619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191600,467004945,2415,2415,2415,2415,5464
|
|
20240405,191500,467004945,2415,2415,2415,2415,0
|
|
20240405,191400,467004945,2415,2415,2415,2415,0
|
|
20240405,191300,467004945,2415,2415,2415,2415,0
|
|
20240405,191200,467004945,2415,2415,2415,2415,0
|
|
20240405,191100,467004945,2415,2415,2415,2415,0
|
|
20240405,191000,467004945,2415,2415,2415,2415,0
|
|
20240405,190900,467004945,2415,2415,2415,2415,0
|
|
20240405,190800,467004945,2415,2415,2415,2415,0
|
|
20240405,190700,467004945,2415,2415,2415,2415,0
|
|
20240405,190600,467004945,2415,2415,2415,2415,0
|
|
20240405,190500,467004945,2415,2415,2415,2415,0
|
|
20240405,190400,467004945,2415,2415,2415,2415,0
|
|
20240405,190300,467004945,2415,2415,2415,2415,0
|
|
20240405,190200,467004945,2415,2415,2415,2415,0
|
|
20240405,190100,467004945,2415,2415,2415,2415,0
|
|
20240405,190000,467004945,2415,2415,2415,2415,0
|
|
20240405,185900,467004945,2415,2415,2415,2415,0
|
|
20240405,185800,467004945,2415,2415,2415,2415,0
|
|
20240405,185700,467004945,2415,2415,2415,2415,0
|
|
20240405,185600,467004945,2415,2415,2415,2415,0
|
|
20240405,185500,467004945,2415,2415,2415,2415,0
|
|
20240405,185400,467004945,2415,2415,2415,2415,0
|
|
20240405,185300,467004945,2415,2415,2415,2415,0
|
|
20240405,185200,467004945,2415,2415,2415,2415,0
|
|
20240405,185100,467004945,2415,2415,2415,2415,0
|
|
20240405,185000,467004945,2415,2415,2415,2415,0
|
|
20240405,184900,467004945,2415,2415,2415,2415,0
|
|
20240405,184800,467004945,2415,2415,2415,2415,0
|
|
20240405,184700,467004945,2415,2415,2415,2415,0
|
|
20240405,184600,467004945,2415,2415,2415,2415,5464
|
|
20240405,184500,467004945,2415,2415,2415,2415,0
|
|
20240405,184400,467004945,2415,2415,2415,2415,0
|
|
20240405,184300,467004945,2415,2415,2415,2415,0
|
|
20240405,184200,467004945,2415,2415,2415,2415,0
|
|
20240405,184100,467004945,2415,2415,2415,2415,0
|
|
20240405,184000,467004945,2415,2415,2415,2415,0
|
|
20240405,183900,467004945,2415,2415,2415,2415,0
|
|
20240405,183800,467004945,2415,2415,2415,2415,0
|
|
20240405,183700,467004945,2415,2415,2415,2415,0
|
|
20240405,183600,467004945,2415,2415,2415,2415,0
|
|
20240405,183500,467004945,2415,2415,2415,2415,0
|
|
20240405,183400,467004945,2415,2415,2415,2415,0
|
|
20240405,183300,467004945,2415,2415,2415,2415,0
|
|
20240405,183200,467004945,2415,2415,2415,2415,0
|
|
20240405,183100,467004945,2415,2415,2415,2415,0
|
|
20240405,183000,467004945,2415,2415,2415,2415,0
|
|
20240405,182900,467004945,2415,2415,2415,2415,0
|
|
20240405,182800,467004945,2415,2415,2415,2415,0
|
|
20240405,182700,467004945,2415,2415,2415,2415,0
|
|
20240405,182600,467004945,2415,2415,2415,2415,0
|
|
20240405,182500,467004945,2415,2415,2415,2415,0
|
|
20240405,182400,467004945,2415,2415,2415,2415,0
|
|
20240405,182300,467004945,2415,2415,2415,2415,0
|
|
20240405,182200,467004945,2415,2415,2415,2415,0
|
|
20240405,182100,467004945,2415,2415,2415,2415,0
|
|
20240405,182000,467004945,2415,2415,2415,2415,0
|
|
20240405,181900,467004945,2415,2415,2415,2415,0
|
|
20240405,181800,467004945,2415,2415,2415,2415,0
|
|
20240405,181700,467004945,2415,2415,2415,2415,0
|
|
20240405,181600,467004945,2415,2415,2415,2415,5464
|
|
20240405,181500,467004945,2415,2415,2415,2415,0
|
|
20240405,181400,467004945,2415,2415,2415,2415,0
|
|
20240405,181300,467004945,2415,2415,2415,2415,0
|
|
20240405,181200,467004945,2415,2415,2415,2415,0
|
|
20240405,181100,467004945,2415,2415,2415,2415,0
|
|
20240405,181000,467004945,2415,2415,2415,2415,0
|
|
20240405,180900,467004945,2415,2415,2415,2415,0
|
|
20240405,180800,467004945,2415,2415,2415,2415,0
|
|
20240405,180700,467004945,2415,2415,2415,2415,0
|
|
20240405,180600,467004945,2415,2415,2415,2415,0
|
|
20240405,180500,467004945,2415,2415,2415,2415,0
|
|
20240405,180400,467004945,2415,2415,2415,2415,0
|
|
20240405,180300,467004945,2415,2415,2415,2415,0
|
|
20240405,180200,467004945,2415,2415,2415,2415,0
|
|
20240405,180100,467004945,2415,2415,2415,2415,0
|
|
20240405,180000,467004945,2415,2415,2415,2415,0
|
|
