620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191700,306276460,2410,2410,2410,2410,5675
|
|
20240412,191600,306276460,2410,2410,2410,2410,0
|
|
20240412,191500,306276460,2410,2410,2410,2410,0
|
|
20240412,191400,306276460,2410,2410,2410,2410,0
|
|
20240412,191300,306276460,2410,2410,2410,2410,0
|
|
20240412,191200,306276460,2410,2410,2410,2410,0
|
|
20240412,191100,306276460,2410,2410,2410,2410,0
|
|
20240412,191000,306276460,2410,2410,2410,2410,0
|
|
20240412,190900,306276460,2410,2410,2410,2410,0
|
|
20240412,190800,306276460,2410,2410,2410,2410,0
|
|
20240412,190700,306276460,2410,2410,2410,2410,0
|
|
20240412,190600,306276460,2410,2410,2410,2410,0
|
|
20240412,190500,306276460,2410,2410,2410,2410,0
|
|
20240412,190400,306276460,2410,2410,2410,2410,0
|
|
20240412,190300,306276460,2410,2410,2410,2410,0
|
|
20240412,190200,306276460,2410,2410,2410,2410,0
|
|
20240412,190100,306276460,2410,2410,2410,2410,0
|
|
20240412,190000,306276460,2410,2410,2410,2410,0
|
|
20240412,185900,306276460,2410,2410,2410,2410,0
|
|
20240412,185800,306276460,2410,2410,2410,2410,0
|
|
20240412,185700,306276460,2410,2410,2410,2410,0
|
|
20240412,185600,306276460,2410,2410,2410,2410,0
|
|
20240412,185500,306276460,2410,2410,2410,2410,0
|
|
20240412,185400,306276460,2410,2410,2410,2410,0
|
|
20240412,185300,306276460,2410,2410,2410,2410,0
|
|
20240412,185200,306276460,2410,2410,2410,2410,0
|
|
20240412,185100,306276460,2410,2410,2410,2410,0
|
|
20240412,185000,306276460,2410,2410,2410,2410,0
|
|
20240412,184900,306276460,2410,2410,2410,2410,0
|
|
20240412,184800,306276460,2410,2410,2410,2410,0
|
|
20240412,184700,306276460,2410,2410,2410,2410,5675
|
|
20240412,184600,306276460,2410,2410,2410,2410,0
|
|
20240412,184500,306276460,2410,2410,2410,2410,0
|
|
20240412,184400,306276460,2410,2410,2410,2410,0
|
|
20240412,184300,306276460,2410,2410,2410,2410,0
|
|
20240412,184200,306276460,2410,2410,2410,2410,0
|
|
20240412,184100,306276460,2410,2410,2410,2410,0
|
|
20240412,184000,306276460,2410,2410,2410,2410,0
|
|
20240412,183900,306276460,2410,2410,2410,2410,0
|
|
20240412,183800,306276460,2410,2410,2410,2410,0
|
|
20240412,183700,306276460,2410,2410,2410,2410,0
|
|
20240412,183600,306276460,2410,2410,2410,2410,0
|
|
20240412,183500,306276460,2410,2410,2410,2410,0
|
|
20240412,183400,306276460,2410,2410,2410,2410,0
|
|
20240412,183300,306276460,2410,2410,2410,2410,0
|
|
20240412,183200,306276460,2410,2410,2410,2410,0
|
|
20240412,183100,306276460,2410,2410,2410,2410,0
|
|
20240412,183000,306276460,2410,2410,2410,2410,0
|
|
20240412,182900,306276460,2410,2410,2410,2410,0
|
|
20240412,182800,306276460,2410,2410,2410,2410,0
|
|
20240412,182700,306276460,2410,2410,2410,2410,0
|
|
20240412,182600,306276460,2410,2410,2410,2410,0
|
|
20240412,182500,306276460,2410,2410,2410,2410,0
|
|
20240412,182400,306276460,2410,2410,2410,2410,0
|
|
20240412,182300,306276460,2410,2410,2410,2410,0
|
|
20240412,182200,306276460,2410,2410,2410,2410,0
|
|
20240412,182100,306276460,2410,2410,2410,2410,0
