619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191600,738859455,2485,2485,2485,2485,5107
|
|
20240402,191500,738859455,2485,2485,2485,2485,0
|
|
20240402,191400,738859455,2485,2485,2485,2485,0
|
|
20240402,191300,738859455,2485,2485,2485,2485,0
|
|
20240402,191200,738859455,2485,2485,2485,2485,0
|
|
20240402,191100,738859455,2485,2485,2485,2485,0
|
|
20240402,191000,738859455,2485,2485,2485,2485,0
|
|
20240402,190900,738859455,2485,2485,2485,2485,0
|
|
20240402,190800,738859455,2485,2485,2485,2485,0
|
|
20240402,190700,738859455,2485,2485,2485,2485,0
|
|
20240402,190600,738859455,2485,2485,2485,2485,0
|
|
20240402,190500,738859455,2485,2485,2485,2485,0
|
|
20240402,190400,738859455,2485,2485,2485,2485,0
|
|
20240402,190300,738859455,2485,2485,2485,2485,0
|
|
20240402,190200,738859455,2485,2485,2485,2485,0
|
|
20240402,190100,738859455,2485,2485,2485,2485,0
|
|
20240402,190000,738859455,2485,2485,2485,2485,0
|
|
20240402,185900,738859455,2485,2485,2485,2485,0
|
|
20240402,185800,738859455,2485,2485,2485,2485,0
|
|
20240402,185700,738859455,2485,2485,2485,2485,0
|
|
20240402,185600,738859455,2485,2485,2485,2485,0
|
|
20240402,185500,738859455,2485,2485,2485,2485,0
|
|
20240402,185400,738859455,2485,2485,2485,2485,0
|
|
20240402,185300,738859455,2485,2485,2485,2485,0
|
|
20240402,185200,738859455,2485,2485,2485,2485,0
|
|
20240402,185100,738859455,2485,2485,2485,2485,0
|
|
20240402,185000,738859455,2485,2485,2485,2485,0
|
|
20240402,184900,738859455,2485,2485,2485,2485,0
|
|
20240402,184800,738859455,2485,2485,2485,2485,0
|
|
20240402,184700,738859455,2485,2485,2485,2485,0
|
|
20240402,184600,738859455,2485,2485,2485,2485,5107
|
|
20240402,184500,738859455,2485,2485,2485,2485,0
|
|
20240402,184400,738859455,2485,2485,2485,2485,0
|
|
20240402,184300,738859455,2485,2485,2485,2485,0
|
|
20240402,184200,738859455,2485,2485,2485,2485,0
|
|
20240402,184100,738859455,2485,2485,2485,2485,0
|
|
20240402,184000,738859455,2485,2485,2485,2485,0
|
|
20240402,183900,738859455,2485,2485,2485,2485,0
|
|
20240402,183800,738859455,2485,2485,2485,2485,0
|
|
20240402,183700,738859455,2485,2485,2485,2485,0
|
|
20240402,183600,738859455,2485,2485,2485,2485,0
|
|
20240402,183500,738859455,2485,2485,2485,2485,0
|
|
20240402,183400,738859455,2485,2485,2485,2485,0
|
|
20240402,183300,738859455,2485,2485,2485,2485,0
|
|
20240402,183200,738859455,2485,2485,2485,2485,0
|
|
20240402,183100,738859455,2485,2485,2485,2485,0
|
|
20240402,183000,738859455,2485,2485,2485,2485,0
|
|
20240402,182900,738859455,2485,2485,2485,2485,0
|
|
20240402,182800,738859455,2485,2485,2485,2485,0
|
|
20240402,182700,738859455,2485,2485,2485,2485,0
|
|
20240402,182600,738859455,2485,2485,2485,2485,0
|
|
20240402,182500,738859455,2485,2485,2485,2485,0
|
|
20240402,182400,738859455,2485,2485,2485,2485,0
|
|
20240402,182300,738859455,2485,2485,2485,2485,0
|
|
20240402,182200,738859455,2485,2485,2485,2485,0
|
|
20240402,182100,738859455,2485,2485,2485,2485,0
|
|
20240402,182000,738859455,2485,2485,2485,2485,0
|
|
20240402,181900,738859455,2485,2485,2485,2485,0
|
|
20240402,181800,738859455,2485,2485,2485,2485,0
|
|
20240402,181700,738859455,2485,2485,2485,2485,0
|
|
20240402,181600,738859455,2485,2485,2485,2485,5107
|
|
20240402,181500,738859455,2485,2485,2485,2485,0
|
|
20240402,181400,738859455,2485,2485,2485,2485,0
|
|
20240402,181300,738859455,2485,2485,2485,2485,0
|
|
20240402,181200,738859455,2485,2485,2485,2485,0
|
|
20240402,181100,738859455,2485,2485,2485,2485,0
|
|
20240402,181000,738859455,2485,2485,2485,2485,0
|
|
20240402,180900,738859455,2485,2485,2485,2485,0
|
|
20240402,180800,738859455,2485,2485,2485,2485,0
|
|
20240402,180700,738859455,2485,2485,2485,2485,0
|
|
20240402,180600,738859455,2485,2485,2485,2485,0
|
|
20240402,180500,738859455,2485,2485,2485,2485,0
|
|
20240402,180400,738859455,2485,2485,2485,2485,0
|
|
20240402,180300,738859455,2485,2485,2485,2485,0
|
|
20240402,180200,738859455,2485,2485,2485,2485,0
|
|
20240402,180100,738859455,2485,2485,2485,2485,0
|
|
20240402,180000,738859455,2485,2485,2485,2485,0
|
|
