,675
|
|
20240405,121100,285407845,2115,2115,2115,2115,0
|
|
20240405,121000,285407845,2115,2115,2115,2115,0
|
|
20240405,120900,285407845,2115,2115,2115,2115,36
|
|
20240405,120800,285331705,2120,2105,2120,2100,7990
|
|
20240405,120700,268532630,2105,2105,2105,2105,41
|
|
20240405,120600,268446325,2120,2105,2120,2105,2
|
|
20240405,120500,268442100,2120,2105,2120,2105,404
|
|
20240405,120400,267590255,2120,2120,2120,2120,0
|
|
20240405,120300,267590255,2120,2120,2120,2120,32
|
|
20240405,120200,267522415,2110,2110,2110,2110,22
|
|
20240405,120100,267475995,2110,2110,2110,2110,1849
|
|
20240405,120000,263574605,2110,2120,2120,2110,11
|
|
20240405,115900,263551295,2120,2120,2120,2120,1
|
|
20240405,115800,263549175,2120,2120,2120,2120,0
|
|
20240405,115700,263549175,2120,2120,2120,2120,0
|
|
20240405,115600,263549175,2120,2115,2120,2115,19
|
|
20240405,115500,263508975,2120,2120,2120,2120,0
|
|
20240405,115400,263508975,2120,2120,2120,2120,0
|
|
20240405,115300,263508975,2120,2120,2120,2120,101
|
|
20240405,115200,263294855,2120,2120,2120,2120,0
|
|
20240405,115100,263294855,2120,2120,2120,2120,0
|
|
20240405,115000,263294855,2120,2120,2120,2120,0
|
|
20240405,114900,263294855,2120,2125,2125,2120,2
|
|
20240405,114800,263290610,2125,2125,2125,2125,0
|
|
20240405,114700,263290610,2125,2125,2125,2125,20
|
|
20240405,114600,263248110,2125,2125,2125,2125,100
|
|
20240405,114500,263035610,2125,2125,2125,2125,0
|
|
20240405,114400,263035610,2125,2125,2125,2125,1
|
|
20240405,114300,263033485,2110,2110,2125,2110,84
|
|
20240405,114200,262856230,2125,2125,2125,2125,0
|
|
20240405,114100,262856230,2125,2125,2125,2125,10
|
|
20240405,114000,262834980,2115,2115,2125,2115,891
|
|
20240405,113900,260950505,2125,2120,2125,2120,460
|
|
20240405,113800,259975300,2125,2125,2125,2125,2
|
|
20240405,113700,259971050,2115,2115,2115,2115,30
|
|
20240405,113600,259907600,2115,2115,2115,2115,0
|
|
20240405,113500,259907600,2115,2115,2115,2115,511
|
|
20240405,113400,258826835,2120,2120,2120,2120,0
|
|
20240405,113300,258826835,2120,2120,2120,2120,0
|
|
20240405,113200,258826835,2120,2125,2125,2120,835
|
|
20240405,113100,257055635,2125,2125,2125,2125,50
|
|
20240405,113000,256949385,2130,2130,2130,2130,6
|
|
20240405,112900,256936605,2130,2130,2130,2130,0
|
|
20240405,112800,256936605,2130,2130,2130,2130,1
|
|
20240405,112700,256934475,2120,2120,2120,2120,0
|
|
20240405,112600,256934475,2120,2120,2120,2120,10
|
|
20240405,112500,256913275,2120,2120,2120,2120,50
|
|
20240405,112400,256807275,2130,2130,2130,2130,0
|
|
20240405,112300,256807275,2130,2130,2130,2130,0
|
|
20240405,112200,256807275,2130,2120,2130,2120,3002
|
|
20240405,112100,250443015,2130,2120,2130,2120,4001
|
|
20240405,112000,241960885,2130,2130,2130,2130,1
|
|
20240405,111900,241958755,2120,2120,2120,2120,23
|
|
20240405,111800,241909995,2130,2130,2130,2130,0
|
|
20240405,111700,241909995,2130,2130,2130,2130,112
|
|
20240405,111600,241671435,2130,2130,2130,2130,4
|
|
20240405,111500,241662915,2130,2130,2130,2130,0
|
|
20240405,111400,241662915,2130,2130,2130,2130,302
|
|
20240405,111300,241019655,2130,2130,2130,2130,10
|
|
20240405,111200,240998355,2130,2130,2130,2120,49
|
|
20240405,111100,240894065,2115,2115,2115,2115,0
|
|
20240405,111000,240894065,2115,2115,2115,2115,1001
|
|
20240405,110900,238776950,2130,2130,2130,2130,100
|
|
20240405,110800,238563950,2130,2130,2130,2115,2068
|
|