|
|
20240412,182000,306276460,2410,2410,2410,2410,0
|
|
20240412,181900,306276460,2410,2410,2410,2410,0
|
|
20240412,181800,306276460,2410,2410,2410,2410,0
|
|
20240412,181700,306276460,2410,2410,2410,2410,5675
|
|
20240412,181600,306276460,2410,2410,2410,2410,0
|
|
20240412,181500,306276460,2410,2410,2410,2410,0
|
|
20240412,181400,306276460,2410,2410,2410,2410,0
|
|
20240412,181300,306276460,2410,2410,2410,2410,0
|
|
20240412,181200,306276460,2410,2410,2410,2410,0
|
|
20240412,181100,306276460,2410,2410,2410,2410,0
|
|
20240412,181000,306276460,2410,2410,2410,2410,0
|
|
20240412,180900,306276460,2410,2410,2410,2410,0
|
|
20240412,180800,306276460,2410,2410,2410,2410,0
|
|
20240412,180700,306276460,2410,2410,2410,2410,0
|
|
20240412,180600,306276460,2410,2410,2410,2410,0
|
|
20240412,180500,306276460,2410,2410,2410,2410,0
|
|
20240412,180400,306276460,2410,2410,2410,2410,0
|
|
20240412,180300,306276460,2410,2410,2410,2410,0
|
|
20240412,180200,306276460,2410,2410,2410,2410,0
|
|
20240412,180100,306276460,2410,2410,2410,2410,0
|
|
20240412,180000,306276460,2410,2410,2410,2410,0
|
|
20240412,175900,306276460,2410,2410,2410,2410,0
|
|
20240412,175800,306276460,2410,2410,2410,2410,0
|
|
20240412,175700,306276460,2410,2410,2410,2410,0
|
|
20240412,175600,306276460,2410,2410,2410,2410,0
|
|
20240412,175500,306276460,2410,2410,2410,2410,0
|
|
20240412,175400,306276460,2410,2410,2410,2410,0
|
|
20240412,175300,306276460,2410,2410,2410,2410,0
|
|
20240412,175200,306276460,2410,2410,2410,2410,0
|
|
20240412,175100,306276460,2410,2410,2410,2410,0
|
|
20240412,175000,306276460,2410,2410,2410,2410,0
|
|
20240412,174900,306276460,2410,2410,2410,2410,0
|
|
20240412,174800,306276460,2410,2410,2410,2410,0
|
|
20240412,174700,306276460,2410,2410,2410,2410,5675
|
|
20240412,174600,306276460,2410,2410,2410,2410,0
|
|
20240412,174500,306276460,2410,2410,2410,2410,0
|
|
20240412,174400,306276460,2410,2410,2410,2410,0
|
|
20240412,174300,306276460,2410,2410,2410,2410,0
|
|
20240412,174200,306276460,2410,2410,2410,2410,0
|
|
20240412,174100,306276460,2410,2410,2410,2410,0
|
|
20240412,174000,306276460,2410,2410,2410,2410,0
|
|
20240412,173900,306276460,2410,2410,2410,2410,0
|
|
20240412,173800,306276460,2410,2410,2410,2410,0
|
|
20240412,173700,306276460,2410,2410,2410,2410,0
|
|
20240412,173600,306276460,2410,2410,2410,2410,0
|
|
20240412,173500,306276460,2410,2410,2410,2410,0
|
|
20240412,173400,306276460,2410,2410,2410,2410,0
|
|
20240412,173300,306276460,2410,2410,2410,2410,0
|
|
20240412,173200,306276460,2410,2410,2410,2410,0
|
|
20240412,173100,306276460,2410,2410,2410,2410,0
|
|
20240412,173000,306276460,2410,2410,2410,2410,0
|
|
20240412,172900,306276460,2410,2410,2410,2410,0
|
|
20240412,172800,306276460,2410,2410,2410,2410,0
|
|
20240412,172700,306276460,2410,2410,2410,2410,0
|
|
20240412,172600,306276460,2410,2410,2410,2410,0
|
|
20240412,172500,306276460,2410,2410,2410,2410,0
|
|
20240412,172400,306276460,2410,2410,2410,2410,0