20240402,175900,738859455,2485,2485,2485,2485,0
|
|
20240402,175800,738859455,2485,2485,2485,2485,0
|
|
20240402,175700,738859455,2485,2485,2485,2485,0
|
|
20240402,175600,738859455,2485,2485,2485,2485,0
|
|
20240402,175500,738859455,2485,2485,2485,2485,0
|
|
20240402,175400,738859455,2485,2485,2485,2485,0
|
|
20240402,175300,738859455,2485,2485,2485,2485,0
|
|
20240402,175200,738859455,2485,2485,2485,2485,0
|
|
20240402,175100,738859455,2485,2485,2485,2485,0
|
|
20240402,175000,738859455,2485,2485,2485,2485,0
|
|
20240402,174900,738859455,2485,2485,2485,2485,0
|
|
20240402,174800,738859455,2485,2485,2485,2485,0
|
|
20240402,174700,738859455,2485,2485,2485,2485,0
|
|
20240402,174600,738859455,2485,2485,2485,2485,5107
|
|
20240402,174500,738859455,2485,2485,2485,2485,0
|
|
20240402,174400,738859455,2485,2485,2485,2485,0
|
|
20240402,174300,738859455,2485,2485,2485,2485,0
|
|
20240402,174200,738859455,2485,2485,2485,2485,0
|
|
20240402,174100,738859455,2485,2485,2485,2485,0
|
|
20240402,174000,738859455,2485,2485,2485,2485,0
|
|
20240402,173900,738859455,2485,2485,2485,2485,0
|
|
20240402,173800,738859455,2485,2485,2485,2485,0
|
|
20240402,173700,738859455,2485,2485,2485,2485,0
|
|
20240402,173600,738859455,2485,2485,2485,2485,0
|
|
20240402,173500,738859455,2485,2485,2485,2485,0
|
|
20240402,173400,738859455,2485,2485,2485,2485,0
|
|
20240402,173300,738859455,2485,2485,2485,2485,0
|
|
20240402,173200,738859455,2485,2485,2485,2485,0
|
|
20240402,173100,738859455,2485,2485,2485,2485,0
|
|
20240402,173000,738859455,2485,2485,2485,2485,0
|
|
20240402,172900,738859455,2485,2485,2485,2485,0
|
|
20240402,172800,738859455,2485,2485,2485,2485,0
|
|
20240402,172700,738859455,2485,2485,2485,2485,0
|
|
20240402,172600,738859455,2485,2485,2485,2485,0
|
|
20240402,172500,738859455,2485,2485,2485,2485,0
|
|
20240402,172400,738859455,2485,2485,2485,2485,0
|
|
20240402,172300,738859455,2485,2485,2485,2485,0
|
|
20240402,172200,738859455,2485,2485,2485,2485,0
|
|
20240402,172100,738859455,2485,2485,2485,2485,0
|
|
20240402,172000,738859455,2485,2485,2485,2485,0
|
|
20240402,171900,738859455,2485,2485,2485,2485,0
|
|
20240402,171800,738859455,2485,2485,2485,2485,0
|
|
20240402,171700,738859455,2485,2485,2485,2485,0
|
|
20240402,171600,738859455,2485,2485,2485,2485,5107
|
|
20240402,171500,738859455,2485,2485,2485,2485,0
|
|
20240402,171400,738859455,2485,2485,2485,2485,0
|
|
20240402,171300,738859455,2485,2485,2485,2485,0
|
|
20240402,171200,738859455,2485,2485,2485,2485,0
|
|
20240402,171100,738859455,2485,2485,2485,2485,0
|
|
20240402,171000,738859455,2485,2485,2485,2485,0
|
|
20240402,170900,738859455,2485,2485,2485,2485,0
|
|
20240402,170800,738859455,2485,2485,2485,2485,0
|
|
20240402,170700,738859455,2485,2485,2485,2485,0
|
|
20240402,170600,738859455,2485,2485,2485,2485,0
|
|
20240402,170500,738859455,2485,2485,2485,2485,0
|
|
20240402,170400,738859455,2485,2485,2485,2485,0
|
|
20240402,170300,738859455,2485,2485,2485,2485,0
|
|
20240402,170200,738859455,2485,2485,2485,2485,0
|
|
20240402,170100,738859455,2485,2485,2485,2485,0
|
|
20240402,170000,738859455,2485,2485,2485,2485,0
|
|
20240402,165900,738859455,2485,2485,2485,2485,0
|
|
20240402,165800,738859455,2485,2485,2485,2485,0
|
|
20240402,165700,738859455,2485,2485,2485,2485,0
|
|
20240402,165600,738859455,2485,2485,2485,2485,0
|
|
20240402,165500,738859455,2485,2485,2485,2485,0
|
|
20240402,165400,738859455,2485,2485,2485,2485,0
|
|
20240402,165300,738859455,2485,2485,2485,2485,0
|
|
20240402,165200,738859455,2485,2485,2485,2485,0
|
|
20240402,165100,738859455,2485,2485,2485,2485,0
|
|
20240402,165000,738859455,2485,2485,2485,2485,0
|
|
20240402,164900,738859455,2485,2485,2485,2485,0
|
|
20240402,164800,738859455,2485,2485,2485,2485,0
|
|
20240402,164700,738859455,2485,2485,2485,2485,0
|
|
20240402,164600,738859455,2485,2485,2485,2485,5107
|
|
20240402,164500,738859455,2485,2485,2485,2485,0
|
|
20240402,164400,738859455,2485,2485,2485,2485,0
|
|
20240402,164300,738859455,2485,2485,2485,2485,0
|
|
20240402,164200,738859455,2485,2485,2485,2485,0
|
|
20240402,164100,738859455,2485,2485,2485,2485,0