20240405,110700,234182425,2130,2130,2130,2130,0
|
|
20240405,110600,234182425,2130,2130,2130,2130,190
|
|
20240405,110500,233777725,2135,2130,2135,2130,210
|
|
20240405,110400,233329425,2120,2120,2120,2120,0
|
|
20240405,110300,233329425,2120,2130,2135,2120,1001
|
|
20240405,110200,231196305,2130,2130,2130,2130,600
|
|
20240405,110100,229918305,2130,2125,2130,2120,500
|
|
20240405,110000,228855305,2120,2120,2120,2120,0
|
|
20240405,105900,228855305,2120,2130,2130,2120,650
|
|
20240405,105800,227475305,2120,2130,2130,2120,600
|
|
20240405,105700,226201305,2120,2120,2120,2120,600
|
|
20240405,105600,224929305,2120,2125,2125,2120,1349
|
|
20240405,105500,222068425,2135,2135,2135,2135,0
|
|
20240405,105400,222068425,2135,2125,2135,2125,205
|
|
20240405,105300,221632750,2120,2135,2135,2120,3222
|
|
20240405,105200,214798110,2125,2135,2135,2125,500
|
|
20240405,105100,213733810,2135,2135,2135,2135,1487
|
|
20240405,105000,210559065,2135,2135,2135,2135,0
|
|
20240405,104900,210559065,2135,2135,2135,2135,0
|
|
20240405,104800,210559065,2135,2135,2135,2135,1
|
|
20240405,104700,210556930,2135,2135,2135,2135,1
|
|
20240405,104600,210554795,2135,2140,2140,2135,101
|
|
20240405,104500,210339155,2135,2135,2135,2135,20
|
|
20240405,104400,210296455,2135,2140,2140,2135,305
|
|
20240405,104300,209644755,2140,2140,2140,2140,1
|
|
20240405,104200,209642615,2130,2135,2135,2130,1000
|
|
20240405,104100,207510115,2140,2140,2140,2140,0
|
|
20240405,104000,207510115,2140,2140,2140,2140,0
|
|
20240405,103900,207510115,2140,2140,2140,2125,1279
|
|
20240405,103800,204787165,2125,2125,2125,2125,1004
|
|
20240405,103700,202653665,2125,2120,2125,2120,185
|
|
20240405,103600,202261440,2125,2130,2130,2125,2326
|
|
20240405,103500,197318680,2135,2135,2135,2135,0
|
|
20240405,103400,197318680,2135,2135,2135,2135,1000
|
|
20240405,103300,195183680,2135,2135,2135,2135,0
|
|
20240405,103200,195183680,2135,2135,2135,2135,0
|
|
20240405,103100,195183680,2135,2135,2135,2135,0
|
|
20240405,103000,195183680,2135,2130,2135,2125,342
|
|
20240405,102900,194456895,2125,2130,2130,2125,501
|
|
20240405,102800,193392265,2125,2130,2130,2125,2260
|
|
20240405,102700,188587965,2140,2140,2140,2140,2000
|
|
20240405,102600,184307965,2140,2140,2140,2140,200
|
|
20240405,102500,183879965,2140,2130,2140,2130,56
|
|
20240405,102400,183760675,2130,2130,2130,2130,10
|
|
20240405,102300,183739375,2140,2135,2140,2135,303
|
|
20240405,102200,183092455,2135,2135,2135,2135,0
|
|
20240405,102100,183092455,2135,2135,2135,2135,0
|
|
20240405,102000,183092455,2135,2135,2135,2135,0
|
|
20240405,101900,183092455,2135,2135,2135,2135,30
|
|
20240405,101800,183028405,2135,2135,2135,2135,960
|
|
20240405,101700,180978805,2135,2135,2135,2135,50
|
|
20240405,101600,180872055,2135,2130,2135,2130,1007
|
|
20240405,101500,178727135,2135,2135,2135,2135,0
|
|
20240405,101400,178727135,2135,2135,2135,2135,8
|
|
20240405,101300,178710055,2130,2130,2130,2130,0
|
|
20240405,101200,178710055,2130,2130,2130,2130,0
|
|
20240405,101100,178710055,2130,2130,2130,2130,950
|
|
20240405,101000,176686555,2140,2140,2140,2140,9
|
|
20240405,100900,176667295,2120,2120,2120,2120,1500
|
|
20240405,100800,173487295,2125,2130,2140,2125,382
|
|
20240405,100700,172675500,2140,2140,2140,2140,30
|
|
20240405,100600,172611300,2140,2140,2140,2140,1
|
|
20240405,100500,172609160,2140,2135,2140,2135,22
|
|
20240405,100400,172562130,2140,2135,2140,2135,6