|
|
20240412,172300,306276460,2410,2410,2410,2410,0
|
|
20240412,172200,306276460,2410,2410,2410,2410,0
|
|
20240412,172100,306276460,2410,2410,2410,2410,0
|
|
20240412,172000,306276460,2410,2410,2410,2410,0
|
|
20240412,171900,306276460,2410,2410,2410,2410,0
|
|
20240412,171800,306276460,2410,2410,2410,2410,0
|
|
20240412,171700,306276460,2410,2410,2410,2410,5675
|
|
20240412,171600,306276460,2410,2410,2410,2410,0
|
|
20240412,171500,306276460,2410,2410,2410,2410,0
|
|
20240412,171400,306276460,2410,2410,2410,2410,0
|
|
20240412,171300,306276460,2410,2410,2410,2410,0
|
|
20240412,171200,306276460,2410,2410,2410,2410,0
|
|
20240412,171100,306276460,2410,2410,2410,2410,0
|
|
20240412,171000,306276460,2410,2410,2410,2410,0
|
|
20240412,170900,306276460,2410,2410,2410,2410,0
|
|
20240412,170800,306276460,2410,2410,2410,2410,0
|
|
20240412,170700,306276460,2410,2410,2410,2410,0
|
|
20240412,170600,306276460,2410,2410,2410,2410,0
|
|
20240412,170500,306276460,2410,2410,2410,2410,0
|
|
20240412,170400,306276460,2410,2410,2410,2410,0
|
|
20240412,170300,306276460,2410,2410,2410,2410,0
|
|
20240412,170200,306276460,2410,2410,2410,2410,0
|
|
20240412,170100,306276460,2410,2410,2410,2410,0
|
|
20240412,170000,306276460,2410,2410,2410,2410,0
|
|
20240412,165900,306276460,2410,2410,2410,2410,0
|
|
20240412,165800,306276460,2410,2410,2410,2410,0
|
|
20240412,165700,306276460,2410,2410,2410,2410,0
|
|
20240412,165600,306276460,2410,2410,2410,2410,0
|
|
20240412,165500,306276460,2410,2410,2410,2410,0
|
|
20240412,165400,306276460,2410,2410,2410,2410,0
|
|
20240412,165300,306276460,2410,2410,2410,2410,0
|
|
20240412,165200,306276460,2410,2410,2410,2410,0
|
|
20240412,165100,306276460,2410,2410,2410,2410,0
|
|
20240412,165000,306276460,2410,2410,2410,2410,0
|
|
20240412,164900,306276460,2410,2410,2410,2410,0
|
|
20240412,164800,306276460,2410,2410,2410,2410,0
|
|
20240412,164700,306276460,2410,2410,2410,2410,5675
|
|
20240412,164600,306276460,2410,2410,2410,2410,0
|
|
20240412,164500,306276460,2410,2410,2410,2410,0
|
|
20240412,164400,306276460,2410,2410,2410,2410,0
|
|
20240412,164300,306276460,2410,2410,2410,2410,0
|
|
20240412,164200,306276460,2410,2410,2410,2410,0
|
|
20240412,164100,306276460,2410,2410,2410,2410,0
|
|
20240412,164000,306276460,2410,2410,2410,2410,0
|
|
20240412,163900,306276460,2410,2410,2410,2410,0
|
|
20240412,163800,306276460,2410,2410,2410,2410,0
|
|
20240412,163700,306276460,2410,2410,2410,2410,0
|
|
20240412,163600,306276460,2410,2410,2410,2410,0
|
|
20240412,163500,306276460,2410,2410,2410,2410,0
|
|
20240412,163400,306276460,2410,2410,2410,2410,0
|
|
20240412,163300,306276460,2410,2410,2410,2410,0
|
|
20240412,163200,306276460,2410,2410,2410,2410,0
|
|
20240412,163100,306276460,2410,2410,2410,2410,0
|
|
20240412,163000,306276460,2410,2410,2410,2410,0
|
|
20240412,162900,306276460,2410,2410,2410,2410,0
|
|
20240412,162800,306276460,2410,2410,2410,2410,0
|
|
20240412,162700,306276460,2410,2410,2410,2410,0
|
|