|
|
20240402,164000,738859455,2485,2485,2485,2485,0
|
|
20240402,163900,738859455,2485,2485,2485,2485,0
|
|
20240402,163800,738859455,2485,2485,2485,2485,0
|
|
20240402,163700,738859455,2485,2485,2485,2485,0
|
|
20240402,163600,738859455,2485,2485,2485,2485,0
|
|
20240402,163500,738859455,2485,2485,2485,2485,0
|
|
20240402,163400,738859455,2485,2485,2485,2485,0
|
|
20240402,163300,738859455,2485,2485,2485,2485,0
|
|
20240402,163200,738859455,2485,2485,2485,2485,0
|
|
20240402,163100,738859455,2485,2485,2485,2485,0
|
|
20240402,163000,738859455,2485,2485,2485,2485,0
|
|
20240402,162900,738859455,2485,2485,2485,2485,0
|
|
20240402,162800,738859455,2485,2485,2485,2485,0
|
|
20240402,162700,738859455,2485,2485,2485,2485,0
|
|
20240402,162600,738859455,2485,2485,2485,2485,0
|
|
20240402,162500,738859455,2485,2485,2485,2485,0
|
|
20240402,162400,738859455,2485,2485,2485,2485,0
|
|
20240402,162300,738859455,2485,2485,2485,2485,0
|
|
20240402,162200,738859455,2485,2485,2485,2485,0
|
|
20240402,162100,738859455,2485,2485,2485,2485,0
|
|
20240402,162000,738859455,2485,2485,2485,2485,0
|
|
20240402,161900,738859455,2485,2485,2485,2485,0
|
|
20240402,161800,738859455,2485,2485,2485,2485,0
|
|
20240402,161700,738859455,2485,2485,2485,2485,0
|
|
20240402,161600,738859455,2485,2485,2485,2485,5107
|
|
20240402,161500,738859455,2485,2485,2485,2485,0
|
|
20240402,161400,738859455,2485,2485,2485,2485,0
|
|
20240402,161300,738859455,2485,2485,2485,2485,0
|
|
20240402,161200,738859455,2485,2485,2485,2485,0
|
|
20240402,161100,738859455,2485,2485,2485,2485,0
|
|
20240402,161000,738859455,2485,2485,2485,2485,0
|
|
20240402,160900,738859455,2485,2485,2485,2485,0
|
|
20240402,160800,738859455,2485,2485,2485,2485,0
|
|
20240402,160700,738859455,2485,2485,2485,2485,0
|
|
20240402,160600,738859455,2485,2485,2485,2485,0
|
|
20240402,160500,738859455,2485,2485,2485,2485,0
|
|
20240402,160400,738859455,2485,2485,2485,2485,0
|
|
20240402,160300,738859455,2485,2485,2485,2485,0
|
|
20240402,160200,738859455,2485,2485,2485,2485,0
|
|
20240402,160100,738859455,2485,2485,2485,2485,0
|
|
20240402,160000,738859455,2485,2485,2485,2485,0
|
|
20240402,155900,738859455,2485,2485,2485,2485,0
|
|
20240402,155800,738859455,2485,2485,2485,2485,0
|
|
20240402,155700,738859455,2485,2485,2485,2485,0
|
|
20240402,155600,738859455,2485,2485,2485,2485,0
|
|
20240402,155500,738859455,2485,2485,2485,2485,0
|
|
20240402,155400,738859455,2485,2485,2485,2485,0
|
|
20240402,155300,738859455,2485,2485,2485,2485,0
|
|
20240402,155200,738859455,2485,2485,2485,2485,0
|
|
20240402,155100,738859455,2485,2485,2485,2485,0
|
|
20240402,155000,738859455,2485,2485,2485,2485,0
|
|
20240402,154900,738859455,2485,2485,2485,2485,0
|
|
20240402,154800,738859455,2485,2485,2485,2485,0
|
|
20240402,154700,738859455,2485,2485,2485,2485,0
|
|
20240402,154600,738859455,2485,2485,2485,2485,5107
|
|
20240402,154500,738859455,2485,2485,2485,2485,0
|
|
20240402,154400,738859455,2485,2485,2485,2485,0
|
|
20240402,154300,738859455,2485,2485,2485,2485,0
|
|
20240402,154200,738859455,2485,2485,2485,2485,0
|
|
20240402,154100,738859455,2485,2485,2485,2485,0
|
|
20240402,154000,738859455,2485,2485,2485,2485,0
|
|
20240402,153900,738859455,2485,2485,2485,2485,0
|
|
20240402,153800,738859455,2485,2485,2485,2485,0
|
|
20240402,153700,738859455,2485,2485,2485,2485,0
|
|
20240402,153600,738859455,2485,2485,2485,2485,0
|
|
20240402,153500,738859455,2485,2485,2485,2485,0
|
|
20240402,153400,738859455,2485,2485,2485,2485,0
|
|
20240402,153300,738859455,2485,2485,2485,2485,0
|
|
20240402,153200,738859455,2485,2485,2485,2485,0
|
|
20240402,153100,738859455,2485,2485,2485,2485,0
|
|
20240402,153000,738859455,2485,2485,2485,2485,5107
|
|
20240402,152900,726168560,2490,2490,2490,2490,0
|
|
20240402,152800,726168560,2490,2490,2490,2490,0
|
|
20240402,152700,726168560,2490,2490,2490,2490,0
|
|
20240402,152600,726168560,2490,2490,2490,2490,0
|
|
20240402,152500,726168560,2490,2490,2490,2490,0
|
|
20240402,152400,726168560,2490,2490,2490,2490,0
|
|
20240402,152300,726168560,2490,2490,2490,2490,0
|