20240405,175900,467004945,2415,2415,2415,2415,0
|
|
20240405,175800,467004945,2415,2415,2415,2415,0
|
|
20240405,175700,467004945,2415,2415,2415,2415,0
|
|
20240405,175600,467004945,2415,2415,2415,2415,0
|
|
20240405,175500,467004945,2415,2415,2415,2415,0
|
|
20240405,175400,467004945,2415,2415,2415,2415,0
|
|
20240405,175300,467004945,2415,2415,2415,2415,0
|
|
20240405,175200,467004945,2415,2415,2415,2415,0
|
|
20240405,175100,467004945,2415,2415,2415,2415,0
|
|
20240405,175000,467004945,2415,2415,2415,2415,0
|
|
20240405,174900,467004945,2415,2415,2415,2415,0
|
|
20240405,174800,467004945,2415,2415,2415,2415,0
|
|
20240405,174700,467004945,2415,2415,2415,2415,0
|
|
20240405,174600,467004945,2415,2415,2415,2415,5464
|
|
20240405,174500,467004945,2415,2415,2415,2415,0
|
|
20240405,174400,467004945,2415,2415,2415,2415,0
|
|
20240405,174300,467004945,2415,2415,2415,2415,0
|
|
20240405,174200,467004945,2415,2415,2415,2415,0
|
|
20240405,174100,467004945,2415,2415,2415,2415,0
|
|
20240405,174000,467004945,2415,2415,2415,2415,0
|
|
20240405,173900,467004945,2415,2415,2415,2415,0
|
|
20240405,173800,467004945,2415,2415,2415,2415,0
|
|
20240405,173700,467004945,2415,2415,2415,2415,0
|
|
20240405,173600,467004945,2415,2415,2415,2415,0
|
|
20240405,173500,467004945,2415,2415,2415,2415,0
|
|
20240405,173400,467004945,2415,2415,2415,2415,0
|
|
20240405,173300,467004945,2415,2415,2415,2415,0
|
|
20240405,173200,467004945,2415,2415,2415,2415,0
|
|
20240405,173100,467004945,2415,2415,2415,2415,0
|
|
20240405,173000,467004945,2415,2415,2415,2415,0
|
|
20240405,172900,467004945,2415,2415,2415,2415,0
|
|
20240405,172800,467004945,2415,2415,2415,2415,0
|
|
20240405,172700,467004945,2415,2415,2415,2415,0
|
|
20240405,172600,467004945,2415,2415,2415,2415,0
|
|
20240405,172500,467004945,2415,2415,2415,2415,0
|
|
20240405,172400,467004945,2415,2415,2415,2415,0
|
|
20240405,172300,467004945,2415,2415,2415,2415,0
|
|
20240405,172200,467004945,2415,2415,2415,2415,0
|
|
20240405,172100,467004945,2415,2415,2415,2415,0
|
|
20240405,172000,467004945,2415,2415,2415,2415,0
|
|
20240405,171900,467004945,2415,2415,2415,2415,0
|
|
20240405,171800,467004945,2415,2415,2415,2415,0
|
|
20240405,171700,467004945,2415,2415,2415,2415,0
|
|
20240405,171600,467004945,2415,2415,2415,2415,5464
|
|
20240405,171500,467004945,2415,2415,2415,2415,0
|
|
20240405,171400,467004945,2415,2415,2415,2415,0
|
|
20240405,171300,467004945,2415,2415,2415,2415,0
|
|
20240405,171200,467004945,2415,2415,2415,2415,0
|
|
20240405,171100,467004945,2415,2415,2415,2415,0
|
|
20240405,171000,467004945,2415,2415,2415,2415,0
|
|
20240405,170900,467004945,2415,2415,2415,2415,0
|
|
20240405,170800,467004945,2415,2415,2415,2415,0
|
|
20240405,170700,467004945,2415,2415,2415,2415,0
|
|
20240405,170600,467004945,2415,2415,2415,2415,0
|
|
20240405,170500,467004945,2415,2415,2415,2415,0
|
|
20240405,170400,467004945,2415,2415,2415,2415,0
|
|
20240405,170300,467004945,2415,2415,2415,2415,0
|
|
20240405,170200,467004945,2415,2415,2415,2415,0
|
|
20240405,170100,467004945,2415,2415,2415,2415,0
|
|
20240405,170000,467004945,2415,2415,2415,2415,0
|
|
20240405,165900,467004945,2415,2415,2415,2415,0
|
|
20240405,165800,467004945,2415,2415,2415,2415,0
|
|
20240405,165700,467004945,2415,2415,2415,2415,0
|
|
20240405,165600,467004945,2415,2415,2415,2415,0
|
|
20240405,165500,467004945,2415,2415,2415,2415,0
|
|
20240405,165400,467004945,2415,2415,2415,2415,0
|
|
20240405,165300,467004945,2415,2415,2415,2415,0
|
|
20240405,165200,467004945,2415,2415,2415,2415,0
|
|
20240405,165100,467004945,2415,2415,2415,2415,0
|
|
20240405,165000,467004945,2415,2415,2415,2415,0
|
|
20240405,164900,467004945,2415,2415,2415,2415,0
|
|
20240405,164800,467004945,2415,2415,2415,2415,0
|
|
20240405,164700,467004945,2415,2415,2415,2415,0
|
|
20240405,164600,467004945,2415,2415,2415,2415,5464
|
|
20240405,164500,467004945,2415,2415,2415,2415,0
|
|
20240405,164400,467004945,2415,2415,2415,2415,0
|
|
20240405,164300,467004945,2415,2415,2415,2415,0
|
|
20240405,164200,467004945,2415,2415,2415,2415,0
|
|