20240412,162600,306276460,2410,2410,2410,2410,0
|
|
20240412,162500,306276460,2410,2410,2410,2410,0
|
|
20240412,162400,306276460,2410,2410,2410,2410,0
|
|
20240412,162300,306276460,2410,2410,2410,2410,0
|
|
20240412,162200,306276460,2410,2410,2410,2410,0
|
|
20240412,162100,306276460,2410,2410,2410,2410,0
|
|
20240412,162000,306276460,2410,2410,2410,2410,0
|
|
20240412,161900,306276460,2410,2410,2410,2410,0
|
|
20240412,161800,306276460,2410,2410,2410,2410,0
|
|
20240412,161700,306276460,2410,2410,2410,2410,5675
|
|
20240412,161600,306276460,2410,2410,2410,2410,0
|
|
20240412,161500,306276460,2410,2410,2410,2410,0
|
|
20240412,161400,306276460,2410,2410,2410,2410,0
|
|
20240412,161300,306276460,2410,2410,2410,2410,0
|
|
20240412,161200,306276460,2410,2410,2410,2410,0
|
|
20240412,161100,306276460,2410,2410,2410,2410,0
|
|
20240412,161000,306276460,2410,2410,2410,2410,0
|
|
20240412,160900,306276460,2410,2410,2410,2410,0
|
|
20240412,160800,306276460,2410,2410,2410,2410,0
|
|
20240412,160700,306276460,2410,2410,2410,2410,0
|
|
20240412,160600,306276460,2410,2410,2410,2410,0
|
|
20240412,160500,306276460,2410,2410,2410,2410,0
|
|
20240412,160400,306276460,2410,2410,2410,2410,0
|
|
20240412,160300,306276460,2410,2410,2410,2410,0
|
|
20240412,160200,306276460,2410,2410,2410,2410,0
|
|
20240412,160100,306276460,2410,2410,2410,2410,0
|
|
20240412,160000,306276460,2410,2410,2410,2410,0
|
|
20240412,155900,306276460,2410,2410,2410,2410,0
|
|
20240412,155800,306276460,2410,2410,2410,2410,0
|
|
20240412,155700,306276460,2410,2410,2410,2410,0
|
|
20240412,155600,306276460,2410,2410,2410,2410,0
|
|
20240412,155500,306276460,2410,2410,2410,2410,0
|
|
20240412,155400,306276460,2410,2410,2410,2410,0
|
|
20240412,155300,306276460,2410,2410,2410,2410,0
|
|
20240412,155200,306276460,2410,2410,2410,2410,0
|
|
20240412,155100,306276460,2410,2410,2410,2410,0
|
|
20240412,155000,306276460,2410,2410,2410,2410,0
|
|
20240412,154900,306276460,2410,2410,2410,2410,0
|
|
20240412,154800,306276460,2410,2410,2410,2410,0
|
|
20240412,154700,306276460,2410,2410,2410,2410,5675
|
|
20240412,154600,306276460,2410,2410,2410,2410,0
|
|
20240412,154500,306276460,2410,2410,2410,2410,0
|
|
20240412,154400,306276460,2410,2410,2410,2410,0
|
|
20240412,154300,306276460,2410,2410,2410,2410,0
|
|
20240412,154200,306276460,2410,2410,2410,2410,0
|
|
20240412,154100,306276460,2410,2410,2410,2410,0
|
|
20240412,154000,306276460,2410,2410,2410,2410,0
|
|
20240412,153900,306276460,2410,2410,2410,2410,0
|
|
20240412,153800,306276460,2410,2410,2410,2410,0
|
|
20240412,153700,306276460,2410,2410,2410,2410,0
|
|
20240412,153600,306276460,2410,2410,2410,2410,0
|
|
20240412,153500,306276460,2410,2410,2410,2410,0
|
|
20240412,153400,306276460,2410,2410,2410,2410,0
|
|
20240412,153300,306276460,2410,2410,2410,2410,0
|
|
20240412,153200,306276460,2410,2410,2410,2410,0
|
|
20240412,153100,306276460,2410,2410,2410,2410,0
|
|
20240412,153000,306276460,2410,2410,2410,2410,5675
|
|
20240412,152900,292599710,2425,2425,2425,2425,0