|
20240402,152200,726168560,2490,2490,2490,2490,0
|
|
20240402,152100,726168560,2490,2490,2490,2490,0
|
|
20240402,152000,726168560,2490,2490,2490,2490,0
|
|
20240402,151900,726168560,2490,2490,2490,2490,72
|
|
20240402,151800,725989280,2485,2485,2485,2485,275
|
|
20240402,151700,725305905,2485,2485,2485,2485,400
|
|
20240402,151600,724311905,2490,2490,2490,2490,0
|
|
20240402,151500,724311905,2490,2490,2490,2490,300
|
|
20240402,151400,723564905,2485,2485,2485,2485,0
|
|
20240402,151300,723564905,2485,2485,2485,2485,0
|
|
20240402,151200,723564905,2485,2485,2485,2485,100
|
|
20240402,151100,723316405,2485,2485,2485,2485,546
|
|
20240402,151000,721959595,2485,2490,2490,2480,1856
|
|
20240402,150900,717352385,2480,2480,2480,2480,20
|
|
20240402,150800,717302785,2480,2485,2485,2480,252
|
|
20240402,150700,716677800,2485,2485,2485,2485,1073
|
|
20240402,150600,714011395,2485,2490,2490,2485,2725
|
|
20240402,150500,707226645,2490,2490,2490,2490,101
|
|
20240402,150400,706975155,2490,2490,2490,2490,10
|
|
20240402,150300,706950255,2490,2490,2490,2490,0
|
|
20240402,150200,706950255,2490,2490,2490,2490,85
|
|
20240402,150100,706738605,2485,2490,2490,2485,194
|
|
20240402,150000,706255645,2490,2490,2490,2490,1
|
|
20240402,145900,706253155,2490,2485,2490,2485,1225
|
|
20240402,145800,703209025,2490,2490,2490,2490,0
|
|
20240402,145700,703209025,2490,2490,2490,2490,1
|
|
20240402,145600,703206535,2490,2490,2490,2490,2
|
|
20240402,145500,703201555,2490,2490,2490,2490,1
|
|
20240402,145400,703199065,2480,2490,2490,2480,363
|
|
20240402,145300,702296495,2490,2490,2490,2490,0
|
|
20240402,145200,702296495,2490,2490,2490,2490,100
|
|
20240402,145100,702047495,2480,2480,2480,2480,8
|
|
20240402,145000,702027655,2490,2490,2490,2490,50
|
|
20240402,144900,701903155,2490,2490,2490,2490,50
|
|
20240402,144800,701778655,2490,2490,2490,2490,0
|
|
20240402,144700,701778655,2490,2490,2490,2490,11
|
|
20240402,144600,701751265,2490,2490,2490,2490,1
|
|
20240402,144500,701748775,2480,2480,2480,2480,0
|
|
20240402,144400,701748775,2480,2485,2485,2480,135
|
|
20240402,144300,701413875,2485,2485,2485,2485,2156
|
|
20240402,144200,696056215,2485,2485,2485,2485,200
|
|
20240402,144100,695559215,2490,2490,2490,2490,0
|
|
20240402,144000,695559215,2490,2490,2490,2490,0
|
|
20240402,143900,695559215,2490,2490,2490,2490,0
|
|
20240402,143800,695559215,2490,2485,2490,2485,3155
|
|
20240402,143700,687718865,2490,2490,2490,2490,6
|
|
20240402,143600,687703925,2485,2485,2485,2485,50
|
|
20240402,143500,687579675,2485,2485,2485,2485,50
|
|
20240402,143400,687455425,2485,2485,2485,2485,50
|
|
20240402,143300,687331175,2485,2485,2485,2485,50
|
|
20240402,143200,687206925,2485,2490,2490,2485,489
|
|
20240402,143100,685991510,2485,2485,2485,2485,368
|
|
20240402,143000,685077030,2490,2490,2490,2490,4
|
|
20240402,142900,685067070,2490,2490,2490,2485,69
|
|
20240402,142800,684895595,2485,2485,2485,2485,60
|
|
20240402,142700,684746495,2490,2485,2490,2485,62
|
|
20240402,142600,684592415,2490,2490,2490,2490,0
|
|
20240402,142500,684592415,2490,2490,2490,2490,8
|
|
20240402,142400,684572495,2490,2490,2490,2490,0
|
|
20240402,142300,684572495,2490,2490,2490,2490,0
|
|
20240402,142200,684572495,2490,2490,2490,2490,4
|
|
20240402,142100,684562535,2490,2490,2490,2490,200
|
|
20240402,142000,684064535,2485,2490,2490,2485,2
|
|
20240402,141900,684059560,2485,2485,2485,2485,1000
|
|
20240402,141800,681574560,2490,2490,2490,2490,90
|
|
20240402,141700,681350460,2490,2490,2490,2490,1
|
|
20240402,141600,681347970,2485,2485,2485,2485,0
|
|
20240402,141500,681347970,2485,2485,2485,2485,1172
|
|
20240402,141400,678435550,2485,2495,2495,2485,7123
|
|
20240402,141300,660709635,2495,2495,2495,2495,0
|
|
20240402,141200,660709635,2495,2495,2495,2495,0
|
|
20240402,141100,660709635,2495,2495,2495,2495,0
|
|
20240402,141000,660709635,2495,2490,2495,2485,1041
|
|
20240402,140900,658117720,2495,2495,2495,2495,0
|
|
20240402,140800,658117720,2495,2485,2495,2485,34
|
|
20240402,140700,658033220,2485,2485,2495,2485,363
|
|
20240402,140600,657131155,2495,2495,2495,2495,2