20240405,164100,467004945,2415,2415,2415,2415,0
|
|
20240405,164000,467004945,2415,2415,2415,2415,0
|
|
20240405,163900,467004945,2415,2415,2415,2415,0
|
|
20240405,163800,467004945,2415,2415,2415,2415,0
|
|
20240405,163700,467004945,2415,2415,2415,2415,0
|
|
20240405,163600,467004945,2415,2415,2415,2415,0
|
|
20240405,163500,467004945,2415,2415,2415,2415,0
|
|
20240405,163400,467004945,2415,2415,2415,2415,0
|
|
20240405,163300,467004945,2415,2415,2415,2415,0
|
|
20240405,163200,467004945,2415,2415,2415,2415,0
|
|
20240405,163100,467004945,2415,2415,2415,2415,0
|
|
20240405,163000,467004945,2415,2415,2415,2415,0
|
|
20240405,162900,467004945,2415,2415,2415,2415,0
|
|
20240405,162800,467004945,2415,2415,2415,2415,0
|
|
20240405,162700,467004945,2415,2415,2415,2415,0
|
|
20240405,162600,467004945,2415,2415,2415,2415,0
|
|
20240405,162500,467004945,2415,2415,2415,2415,0
|
|
20240405,162400,467004945,2415,2415,2415,2415,0
|
|
20240405,162300,467004945,2415,2415,2415,2415,0
|
|
20240405,162200,467004945,2415,2415,2415,2415,0
|
|
20240405,162100,467004945,2415,2415,2415,2415,0
|
|
20240405,162000,467004945,2415,2415,2415,2415,0
|
|
20240405,161900,467004945,2415,2415,2415,2415,0
|
|
20240405,161800,467004945,2415,2415,2415,2415,0
|
|
20240405,161700,467004945,2415,2415,2415,2415,0
|
|
20240405,161600,467004945,2415,2415,2415,2415,5464
|
|
20240405,161500,467004945,2415,2415,2415,2415,0
|
|
20240405,161400,467004945,2415,2415,2415,2415,0
|
|
20240405,161300,467004945,2415,2415,2415,2415,0
|
|
20240405,161200,467004945,2415,2415,2415,2415,0
|
|
20240405,161100,467004945,2415,2415,2415,2415,0
|
|
20240405,161000,467004945,2415,2415,2415,2415,0
|
|
20240405,160900,467004945,2415,2415,2415,2415,0
|
|
20240405,160800,467004945,2415,2415,2415,2415,0
|
|
20240405,160700,467004945,2415,2415,2415,2415,0
|
|
20240405,160600,467004945,2415,2415,2415,2415,0
|
|
20240405,160500,467004945,2415,2415,2415,2415,0
|
|
20240405,160400,467004945,2415,2415,2415,2415,0
|
|
20240405,160300,467004945,2415,2415,2415,2415,0
|
|
20240405,160200,467004945,2415,2415,2415,2415,0
|
|
20240405,160100,467004945,2415,2415,2415,2415,0
|
|
20240405,160000,467004945,2415,2415,2415,2415,0
|
|
20240405,155900,467004945,2415,2415,2415,2415,0
|
|
20240405,155800,467004945,2415,2415,2415,2415,0
|
|
20240405,155700,467004945,2415,2415,2415,2415,0
|
|
20240405,155600,467004945,2415,2415,2415,2415,0
|
|
20240405,155500,467004945,2415,2415,2415,2415,0
|
|
20240405,155400,467004945,2415,2415,2415,2415,0
|
|
20240405,155300,467004945,2415,2415,2415,2415,0
|
|
20240405,155200,467004945,2415,2415,2415,2415,0
|
|
20240405,155100,467004945,2415,2415,2415,2415,0
|
|
20240405,155000,467004945,2415,2415,2415,2415,0
|
|
20240405,154900,467004945,2415,2415,2415,2415,0
|
|
20240405,154800,467004945,2415,2415,2415,2415,0
|
|
20240405,154700,467004945,2415,2415,2415,2415,0
|
|
20240405,154600,467004945,2415,2415,2415,2415,5464
|
|
20240405,154500,467004945,2415,2415,2415,2415,0
|
|
20240405,154400,467004945,2415,2415,2415,2415,0
|
|
20240405,154300,467004945,2415,2415,2415,2415,0
|
|
20240405,154200,467004945,2415,2415,2415,2415,0
|
|
20240405,154100,467004945,2415,2415,2415,2415,0
|
|
20240405,154000,467004945,2415,2415,2415,2415,0
|
|
20240405,153900,467004945,2415,2415,2415,2415,0
|
|
20240405,153800,467004945,2415,2415,2415,2415,0
|
|
20240405,153700,467004945,2415,2415,2415,2415,0
|
|
20240405,153600,467004945,2415,2415,2415,2415,0
|
|
20240405,153500,467004945,2415,2415,2415,2415,0
|
|
20240405,153400,467004945,2415,2415,2415,2415,0
|
|
20240405,153300,467004945,2415,2415,2415,2415,0
|
|
20240405,153200,467004945,2415,2415,2415,2415,0
|
|
20240405,153100,467004945,2415,2415,2415,2415,0
|
|
20240405,153000,467004945,2415,2415,2415,2415,5464
|
|
20240405,152900,453809385,2415,2415,2415,2415,0
|
|
20240405,152800,453809385,2415,2415,2415,2415,0
|
|
20240405,152700,453809385,2415,2415,2415,2415,0
|
|
20240405,152600,453809385,2415,2415,2415,2415,0
|
|
20240405,152500,453809385,2415,2415,2415,2415,0
|
|
20240405,152400,453809385,2415,2415,2415,2415,0