|
|
20240412,152800,292599710,2425,2425,2425,2425,0
|
|
20240412,152700,292599710,2425,2425,2425,2425,0
|
|
20240412,152600,292599710,2425,2425,2425,2425,0
|
|
20240412,152500,292599710,2425,2425,2425,2425,0
|
|
20240412,152400,292599710,2425,2425,2425,2425,0
|
|
20240412,152300,292599710,2425,2425,2425,2425,0
|
|
20240412,152200,292599710,2425,2425,2425,2425,0
|
|
20240412,152100,292599710,2425,2425,2425,2425,0
|
|
20240412,152000,292599710,2425,2425,2425,2425,0
|
|
20240412,151900,292599710,2425,2415,2425,2415,673
|
|
20240412,151800,290971265,2420,2420,2425,2420,1110
|
|
20240412,151700,288284885,2425,2420,2425,2420,180
|
|
20240412,151600,287849010,2425,2420,2425,2415,1014
|
|
20240412,151500,285397710,2420,2425,2425,2420,30
|
|
20240412,151400,285325090,2425,2425,2425,2420,820
|
|
20240412,151300,283340610,2425,2425,2425,2420,513
|
|
20240412,151200,282096605,2425,2420,2425,2420,457
|
|
20240412,151100,280988960,2420,2420,2420,2420,0
|
|
20240412,151000,280988960,2420,2420,2420,2420,375
|
|
20240412,150900,280081460,2420,2420,2420,2420,0
|
|
20240412,150800,280081460,2420,2420,2420,2420,200
|
|
20240412,150700,279597460,2420,2420,2420,2420,0
|
|
20240412,150600,279597460,2420,2420,2420,2420,10
|
|
20240412,150500,279573260,2420,2420,2420,2420,659
|
|
20240412,150400,277978480,2425,2425,2425,2425,1
|
|
20240412,150300,277976055,2420,2420,2420,2420,0
|
|
20240412,150200,277976055,2420,2420,2420,2420,0
|
|
20240412,150100,277976055,2420,2420,2420,2420,100
|
|
20240412,150000,277734055,2420,2420,2420,2420,35
|
|
20240412,145900,277649355,2420,2420,2420,2420,7
|
|
20240412,145800,277632415,2425,2425,2425,2425,17
|
|
20240412,145700,277591190,2420,2420,2420,2420,101
|
|
20240412,145600,277346770,2420,2420,2420,2415,812
|
|
20240412,145500,275383245,2420,2420,2420,2420,212
|
|
20240412,145400,274870205,2425,2425,2425,2420,1513
|
|
20240412,145300,271208680,2425,2425,2425,2425,172
|
|
20240412,145200,270791580,2420,2420,2420,2420,0
|
|
20240412,145100,270791580,2420,2420,2420,2420,1465
|
|
20240412,145000,267246280,2425,2425,2425,2425,5
|
|
20240412,144900,267234155,2425,2425,2425,2425,200
|
|
20240412,144800,266749155,2425,2425,2425,2425,500
|
|
20240412,144700,265536655,2425,2425,2425,2425,0
|
|
20240412,144600,265536655,2425,2425,2425,2425,0
|
|
20240412,144500,265536655,2425,2425,2425,2425,247
|
|
20240412,144400,264937680,2425,2425,2425,2425,1179
|
|
20240412,144300,262078605,2425,2425,2425,2425,162
|
|
20240412,144200,261685755,2425,2425,2425,2425,138
|
|
20240412,144100,261351105,2430,2425,2430,2425,28
|
|
20240412,144000,261283200,2425,2425,2425,2425,83
|
|
20240412,143900,261081925,2430,2430,2430,2430,41
|
|
20240412,143800,260982295,2430,2430,2430,2430,5
|
|
20240412,143700,260970145,2430,2430,2430,2430,50
|
|
20240412,143600,260848645,2430,2430,2430,2430,100
|
|
20240412,143500,260605645,2430,2430,2430,2430,679
|
|
20240412,143400,258955675,2430,2425,2430,2425,2532
|
|
20240412,143300,252815570,2425,2425,2425,2425,50