|
|
20240402,140500,657126165,2490,2500,2500,2490,2204
|
|
20240402,140400,651637785,2500,2500,2500,2500,1
|
|
20240402,140300,651635285,2490,2490,2490,2490,46
|
|
20240402,140200,651520745,2500,2500,2500,2500,0
|
|
20240402,140100,651520745,2500,2500,2500,2500,0
|
|
20240402,140000,651520745,2500,2495,2500,2495,1002
|
|
20240402,135900,649020750,2495,2495,2495,2495,0
|
|
20240402,135800,649020750,2495,2495,2495,2495,1002
|
|
20240402,135700,646520760,2495,2485,2495,2485,338
|
|
20240402,135600,645680820,2495,2495,2495,2495,22
|
|
20240402,135500,645625930,2495,2495,2495,2495,3
|
|
20240402,135400,645618445,2495,2495,2495,2495,0
|
|
20240402,135300,645618445,2495,2495,2495,2495,4
|
|
20240402,135200,645608465,2495,2490,2495,2480,781
|
|
20240402,135100,643668440,2490,2490,2490,2490,0
|
|
20240402,135000,643668440,2490,2490,2490,2490,0
|
|
20240402,134900,643668440,2490,2490,2490,2490,0
|
|
20240402,134800,643668440,2490,2495,2495,2490,128
|
|
20240402,134700,643349115,2495,2495,2495,2495,1
|
|
20240402,134600,643346620,2495,2495,2495,2495,4715
|
|
20240402,134500,631582695,2495,2490,2495,2490,2
|
|
20240402,134400,631577710,2495,2495,2495,2495,10
|
|
20240402,134300,631552760,2495,2495,2495,2495,0
|
|
20240402,134200,631552760,2495,2495,2495,2495,0
|
|
20240402,134100,631552760,2495,2495,2495,2495,1
|
|
20240402,134000,631550265,2495,2495,2495,2495,7
|
|
20240402,133900,631532800,2485,2485,2485,2485,220
|
|
20240402,133800,630986100,2495,2495,2495,2485,2104
|
|
20240402,133700,625757620,2495,2495,2495,2495,1
|
|
20240402,133600,625755125,2495,2495,2495,2495,0
|
|
20240402,133500,625755125,2495,2495,2495,2495,0
|
|
20240402,133400,625755125,2495,2495,2495,2495,0
|
|
20240402,133300,625755125,2495,2485,2495,2485,22
|
|
20240402,133200,625700425,2495,2485,2495,2485,24
|
|
20240402,133100,625640775,2495,2485,2495,2485,65
|
|
20240402,133000,625479230,2485,2485,2485,2485,2
|
|
20240402,132900,625474260,2495,2495,2495,2495,500
|
|
20240402,132800,624226760,2495,2485,2495,2485,3
|
|
20240402,132700,624219285,2495,2490,2495,2490,3
|
|
20240402,132600,624211810,2485,2485,2485,2485,1
|
|
20240402,132500,624209325,2495,2495,2495,2495,1
|
|
20240402,132400,624206830,2485,2485,2485,2485,200
|
|
20240402,132300,623709830,2485,2485,2485,2485,392
|
|
20240402,132200,622735710,2490,2490,2490,2490,6
|
|
20240402,132100,622720770,2495,2495,2495,2495,0
|
|
20240402,132000,622720770,2495,2495,2495,2495,0
|
|
20240402,131900,622720770,2495,2495,2495,2495,5
|
|
20240402,131800,622708295,2495,2495,2495,2495,289
|
|
20240402,131700,621987240,2495,2495,2495,2495,2
|
|
20240402,131600,621982250,2495,2490,2495,2490,1222
|
|
20240402,131500,618939240,2495,2490,2495,2490,27
|
|
20240402,131400,618872005,2490,2490,2490,2490,10
|
|
20240402,131300,618847105,2490,2490,2490,2490,93
|
|
20240402,131200,618615535,2490,2490,2490,2490,1
|
|
20240402,131100,618613045,2485,2485,2485,2485,5
|
|
20240402,131000,618600620,2485,2485,2485,2485,0
|
|
20240402,130900,618600620,2485,2485,2485,2485,0
|
|
20240402,130800,618600620,2485,2485,2485,2485,0
|
|
20240402,130700,618600620,2485,2485,2485,2485,0
|
|
20240402,130600,618600620,2485,2485,2485,2485,0
|
|
20240402,130500,618600620,2485,2485,2485,2485,0
|
|
20240402,130400,618600620,2485,2490,2490,2485,1400
|
|
20240402,130300,615120620,2490,2490,2490,2490,200
|
|
20240402,130200,614622620,2490,2490,2490,2490,100
|
|
20240402,130100,614373620,2490,2490,2490,2490,0
|
|
20240402,130000,614373620,2490,2480,2490,2480,279
|
|
20240402,125900,613680240,2485,2485,2485,2485,1
|
|
20240402,125800,613677755,2485,2485,2485,2485,11
|
|
20240402,125700,613650420,2485,2485,2485,2485,25
|
|
20240402,125600,613588295,2485,2485,2485,2485,156
|
|
20240402,125500,613200635,2490,2490,2490,2490,17
|
|
20240402,125400,613158305,2485,2485,2485,2485,0
|
|
20240402,125300,613158305,2485,2485,2485,2485,0
|
|
20240402,125200,613158305,2485,2485,2485,2485,0
|
|
20240402,125100,613158305,2485,2485,2485,2485,0
|
|
20240402,125000,613158305,2485,2485,2485,2485,101
|
|
20240402,124900,612907320,2485,2485,2485,2485,265
|
|