|
|
20240405,152300,453809385,2415,2415,2415,2415,0
|
|
20240405,152200,453809385,2415,2415,2415,2415,0
|
|
20240405,152100,453809385,2415,2415,2415,2415,0
|
|
20240405,152000,453809385,2415,2415,2415,2415,0
|
|
20240405,151900,453809385,2415,2425,2425,2415,1210
|
|
20240405,151800,450883320,2425,2415,2425,2415,2272
|
|
20240405,151700,445394720,2420,2420,2420,2420,654
|
|
20240405,151600,443812040,2420,2420,2420,2420,5
|
|
20240405,151500,443799940,2420,2425,2425,2420,18
|
|
20240405,151400,443756310,2425,2425,2425,2425,110
|
|
20240405,151300,443489560,2425,2420,2425,2420,453
|
|
20240405,151200,442393270,2420,2420,2420,2420,42
|
|
20240405,151100,442291630,2410,2415,2415,2410,680
|
|
20240405,151000,440650080,2415,2415,2415,2415,37
|
|
20240405,150900,440560725,2420,2420,2420,2420,0
|
|
20240405,150800,440560725,2420,2420,2420,2420,422
|
|
20240405,150700,439539485,2420,2420,2420,2420,102
|
|
20240405,150600,439292645,2420,2420,2420,2420,10
|
|
20240405,150500,439268445,2420,2420,2420,2420,0
|
|
20240405,150400,439268445,2420,2420,2420,2420,0
|
|
20240405,150300,439268445,2420,2420,2420,2420,11
|
|
20240405,150200,439241825,2415,2415,2415,2415,2834
|
|
20240405,150100,432397715,2415,2415,2415,2415,143
|
|
20240405,150000,432052370,2415,2410,2415,2410,447
|
|
20240405,145900,430974050,2415,2415,2415,2410,214
|
|
20240405,145800,430458240,2415,2415,2415,2415,434
|
|
20240405,145700,429410130,2420,2420,2420,2420,0
|
|
20240405,145600,429410130,2420,2420,2420,2420,0
|
|
20240405,145500,429410130,2420,2420,2420,2420,10
|
|
20240405,145400,429385930,2420,2420,2420,2420,161
|
|
20240405,145300,428996310,2415,2415,2415,2415,0
|
|
20240405,145200,428996310,2415,2415,2415,2415,148
|
|
20240405,145100,428638890,2415,2415,2415,2415,852
|
|
20240405,145000,426581310,2420,2420,2420,2420,0
|
|
20240405,144900,426581310,2420,2420,2420,2420,2
|
|
20240405,144800,426576470,2410,2410,2410,2410,0
|
|
20240405,144700,426576470,2410,2410,2410,2410,0
|
|
20240405,144600,426576470,2410,2415,2415,2410,11000
|
|
20240405,144500,400058945,2415,2415,2415,2415,500
|
|
20240405,144400,398851445,2420,2420,2420,2420,2
|
|
20240405,144300,398846605,2415,2415,2415,2415,0
|
|
20240405,144200,398846605,2415,2415,2415,2415,1200
|
|
20240405,144100,395948605,2415,2415,2415,2415,0
|
|
20240405,144000,395948605,2415,2420,2420,2415,5
|
|
20240405,143900,395936515,2420,2420,2420,2420,60
|
|
20240405,143800,395791315,2420,2420,2420,2420,0
|
|
20240405,143700,395791315,2420,2420,2420,2420,100
|
|
20240405,143600,395549315,2420,2420,2420,2420,510
|
|
20240405,143500,394315115,2420,2425,2425,2420,660
|
|
20240405,143400,392717865,2425,2425,2425,2425,1
|
|
20240405,143300,392715440,2420,2420,2420,2420,1027
|
|
20240405,143200,390230100,2420,2420,2420,2420,260
|
|
20240405,143100,389600900,2415,2415,2415,2415,850
|
|
20240405,143000,387548150,2420,2420,2420,2420,0
|
|
20240405,142900,387548150,2420,2420,2420,2420,102
|
|
20240405,142800,387301310,2410,2415,2415,2410,10140
|
|
20240405,142700,362829410,2420,2415,2420,2415,51
|
|
20240405,142600,362706240,2420,2420,2420,2420,0
|
|
20240405,142500,362706240,2420,2420,2420,2420,0
|
|
20240405,142400,362706240,2420,2420,2420,2420,660
|
|
20240405,142300,361109040,2425,2425,2425,2425,0
|
|
20240405,142200,361109040,2425,2425,2425,2425,1
|
|
20240405,142100,361106615,2425,2425,2425,2425,0
|
|
20240405,142000,361106615,2425,2425,2425,2425,0
|
|
20240405,141900,361106615,2425,2425,2425,2425,4
|
|
20240405,141800,361096915,2425,2425,2425,2425,50
|
|
20240405,141700,360975665,2425,2425,2425,2425,182
|
|
20240405,141600,360534315,2425,2425,2425,2425,302
|
|
20240405,141500,359801965,2425,2425,2425,2425,0
|
|
20240405,141400,359801965,2425,2425,2425,2425,10
|
|
20240405,141300,359777715,2425,2425,2425,2425,14
|
|
20240405,141200,359743765,2425,2425,2425,2425,0
|
|
20240405,141100,359743765,2425,2425,2425,2425,1
|
|
20240405,141000,359741340,2420,2420,2420,2420,0
|
|
20240405,140900,359741340,2420,2420,2420,2420,387
|
|
20240405,140800,358804800,2420,2420,2420,2420,1123
|
|