|
|
20240412,143200,252694320,2425,2425,2425,2425,1
|
|
20240412,143100,252691895,2430,2430,2430,2430,0
|
|
20240412,143000,252691895,2430,2430,2430,2430,755
|
|
20240412,142900,250857245,2430,2430,2430,2430,19
|
|
20240412,142800,250811075,2425,2425,2425,2425,5467
|
|
20240412,142700,237553600,2425,2425,2425,2425,10
|
|
20240412,142600,237529350,2425,2425,2425,2425,0
|
|
20240412,142500,237529350,2425,2425,2425,2425,0
|
|
20240412,142400,237529350,2425,2425,2425,2425,0
|
|
20240412,142300,237529350,2425,2425,2425,2425,502
|
|
20240412,142200,236312000,2420,2420,2420,2420,273
|
|
20240412,142100,235651340,2425,2425,2425,2425,0
|
|
20240412,142000,235651340,2425,2425,2425,2425,0
|
|
20240412,141900,235651340,2425,2430,2430,2425,53
|
|
20240412,141800,235522615,2430,2430,2430,2430,11
|
|
20240412,141700,235495885,2430,2425,2430,2425,545
|
|
20240412,141600,234174035,2430,2430,2430,2430,1
|
|
20240412,141500,234171605,2425,2425,2425,2425,501
|
|
20240412,141400,232956680,2430,2425,2430,2425,502
|
|
20240412,141300,231739325,2425,2420,2425,2420,15
|
|
20240412,141200,231702975,2430,2430,2430,2425,571
|
|
20240412,141100,230315790,2430,2430,2430,2425,2123
|
|
20240412,141000,225156905,2425,2425,2425,2425,1044
|
|
20240412,140900,222625205,2425,2425,2425,2425,2
|
|
20240412,140800,222620355,2425,2425,2425,2425,1
|
|
20240412,140700,222617930,2425,2425,2425,2425,116
|
|
20240412,140600,222336630,2430,2425,2430,2420,1218
|
|
20240412,140500,219382605,2425,2425,2425,2425,2
|
|
20240412,140400,219377755,2425,2425,2425,2425,382
|
|
20240412,140300,218451405,2425,2420,2425,2420,940
|
|
20240412,140200,216174455,2420,2420,2420,2420,703
|
|
20240412,140100,214473195,2420,2415,2420,2415,781
|
|
20240412,140000,212585675,2415,2415,2415,2415,200
|
|
20240412,135900,212102675,2410,2410,2410,2410,0
|
|
20240412,135800,212102675,2410,2410,2415,2410,3091
|
|
20240412,135700,204638035,2410,2410,2410,2410,0
|
|
20240412,135600,204638035,2410,2410,2410,2410,499
|
|
20240412,135500,203435445,2410,2410,2410,2410,1
|
|
20240412,135400,203433035,2415,2410,2415,2405,90
|
|
20240412,135300,203216125,2415,2410,2415,2410,4
|
|
20240412,135200,203206475,2410,2410,2410,2410,0
|
|
20240412,135100,203206475,2410,2410,2410,2410,5
|
|
20240412,135000,203194425,2415,2415,2415,2415,1
|
|
20240412,134900,203192010,2415,2415,2415,2415,5
|
|
20240412,134800,203179935,2410,2410,2410,2410,182
|
|
20240412,134700,202741315,2415,2415,2415,2415,113
|
|
20240412,134600,202468420,2415,2415,2415,2415,0
|
|
20240412,134500,202468420,2415,2420,2420,2415,220
|
|
20240412,134400,201937045,2415,2415,2415,2415,120
|
|
20240412,134300,201647245,2410,2410,2410,2410,0
|
|
20240412,134200,201647245,2410,2410,2410,2410,0
|
|
20240412,134100,201647245,2410,2410,2410,2410,0
|
|
20240412,134000,201647245,2410,2410,2410,2410,0
|
|
20240412,133900,201647245,2410,2410,2410,2410,10
|
|
20240412,133800,201623145,2405,2405,2405,2405,0
|
|
20240412,133700,201623145,2405,2405,2405,2405,0
|
|