20240402,124800,612248795,2485,2485,2485,2485,60
|
|
20240402,124700,612099695,2485,2485,2485,2480,22
|
|
20240402,124600,612045125,2480,2480,2480,2480,0
|
|
20240402,124500,612045125,2480,2480,2480,2480,367
|
|
20240402,124400,611134965,2485,2485,2485,2485,1712
|
|
20240402,124300,606880645,2485,2485,2485,2485,0
|
|
20240402,124200,606880645,2485,2490,2490,2485,1461
|
|
20240402,124100,603248225,2490,2490,2490,2490,0
|
|
20240402,124000,603248225,2490,2490,2490,2490,1010
|
|
20240402,123900,600733325,2490,2490,2490,2490,5
|
|
20240402,123800,600720875,2490,2485,2490,2485,6
|
|
20240402,123700,600705940,2485,2485,2485,2480,1001
|
|
20240402,123600,598221615,2485,2485,2485,2485,1219
|
|
20240402,123500,595192400,2485,2485,2485,2485,0
|
|
20240402,123400,595192400,2485,2485,2485,2485,0
|
|
20240402,123300,595192400,2485,2485,2485,2485,2000
|
|
20240402,123200,590222400,2485,2485,2485,2485,0
|
|
20240402,123100,590222400,2485,2485,2485,2485,0
|
|
20240402,123000,590222400,2485,2485,2485,2485,0
|
|
20240402,122900,590222400,2485,2485,2485,2485,0
|
|
20240402,122800,590222400,2485,2490,2490,2485,80
|
|
20240402,122700,590023575,2490,2490,2490,2490,31
|
|
20240402,122600,589946385,2490,2490,2490,2490,0
|
|
20240402,122500,589946385,2490,2490,2490,2490,11
|
|
20240402,122400,589918995,2485,2485,2485,2485,0
|
|
20240402,122300,589918995,2485,2485,2485,2485,58
|
|
20240402,122200,589774865,2485,2485,2485,2485,0
|
|
20240402,122100,589774865,2485,2485,2485,2485,0
|
|
20240402,122000,589774865,2485,2485,2485,2485,0
|
|
20240402,121900,589774865,2485,2485,2485,2485,822
|
|
20240402,121800,587732195,2485,2485,2485,2485,5
|
|
20240402,121700,587719770,2485,2485,2485,2485,1
|
|
20240402,121600,587717285,2485,2485,2485,2485,0
|
|
20240402,121500,587717285,2485,2485,2485,2485,240
|
|
20240402,121400,587120885,2485,2485,2485,2485,20
|
|
20240402,121300,587071185,2480,2485,2485,2480,127
|
|
20240402,121200,586755690,2485,2485,2485,2485,280
|
|
20240402,121100,586059890,2485,2485,2485,2485,60
|
|
20240402,121000,585910790,2490,2490,2490,2490,1
|
|
20240402,120900,585908300,2490,2490,2490,2490,7
|
|
20240402,120800,585890870,2490,2490,2490,2490,3
|
|
20240402,120700,585883400,2490,2490,2490,2490,0
|
|
20240402,120600,585883400,2490,2490,2490,2490,0
|
|
20240402,120500,585883400,2490,2490,2490,2490,195
|
|
20240402,120400,585397850,2485,2485,2485,2485,772
|
|
20240402,120300,583479430,2485,2490,2490,2485,28
|
|
20240402,120200,583409800,2490,2490,2490,2490,0
|
|
20240402,120100,583409800,2490,2490,2490,2490,100
|
|
20240402,120000,583160800,2500,2500,2500,2500,149
|
|
20240402,115900,582788300,2490,2490,2490,2490,210
|
|
20240402,115800,582265400,2495,2495,2495,2495,0
|
|
20240402,115700,582265400,2495,2495,2495,2495,400
|
|
20240402,115600,581267400,2490,2490,2490,2490,7
|
|
20240402,115500,581249970,2490,2490,2490,2490,1
|
|
20240402,115400,581247480,2490,2490,2490,2490,0
|
|
20240402,115300,581247480,2490,2490,2490,2490,220
|
|
20240402,115200,580699680,2490,2490,2490,2490,50
|
|
20240402,115100,580575180,2490,2490,2490,2490,17
|
|
20240402,115000,580532850,2490,2490,2490,2490,0
|
|
20240402,114900,580532850,2490,2490,2490,2490,236
|
|
20240402,114800,579945210,2490,2490,2490,2490,500
|
|
20240402,114700,578700210,2490,2490,2490,2490,0
|
|
20240402,114600,578700210,2490,2490,2490,2490,0
|
|
20240402,114500,578700210,2490,2490,2490,2490,0
|
|
20240402,114400,578700210,2490,2490,2490,2490,50
|
|
20240402,114300,578575710,2485,2485,2485,2485,0
|
|
20240402,114200,578575710,2485,2490,2490,2485,199
|
|
20240402,114100,578080680,2490,2490,2490,2490,0
|
|
20240402,114000,578080680,2490,2495,2495,2490,19
|
|
20240402,113900,578033345,2495,2495,2495,2495,0
|
|
20240402,113800,578033345,2495,2495,2495,2495,1
|
|
20240402,113700,578030850,2495,2495,2495,2495,1
|
|
20240402,113600,578028355,2495,2495,2495,2495,100
|
|
20240402,113500,577778855,2495,2495,2495,2495,1
|
|
20240402,113400,577776360,2480,2495,2495,2480,2
|
|
20240402,113300,577771385,2495,2500,2500,2495,44
|
|
20240402,113200,577661590,2500,2500,2500,2500,2
|
|