20240405,140700,356087140,2420,2420,2420,2420,2710
|
|
20240405,140600,349528940,2425,2425,2425,2425,0
|
|
20240405,140500,349528940,2425,2425,2425,2425,0
|
|
20240405,140400,349528940,2425,2425,2425,2425,100
|
|
20240405,140300,349286440,2425,2425,2425,2425,0
|
|
20240405,140200,349286440,2425,2425,2425,2425,0
|
|
20240405,140100,349286440,2425,2425,2425,2425,0
|
|
20240405,140000,349286440,2425,2425,2425,2425,252
|
|
20240405,135900,348675340,2430,2430,2430,2430,0
|
|
20240405,135800,348675340,2430,2430,2430,2430,0
|
|
20240405,135700,348675340,2430,2430,2430,2430,0
|
|
20240405,135600,348675340,2430,2425,2430,2425,178
|
|
20240405,135500,348243040,2425,2425,2425,2425,0
|
|
20240405,135400,348243040,2425,2425,2425,2425,2
|
|
20240405,135300,348238190,2420,2420,2420,2420,1501
|
|
20240405,135200,344605770,2420,2420,2420,2420,1
|
|
20240405,135100,344603350,2420,2420,2420,2420,225
|
|
20240405,135000,344058850,2420,2420,2420,2420,0
|
|
20240405,134900,344058850,2420,2425,2425,2420,2500
|
|
20240405,134800,338006350,2425,2425,2425,2425,7
|
|
20240405,134700,337989375,2420,2420,2420,2420,14
|
|
20240405,134600,337955495,2425,2425,2425,2425,0
|
|
20240405,134500,337955495,2425,2425,2425,2425,120
|
|
20240405,134400,337664495,2425,2425,2425,2425,0
|
|
20240405,134300,337664495,2425,2425,2425,2425,0
|
|
20240405,134200,337664495,2425,2425,2425,2425,8
|
|
20240405,134100,337645095,2435,2435,2435,2435,0
|
|
20240405,134000,337645095,2435,2435,2435,2435,0
|
|
20240405,133900,337645095,2435,2435,2435,2435,0
|
|
20240405,133800,337645095,2435,2435,2435,2435,0
|
|
20240405,133700,337645095,2435,2435,2435,2435,303
|
|
20240405,133600,336907290,2435,2430,2435,2425,16
|
|
20240405,133500,336868400,2430,2430,2430,2430,0
|
|
20240405,133400,336868400,2430,2430,2430,2430,0
|
|
20240405,133300,336868400,2430,2430,2430,2430,1
|
|
20240405,133200,336865970,2430,2430,2430,2430,0
|
|
20240405,133100,336865970,2430,2430,2430,2430,0
|
|
20240405,133000,336865970,2430,2430,2430,2430,0
|
|
20240405,132900,336865970,2430,2430,2430,2430,1
|
|
20240405,132800,336863540,2420,2420,2420,2420,0
|
|
20240405,132700,336863540,2420,2420,2420,2420,0
|
|
20240405,132600,336863540,2420,2420,2420,2420,3
|
|
20240405,132500,336856280,2420,2425,2425,2420,1411
|
|
20240405,132400,333440505,2435,2435,2435,2435,2
|
|
20240405,132300,333435635,2435,2435,2435,2435,0
|
|
20240405,132200,333435635,2435,2435,2435,2435,0
|
|
20240405,132100,333435635,2435,2435,2435,2435,579
|
|
20240405,132000,332025770,2435,2435,2435,2435,0
|
|
20240405,131900,332025770,2435,2425,2435,2425,134
|
|
20240405,131800,331700800,2425,2425,2425,2425,97
|
|
20240405,131700,331465575,2425,2425,2425,2425,0
|
|
20240405,131600,331465575,2425,2425,2425,2425,3
|
|
20240405,131500,331458300,2430,2430,2430,2430,0
|
|
20240405,131400,331458300,2430,2430,2430,2430,1
|
|
20240405,131300,331455870,2435,2435,2435,2435,2
|
|
20240405,131200,331451000,2430,2430,2430,2430,1
|
|
20240405,131100,331448570,2435,2435,2435,2435,1
|
|
20240405,131000,331446135,2435,2435,2435,2435,0
|
|
20240405,130900,331446135,2435,2435,2435,2435,12
|
|
20240405,130800,331416915,2435,2435,2435,2435,0
|
|
20240405,130700,331416915,2435,2435,2435,2435,0
|
|
20240405,130600,331416915,2435,2435,2435,2435,0
|
|
20240405,130500,331416915,2435,2435,2435,2435,10
|
|
20240405,130400,331392565,2435,2425,2435,2425,828
|
|
20240405,130300,329376505,2415,2430,2430,2415,10713
|
|
20240405,130200,303455995,2435,2435,2435,2435,0
|
|
20240405,130100,303455995,2435,2435,2435,2435,3
|
|
20240405,130000,303448690,2420,2420,2420,2420,0
|
|
20240405,125900,303448690,2420,2420,2420,2420,5265
|
|
20240405,125800,290707390,2425,2425,2425,2425,0
|
|
20240405,125700,290707390,2425,2425,2425,2425,120
|
|
20240405,125600,290416390,2425,2430,2430,2425,4147
|
|
20240405,125500,280358685,2430,2430,2430,2430,0
|
|
20240405,125400,280358685,2430,2430,2430,2430,1
|
|
20240405,125300,280356255,2440,2440,2440,2440,0
|
|
20240405,125200,280356255,2440,2440,2440,2440,42
|
|
20240405,125100,280253775,2435,2435,2435,2435,41
|
|
20240405,125000,280153940,2435,2435,2435,2435,41