|
|
20240405,100300,172549315,2140,2140,2140,2130,14
|
|
20240405,100200,172519410,2140,2140,2140,2135,6
|
|
20240405,100100,172506575,2140,2125,2140,2125,2136
|
|
20240405,100000,167967560,2125,2130,2130,2125,10
|
|
20240405,095900,167946295,2140,2140,2140,2140,3
|
|
20240405,095800,167939875,2125,2140,2140,2125,3006
|
|
20240405,095700,161552035,2140,2135,2140,2125,80
|
|
20240405,095600,161381980,2135,2135,2135,2135,0
|
|
20240405,095500,161381980,2135,2130,2135,2125,19
|
|
20240405,095400,161341570,2140,2140,2140,2140,0
|
|
20240405,095300,161341570,2140,2130,2140,2130,3712
|
|
20240405,095200,153429345,2125,2130,2130,2125,18
|
|
20240405,095100,153391025,2120,2130,2130,2120,3031
|
|
20240405,095000,146965235,2130,2130,2130,2125,13
|
|
20240405,094900,146937595,2130,2125,2130,2110,1267
|
|
20240405,094800,144251665,2125,2130,2130,2100,10585
|
|
20240405,094700,121899740,2135,2135,2135,2135,20
|
|
20240405,094600,121857040,2120,2135,2135,2120,2579
|
|
20240405,094500,116381955,2140,2140,2140,2140,1
|
|
20240405,094400,116379815,2145,2145,2145,2145,0
|
|
20240405,094300,116379815,2145,2145,2145,2145,0
|
|
20240405,094200,116379815,2145,2145,2145,2145,0
|
|
20240405,094100,116379815,2145,2145,2145,2145,0
|
|
20240405,094000,116379815,2145,2145,2145,2145,0
|
|
20240405,093900,116379815,2145,2145,2145,2145,6
|
|
20240405,093800,116366945,2145,2140,2145,2140,102
|
|
20240405,093700,116148660,2145,2135,2145,2135,513
|
|
20240405,093600,115053385,2145,2145,2145,2145,0
|
|
20240405,093500,115053385,2145,2145,2145,2145,1
|
|
20240405,093400,115051240,2140,2140,2140,2140,10
|
|
20240405,093300,115029840,2145,2145,2145,2145,3
|
|
20240405,093200,115023405,2125,2125,2125,2125,0
|
|
20240405,093100,115023405,2125,2150,2150,2125,1046
|
|
20240405,093000,112799485,2150,2140,2150,2130,152
|
|
20240405,092900,112475520,2150,2150,2150,2145,25
|
|
20240405,092800,112421820,2155,2150,2155,2145,1480
|
|
20240405,092700,109240110,2145,2145,2150,2135,3009
|
|
20240405,092600,102793500,2145,2135,2145,2135,6119
|
|
20240405,092500,89720820,2135,2125,2135,2120,5770
|
|
20240405,092400,77433720,2130,2130,2130,2130,20
|
|
20240405,092300,77391120,2130,2130,2130,2130,0
|
|
20240405,092200,77391120,2130,2130,2130,2130,0
|
|
20240405,092100,77391120,2130,2130,2130,2130,2
|
|
20240405,092000,77386860,2130,2120,2130,2120,941
|
|
20240405,091900,75391920,2120,2120,2120,2120,10
|
|
20240405,091800,75370720,2120,2120,2120,2120,477
|
|
20240405,091700,74359480,2120,2125,2130,2120,332
|
|
20240405,091600,73653520,2130,2130,2130,2130,0
|
|
20240405,091500,73653520,2130,2125,2130,2125,25
|
|
20240405,091400,73600385,2120,2130,2130,2120,466
|
|
20240405,091300,72610180,2130,2130,2130,2130,6
|
|
20240405,091200,72597400,2130,2130,2130,2130,101
|
|
20240405,091100,72382270,2130,2130,2130,2130,21
|
|
20240405,091000,72337540,2130,2135,2135,2130,726
|
|
20240405,090900,70790010,2135,2130,2135,2130,1952
|
|
20240405,090800,66623990,2130,2130,2130,2130,100
|
|
20240405,090700,66410990,2135,2135,2135,2115,1003
|
|
20240405,090600,64289585,2115,2115,2130,2115,256
|
|
20240405,090500,63746990,2125,2115,2130,2105,8566
|
|
20240405,090400,45569695,2115,2115,2115,2115,533
|
|
20240405,090300,44442400,2115,2115,2115,2115,539
|
|
20240405,090200,43302415,2120,2130,2130,2120,12954
|
|
20240405,090100,15831635,2130,2140,2140,2125,3362
|
|
20240405,090000,8670580,2130,2160,2160,2130,4053
|