20240402,113100,577656590,2505,2480,2505,2480,3836
|
|
20240402,113000,568135555,2480,2480,2480,2480,0
|
|
20240402,112900,568135555,2480,2480,2480,2480,702
|
|
20240402,112800,566394595,2480,2480,2480,2480,5
|
|
20240402,112700,566382195,2480,2480,2480,2480,50
|
|
20240402,112600,566258195,2480,2480,2480,2480,5
|
|
20240402,112500,566245795,2480,2480,2480,2480,100
|
|
20240402,112400,565997795,2480,2480,2480,2480,241
|
|
20240402,112300,565400115,2490,2490,2490,2490,0
|
|
20240402,112200,565400115,2490,2480,2490,2480,42
|
|
20240402,112100,565295790,2485,2475,2485,2475,3956
|
|
20240402,112000,555504155,2480,2480,2480,2480,12
|
|
20240402,111900,555474395,2475,2475,2475,2475,0
|
|
20240402,111800,555474395,2475,2480,2480,2475,200
|
|
20240402,111700,554978895,2480,2480,2480,2475,702
|
|
20240402,111600,553241145,2480,2475,2480,2475,1229
|
|
20240402,111500,550199365,2475,2475,2475,2475,200
|
|
20240402,111400,549704365,2475,2475,2475,2475,436
|
|
20240402,111300,548625265,2480,2480,2480,2470,994
|
|
20240402,111200,546169425,2480,2480,2480,2470,705
|
|
20240402,111100,544427025,2480,2465,2480,2465,31
|
|
20240402,111000,544350595,2465,2480,2480,2465,12941
|
|
20240402,110900,512362165,2485,2485,2485,2485,100
|
|
20240402,110800,512113665,2480,2480,2480,2480,899
|
|
20240402,110700,509884145,2485,2485,2485,2485,110
|
|
20240402,110600,509610795,2490,2495,2495,2490,21
|
|
20240402,110500,509558450,2495,2495,2495,2495,0
|
|
20240402,110400,509558450,2495,2495,2495,2495,0
|
|
20240402,110300,509558450,2495,2495,2495,2495,2
|
|
20240402,110200,509553460,2495,2495,2495,2495,0
|
|
20240402,110100,509553460,2495,2495,2495,2495,1
|
|
20240402,110000,509550965,2480,2480,2480,2480,1137
|
|
20240402,105900,506731205,2480,2485,2485,2480,500
|
|
20240402,105800,505491100,2495,2495,2495,2495,90
|
|
20240402,105700,505266550,2495,2480,2495,2480,160
|
|
20240402,105600,504867800,2480,2480,2480,2480,46
|
|
20240402,105500,504753720,2480,2485,2485,2480,1146
|
|
20240402,105400,501908490,2495,2495,2495,2495,60
|
|
20240402,105300,501758790,2495,2485,2495,2485,501
|
|
20240402,105200,500513795,2485,2485,2485,2485,60
|
|
20240402,105100,500364695,2490,2490,2490,2490,253
|
|
20240402,105000,499734725,2490,2490,2490,2490,0
|
|
20240402,104900,499734725,2490,2490,2490,2490,0
|
|
20240402,104800,499734725,2490,2490,2490,2490,348
|
|
20240402,104700,498868205,2490,2485,2490,2480,1711
|
|
20240402,104600,494607900,2485,2485,2485,2485,813
|
|
20240402,104500,492587595,2490,2490,2490,2490,196
|
|
20240402,104400,492099555,2490,2490,2490,2490,1
|
|
20240402,104300,492097065,2480,2480,2480,2480,11
|
|
20240402,104200,492069785,2480,2480,2480,2480,1910
|
|
20240402,104100,487332985,2485,2485,2485,2485,3
|
|
20240402,104000,487325530,2490,2490,2490,2490,116
|
|
20240402,103900,487036690,2480,2490,2490,2480,8341
|
|
20240402,103800,466337480,2490,2490,2490,2490,205
|
|
20240402,103700,465827030,2490,2490,2490,2490,46
|
|
20240402,103600,465712490,2485,2495,2495,2485,546
|
|
20240402,103500,464355580,2490,2490,2490,2485,808
|
|
20240402,103400,462345160,2485,2485,2485,2485,0
|
|
20240402,103300,462345160,2485,2490,2490,2485,913
|
|
20240402,103200,460076320,2500,2490,2505,2485,2352
|
|
20240402,103100,454228070,2485,2485,2485,2485,0
|
|
20240402,103000,454228070,2485,2505,2505,2485,2447
|
|
20240402,102900,448124230,2505,2500,2505,2500,1501
|
|
20240402,102800,444366725,2500,2500,2500,2500,1500
|
|
20240402,102700,440616725,2500,2500,2500,2495,313
|
|
20240402,102600,439834230,2495,2485,2495,2485,1405
|
|
20240402,102500,436341290,2490,2495,2495,2490,5
|
|
20240402,102400,436328835,2495,2495,2495,2495,101
|
|
20240402,102300,436076840,2500,2475,2500,2475,1035
|
|
20240402,102200,433512890,2500,2480,2500,2480,2463
|
|
20240402,102100,427402570,2485,2495,2495,2480,1593
|
|
20240402,102000,423442495,2500,2500,2500,2500,0
|
|
20240402,101900,423442495,2500,2500,2500,2500,102
|
|
20240402,101800,423187495,2490,2495,2500,2490,207
|
|
20240402,101700,422670565,2495,2495,2495,2495,336
|
|
20240402,101600,421832245,2495,2500,2500,2490,36
|
|
20240402,101500,421742430,2500,2500,2500,2500,54