|
|
20240405,124900,280054105,2440,2440,2440,2440,0
|
|
20240405,124800,280054105,2440,2440,2440,2440,0
|
|
20240405,124700,280054105,2440,2440,2440,2440,409
|
|
20240405,124600,279056145,2440,2440,2440,2440,0
|
|
20240405,124500,279056145,2440,2440,2440,2440,0
|
|
20240405,124400,279056145,2440,2440,2440,2440,0
|
|
20240405,124300,279056145,2440,2440,2440,2440,0
|
|
20240405,124200,279056145,2440,2440,2440,2440,1
|
|
20240405,124100,279053705,2430,2430,2430,2430,1
|
|
20240405,124000,279051275,2425,2425,2425,2425,0
|
|
20240405,123900,279051275,2425,2430,2430,2425,3146
|
|
20240405,123800,271409030,2440,2440,2440,2440,14
|
|
20240405,123700,271374870,2440,2440,2440,2440,0
|
|
20240405,123600,271374870,2440,2440,2440,2440,0
|
|
20240405,123500,271374870,2440,2440,2440,2440,0
|
|
20240405,123400,271374870,2440,2440,2440,2440,5
|
|
20240405,123300,271362670,2440,2440,2440,2440,1000
|
|
20240405,123200,268922670,2435,2435,2435,2435,0
|
|
20240405,123100,268922670,2435,2435,2435,2435,400
|
|
20240405,123000,267948670,2435,2435,2435,2435,0
|
|
20240405,122900,267948670,2435,2435,2435,2435,0
|
|
20240405,122800,267948670,2435,2435,2435,2435,0
|
|
20240405,122700,267948670,2435,2435,2435,2435,0
|
|
20240405,122600,267948670,2435,2435,2435,2435,2
|
|
20240405,122500,267943800,2435,2435,2435,2435,0
|
|
20240405,122400,267943800,2435,2435,2435,2435,1
|
|
20240405,122300,267941365,2430,2430,2430,2430,0
|
|
20240405,122200,267941365,2430,2430,2430,2430,0
|
|
20240405,122100,267941365,2430,2430,2430,2430,0
|
|
20240405,122000,267941365,2430,2430,2430,2430,0
|
|
20240405,121900,267941365,2430,2430,2430,2430,0
|
|
20240405,121800,267941365,2430,2430,2430,2430,0
|
|
20240405,121700,267941365,2430,2430,2430,2430,0
|
|
20240405,121600,267941365,2430,2435,2435,2430,193
|
|
20240405,121500,267472125,2435,2435,2435,2435,459
|
|
20240405,121400,266354460,2435,2435,2435,2435,60
|
|
20240405,121300,266208360,2435,2435,2435,2435,0
|
|
20240405,121200,266208360,2435,2435,2435,2435,0
|
|
20240405,121100,266208360,2435,2435,2435,2435,330
|
|
20240405,121000,265404810,2435,2435,2435,2435,50
|
|
20240405,120900,265283060,2435,2435,2435,2435,6
|
|
20240405,120800,265268450,2435,2435,2435,2435,11
|
|
20240405,120700,265241665,2430,2430,2430,2430,0
|
|
20240405,120600,265241665,2430,2430,2430,2430,65
|
|
20240405,120500,265083715,2435,2435,2435,2435,0
|
|
20240405,120400,265083715,2435,2435,2435,2435,0
|
|
20240405,120300,265083715,2435,2435,2435,2435,0
|
|
20240405,120200,265083715,2435,2435,2435,2435,0
|
|
20240405,120100,265083715,2435,2435,2435,2435,100
|
|
20240405,120000,264840215,2435,2435,2435,2435,300
|
|
20240405,115900,264109715,2435,2435,2435,2435,0
|
|
20240405,115800,264109715,2435,2435,2435,2435,0
|
|
20240405,115700,264109715,2435,2425,2435,2425,398
|
|
20240405,115600,263142555,2425,2425,2425,2425,0
|
|
20240405,115500,263142555,2425,2425,2425,2425,0
|
|
20240405,115400,263142555,2425,2425,2425,2425,0
|
|
20240405,115300,263142555,2425,2430,2430,2425,1504
|
|
20240405,115200,259495045,2430,2430,2430,2430,99
|
|
20240405,115100,259254475,2430,2430,2430,2430,0
|
|
20240405,115000,259254475,2430,2430,2430,2430,22
|
|
20240405,114900,259201015,2435,2435,2435,2435,300
|
|
20240405,114800,258470515,2435,2435,2435,2435,1
|
|
20240405,114700,258468080,2435,2435,2435,2435,0
|
|
20240405,114600,258468080,2435,2435,2435,2435,1
|
|
20240405,114500,258465645,2435,2435,2435,2435,0
|
|
20240405,114400,258465645,2435,2435,2435,2435,1
|
|
20240405,114300,258463210,2430,2430,2430,2430,300
|
|
20240405,114200,257734210,2440,2440,2440,2440,0
|
|
20240405,114100,257734210,2440,2430,2440,2430,2188
|
|
20240405,114000,252406510,2430,2430,2430,2430,0
|
|
20240405,113900,252406510,2430,2430,2430,2430,1
|
|
20240405,113800,252404080,2425,2425,2425,2425,0
|
|
20240405,113700,252404080,2425,2425,2425,2425,0
|
|
20240405,113600,252404080,2425,2425,2425,2425,0
|
|
20240405,113500,252404080,2425,2425,2425,2425,0
|
|
20240405,113400,252404080,2425,2425,2425,2425,4
|
|
20240405,113300,252394380,2425,2425,2425,2425,0
|