|
|
20240402,101400,421607430,2480,2485,2485,2480,200
|
|
20240402,101300,421111380,2500,2475,2505,2475,147
|
|
20240402,101200,420747280,2475,2485,2510,2475,3057
|
|
20240402,101100,413096790,2470,2480,2485,2470,2114
|
|
20240402,101000,407871075,2485,2485,2485,2485,201
|
|
20240402,100900,407371590,2485,2485,2485,2485,0
|
|
20240402,100800,407371590,2485,2480,2485,2480,704
|
|
20240402,100700,405622340,2470,2495,2495,2470,11546
|
|
20240402,100600,376961320,2490,2495,2495,2490,784
|
|
20240402,100500,375008145,2495,2500,2505,2495,660
|
|
20240402,100400,373361145,2500,2500,2500,2500,75
|
|
20240402,100300,373173645,2495,2495,2495,2495,4004
|
|
20240402,100200,363183665,2495,2500,2500,2495,2492
|
|
20240402,100100,356966075,2500,2500,2500,2495,139
|
|
20240402,100000,356618770,2500,2510,2510,2500,18496
|
|
20240402,095900,310268085,2510,2515,2515,2510,379
|
|
20240402,095800,309316290,2515,2510,2515,2510,974
|
|
20240402,095700,306869045,2515,2520,2520,2515,120
|
|
20240402,095600,306566745,2520,2520,2520,2520,2
|
|
20240402,095500,306561705,2505,2505,2520,2505,75
|
|
20240402,095400,306373815,2505,2505,2505,2505,716
|
|
20240402,095300,304580235,2505,2510,2520,2505,720
|
|
20240402,095200,302774025,2510,2510,2510,2510,2
|
|
20240402,095100,302769005,2510,2505,2510,2505,651
|
|
20240402,095000,301137495,2505,2505,2505,2505,949
|
|
20240402,094900,298760250,2500,2505,2510,2500,21020
|
|
20240402,094800,246150870,2510,2510,2510,2510,8471
|
|
20240402,094700,224888660,2510,2515,2515,2510,8425
|
|
20240402,094600,203739165,2520,2520,2520,2520,200
|
|
20240402,094500,203235165,2515,2515,2515,2515,37
|
|
20240402,094400,203142110,2520,2525,2525,2515,2016
|
|
20240402,094300,198070375,2525,2520,2525,2520,271
|
|
20240402,094200,197387125,2525,2520,2525,2515,1819
|
|
20240402,094100,192812000,2520,2525,2525,2515,86
|
|
20240402,094000,192595370,2525,2520,2525,2520,3636
|
|
20240402,093900,183432145,2520,2520,2520,2520,8
|
|
20240402,093800,183411985,2525,2525,2525,2525,401
|
|
20240402,093700,182399460,2525,2515,2525,2515,524
|
|
20240402,093600,181081470,2520,2520,2520,2520,1103
|
|
20240402,093500,178301910,2530,2520,2530,2520,241
|
|
20240402,093400,177692250,2530,2520,2530,2520,272
|
|
20240402,093300,177006790,2520,2530,2535,2520,3023
|
|
20240402,093200,169367655,2530,2530,2530,2530,100
|
|
20240402,093100,169114655,2530,2530,2530,2530,102
|
|
20240402,093000,168856595,2520,2525,2525,2520,265
|
|
20240402,092900,168187585,2525,2525,2525,2520,739
|
|
20240402,092800,166323630,2525,2520,2525,2515,1431
|
|
20240402,092700,162719410,2520,2520,2520,2515,318
|
|
20240402,092600,161918065,2520,2520,2520,2515,42
|
|
20240402,092500,161812375,2520,2520,2525,2520,3411
|
|
20240402,092400,153216650,2520,2520,2520,2510,432
|
|
20240402,092300,152128970,2515,2510,2515,2510,1121
|
|
20240402,092200,149310525,2510,2505,2515,2505,1580
|
|
20240402,092100,145347285,2510,2510,2510,2510,1052
|
|
20240402,092000,142706765,2515,2510,2515,2505,1024
|
|
20240402,091900,140138600,2510,2510,2510,2505,2194
|
|
20240402,091800,134635550,2510,2510,2520,2505,2473
|
|
20240402,091700,128432785,2510,2505,2510,2505,3084
|
|
20240402,091600,120706530,2510,2520,2520,2510,5349
|
|
20240402,091500,107277195,2520,2520,2520,2515,959
|
|
20240402,091400,104863490,2530,2520,2530,2520,563
|
|
20240402,091300,103443230,2520,2540,2540,2520,6962
|
|
20240402,091200,85877245,2550,2530,2550,2530,32
|
|
20240402,091100,85795665,2530,2550,2550,2530,280
|
|
20240402,091000,85083265,2550,2540,2550,2540,1201
|
|
20240402,090900,82032715,2550,2535,2555,2530,10861
|
|
20240402,090800,54465435,2535,2545,2545,2535,77
|
|
20240402,090700,54270170,2535,2550,2550,2535,4101
|
|
20240402,090600,43854305,2545,2550,2555,2545,4750
|
|
20240402,090500,31757225,2560,2560,2560,2555,167
|
|
20240402,090400,31330505,2560,2560,2560,2555,134
|
|
20240402,090300,30988040,2560,2555,2565,2550,720
|
|
20240402,090200,29149090,2555,2570,2570,2555,247
|
|
20240402,090100,28517365,2570,2565,2570,2565,1258
|
|
20240402,090000,25289825,2565,2555,2565,2550,9378
|