|
20240405,113200,252394380,2425,2425,2425,2425,0
|
|
20240405,113100,252394380,2425,2425,2425,2425,0
|
|
20240405,113000,252394380,2425,2425,2425,2425,0
|
|
20240405,112900,252394380,2425,2425,2425,2425,85
|
|
20240405,112800,252188255,2425,2425,2425,2425,10
|
|
20240405,112700,252164005,2425,2425,2425,2425,1808
|
|
20240405,112600,247779605,2425,2425,2425,2425,6
|
|
20240405,112500,247765055,2425,2425,2425,2425,15
|
|
20240405,112400,247728680,2425,2425,2425,2420,331
|
|
20240405,112300,246927395,2420,2425,2425,2420,4101
|
|
20240405,112200,237002965,2420,2430,2430,2420,4550
|
|
20240405,112100,225987725,2425,2430,2430,2425,2500
|
|
20240405,112000,219924975,2430,2430,2430,2430,0
|
|
20240405,111900,219924975,2430,2430,2430,2430,0
|
|
20240405,111800,219924975,2430,2430,2430,2430,0
|
|
20240405,111700,219924975,2430,2430,2430,2430,557
|
|
20240405,111600,218571465,2430,2430,2430,2430,0
|
|
20240405,111500,218571465,2430,2430,2430,2430,247
|
|
20240405,111400,217971255,2425,2425,2425,2425,0
|
|
20240405,111300,217971255,2425,2435,2435,2425,1227
|
|
20240405,111200,214995360,2435,2435,2435,2435,0
|
|
20240405,111100,214995360,2435,2425,2435,2425,2054
|
|
20240405,111000,210014390,2430,2430,2430,2430,18
|
|
20240405,110900,209970650,2430,2430,2430,2430,7
|
|
20240405,110800,209953640,2430,2430,2430,2430,0
|
|
20240405,110700,209953640,2430,2430,2430,2430,0
|
|
20240405,110600,209953640,2430,2430,2430,2430,0
|
|
20240405,110500,209953640,2430,2430,2430,2430,692
|
|
20240405,110400,208272080,2430,2430,2430,2430,16
|
|
20240405,110300,208233200,2435,2435,2435,2435,0
|
|
20240405,110200,208233200,2435,2425,2435,2425,728
|
|
20240405,110100,206462300,2425,2430,2430,2425,2620
|
|
20240405,110000,200098800,2430,2430,2430,2425,4520
|
|
20240405,105900,189115500,2430,2430,2430,2430,0
|
|
20240405,105800,189115500,2430,2430,2430,2430,3228
|
|
20240405,105700,181271460,2435,2435,2435,2435,0
|
|
20240405,105600,181271460,2435,2435,2435,2435,1
|
|
20240405,105500,181269025,2430,2430,2430,2430,1000
|
|
20240405,105400,178839025,2430,2430,2430,2430,1114
|
|
20240405,105300,176132005,2435,2435,2435,2435,0
|
|
20240405,105200,176132005,2435,2435,2435,2435,200
|
|
20240405,105100,175645005,2435,2435,2435,2435,210
|
|
20240405,105000,175133655,2435,2435,2435,2435,1029
|
|
20240405,104900,172628040,2435,2435,2435,2430,1287
|
|
20240405,104800,169494645,2435,2435,2435,2435,185
|
|
20240405,104700,169044170,2435,2435,2435,2435,628
|
|
20240405,104600,167514990,2435,2435,2435,2435,1
|
|
20240405,104500,167512555,2440,2435,2440,2435,403
|
|
20240405,104400,166531240,2430,2430,2430,2430,11
|
|
20240405,104300,166504510,2435,2435,2435,2435,1
|
|
20240405,104200,166502075,2435,2430,2435,2430,8
|
|
20240405,104100,166482605,2430,2430,2430,2430,336
|
|
20240405,104000,165666125,2435,2435,2435,2435,216
|
|
20240405,103900,165140165,2445,2445,2445,2445,0
|
|
20240405,103800,165140165,2445,2445,2445,2445,0
|
|
20240405,103700,165140165,2445,2445,2445,2445,7
|
|
20240405,103600,165123050,2445,2445,2445,2445,11
|
|
20240405,103500,165096155,2445,2440,2445,2440,817
|
|
20240405,103400,163099015,2445,2435,2445,2435,189
|
|
20240405,103300,162638680,2435,2435,2435,2435,0
|
|
20240405,103200,162638680,2435,2435,2435,2435,65
|
|
20240405,103100,162480405,2435,2435,2435,2435,2283
|
|
20240405,103000,156921300,2445,2445,2445,2435,2580
|
|
20240405,102900,150635310,2445,2440,2445,2440,201
|
|
20240405,102800,150144865,2445,2445,2445,2445,2
|
|
20240405,102700,150139975,2445,2445,2445,2445,12
|
|
20240405,102600,150110635,2445,2445,2445,2445,4
|
|
20240405,102500,150100855,2445,2445,2445,2445,0
|
|
20240405,102400,150100855,2445,2445,2445,2445,1049
|
|
20240405,102300,147536050,2445,2440,2445,2440,3
|
|
20240405,102200,147528725,2440,2440,2440,2435,1569
|
|
20240405,102100,143701905,2440,2440,2440,2440,2
|
|
20240405,102000,143697025,2440,2440,2440,2440,151
|
|
20240405,101900,143328585,2440,2440,2440,2440,150
|
|
20240405,101800,142962585,2435,2445,2445,2435,2
|
|
20240405,101700,142957705,2435,2430,2435,2430,603
|
|
20240405,101600,141489405,2445,2430,2445,2430,5
|
|
20240405,101500,141477210,2430,2430,2430,2430,0
|
|
20240405,101400,141477210,2430,2435,2435,2430,600
|
|
20240405,101300,140019205,2435,2435,2435,2435,200
|
|
20240405,101200,139532205,2430,2430,2430,2430,1514
|
|
20240405,101100,135853185,2435,2435,2435,2435,5095
|
|
20240405,101000,123446860,2440,2440,2440,2440,3480
|
|
20240405,100900,114955660,2440,2440,2440,2440,1139
|
|
20240405,100800,112176500,2440,2440,2440,2440,30
|
|
20240405,100700,112103300,2440,2440,2440,2440,1931
|
|
20240405,100600,107391660,2440,2440,2440,2440,0
|
|
20240405,100500,107391660,2440,2440,2440,2440,150
|
|
20240405,100400,107025660,2445,2445,2445,2445,1170
|
|
20240405,100300,104165010,2450,2450,2450,2450,1
|
|
20240405,100200,104162560,2450,2450,2450,2450,735
|
|
20240405,100100,102361810,2460,2460,2460,2460,1
|
|
20240405,100000,102359350,2460,2460,2460,2460,1
|
|
20240405,095900,102356890,2450,2450,2450,2450,0
|
|
20240405,095800,102356890,2450,2455,2455,2450,70
|
|
20240405,095700,102185380,2460,2460,2460,2460,20
|
|
20240405,095600,102136180,2460,2460,2460,2460,80
|
|
20240405,095500,101939380,2460,2460,2460,2460,10
|
|
20240405,095400,101914780,2465,2465,2465,2465,0
|
|
20240405,095300,101914780,2465,2465,2465,2465,2
|
|
20240405,095200,101909850,2465,2465,2465,2465,0
|
|
20240405,095100,101909850,2465,2455,2465,2455,34
|
|
20240405,095000,101826050,2465,2465,2465,2465,0
|
|
20240405,094900,101826050,2465,2445,2465,2445,754
|
|
20240405,094800,99974320,2450,2450,2450,2450,40
|
|
20240405,094700,99876320,2450,2450,2450,2450,100
|
|
20240405,094600,99631320,2450,2450,2450,2450,5
|
|
20240405,094500,99619070,2445,2445,2445,2445,15
|
|
20240405,094400,99582395,2450,2450,2450,2450,20
|
|
20240405,094300,99533395,2450,2450,2450,2450,503
|
|
20240405,094200,98301045,2440,2440,2440,2440,284
|
|
20240405,094100,97608085,2440,2440,2440,2440,400
|
|
20240405,094000,96632085,2440,2440,2440,2440,0
|
|
20240405,093900,96632085,2440,2440,2440,2440,5
|
|
20240405,093800,96619885,2450,2450,2450,2450,100
|
|
20240405,093700,96374885,2440,2445,2445,2440,1050
|
|
20240405,093600,93807885,2440,2440,2440,2440,0
|
|
20240405,093500,93807885,2440,2440,2445,2440,205
|
|
20240405,093400,93307350,2440,2440,2440,2440,100
|
|
20240405,093300,93063350,2440,2440,2440,2440,1000
|
|
20240405,093200,90623350,2440,2440,2440,2440,92
|
|
20240405,093100,90398870,2440,2440,2440,2440,155
|
|
20240405,093000,90020670,2440,2445,2445,2440,202
|
|
20240405,092900,89527780,2445,2445,2445,2445,541
|
|
20240405,092800,88205035,2445,2445,2445,2445,1534
|
|
20240405,092700,84454405,2445,2445,2445,2445,1551
|
|
20240405,092600,80662210,2440,2440,2445,2440,1510
|
|
20240405,092500,76972820,2435,2435,2435,2435,0
|
|
20240405,092400,76972820,2435,2440,2440,2435,2892
|
|
20240405,092300,69928250,2440,2440,2440,2440,300
|
|
20240405,092200,69196250,2440,2445,2445,2440,19
|
|
20240405,092100,69149840,2440,2440,2440,2440,991
|
|
20240405,092000,66731800,2440,2445,2445,2440,621
|
|
20240405,091900,65213505,2445,2445,2445,2445,441
|
|
20240405,091800,64135260,2445,2445,2445,2445,669
|
|
20240405,091700,62499555,2445,2445,2445,2445,0
|
|
20240405,091600,62499555,2445,2445,2445,2445,10
|
|
20240405,091500,62475105,2445,2445,2445,2440,1505
|
|
20240405,091400,58802880,2445,2445,2445,2445,1
|
|
20240405,091300,58800435,2445,2445,2445,2440,2194
|
|
20240405,091200,53441360,2445,2450,2450,2440,3567
|
|
20240405,091100,44736780,2455,2445,2455,2445,158
|
|
20240405,091000,44350260,2445,2445,2445,2445,930
|
|
20240405,090900,42076410,2445,2460,2460,2445,772
|
|
20240405,090800,40187780,2460,2460,2460,2460,32
|
|
20240405,090700,40109060,2460,2450,2460,2450,510
|
|
20240405,090600,38859460,2450,2450,2450,2450,1000
|
|
20240405,090500,36409460,2450,2450,2450,2450,73
|
|
20240405,090400,36230610,2450,2450,2450,2450,5715
|
|
20240405,090300,22228860,2450,2450,2450,2450,8
|
|
20240405,090200,22209260,2450,2450,2450,2450,1792
|
|
20240405,090100,17818860,2450,2450,2455,2450,2045
|
|
20240405,090000,12808600,2450,2450,2450,2450,5228
|