20240412,133600,201623145,2405,2405,2405,2405,16
|
|
20240412,133500,201584665,2420,2420,2420,2420,0
|
|
20240412,133400,201584665,2420,2405,2420,2405,4001
|
|
20240412,133300,191908945,2410,2410,2410,2410,5
|
|
20240412,133200,191896895,2405,2405,2405,2405,0
|
|
20240412,133100,191896895,2405,2405,2405,2405,0
|
|
20240412,133000,191896895,2405,2405,2405,2405,0
|
|
20240412,132900,191896895,2405,2405,2405,2405,0
|
|
20240412,132800,191896895,2405,2405,2405,2405,0
|
|
20240412,132700,191896895,2405,2405,2405,2405,0
|
|
20240412,132600,191896895,2405,2410,2410,2405,397
|
|
20240412,132500,190942090,2415,2415,2415,2415,0
|
|
20240412,132400,190942090,2415,2415,2415,2415,0
|
|
20240412,132300,190942090,2415,2415,2415,2415,0
|
|
20240412,132200,190942090,2415,2415,2415,2415,410
|
|
20240412,132100,189951940,2405,2405,2405,2405,0
|
|
20240412,132000,189951940,2405,2405,2405,2405,1
|
|
20240412,131900,189949535,2410,2410,2410,2410,0
|
|
20240412,131800,189949535,2410,2410,2410,2410,0
|
|
20240412,131700,189949535,2410,2410,2410,2410,124
|
|
20240412,131600,189650695,2410,2410,2410,2410,0
|
|
20240412,131500,189650695,2410,2410,2410,2410,0
|
|
20240412,131400,189650695,2410,2410,2410,2410,1
|
|
20240412,131300,189648285,2415,2410,2415,2410,10
|
|
20240412,131200,189624140,2415,2410,2415,2410,1085
|
|
20240412,131100,187006450,2410,2410,2410,2410,0
|
|
20240412,131000,187006450,2410,2410,2410,2410,200
|
|
20240412,130900,186524450,2410,2410,2410,2410,0
|
|
20240412,130800,186524450,2410,2410,2410,2410,7
|
|
20240412,130700,186507580,2410,2410,2410,2410,0
|
|
20240412,130600,186507580,2410,2410,2410,2410,0
|
|
20240412,130500,186507580,2410,2410,2410,2410,0
|
|
20240412,130400,186507580,2410,2410,2410,2410,1
|
|
20240412,130300,186505170,2410,2410,2410,2410,0
|
|
20240412,130200,186505170,2410,2410,2410,2410,1
|
|
20240412,130100,186502760,2410,2410,2410,2410,0
|
|
20240412,130000,186502760,2410,2410,2410,2410,0
|
|
20240412,125900,186502760,2410,2410,2410,2410,0
|
|
20240412,125800,186502760,2410,2410,2410,2410,1
|
|
20240412,125700,186500350,2405,2405,2405,2405,0
|
|
20240412,125600,186500350,2405,2405,2405,2405,50
|
|
20240412,125500,186380100,2405,2405,2405,2405,0
|
|
20240412,125400,186380100,2405,2405,2405,2405,0
|
|
20240412,125300,186380100,2405,2405,2405,2405,0
|
|
20240412,125200,186380100,2405,2405,2405,2405,770
|
|
20240412,125100,184528250,2405,2405,2405,2405,0
|
|
20240412,125000,184528250,2405,2405,2405,2405,0
|
|
20240412,124900,184528250,2405,2410,2410,2405,219
|
|
20240412,124800,184000645,2410,2410,2410,2410,0
|
|
20240412,124700,184000645,2410,2410,2410,2410,18
|
|
20240412,124600,183957265,2420,2420,2420,2420,0
|
|
20240412,124500,183957265,2420,2420,2420,2420,0
|
|
20240412,124400,183957265,2420,2420,2420,2420,500
|
|
20240412,124300,182747265,2410,2410,2410,2410,0
|
|
20240412,124200,182747265,2410,2410,2410,2410,0
|
|
20240412,124100,182747265,2410,2410,2410,2410,0
|
|
20240412,124000,182747265,2410,2410,2410,2410,100
|
|
20240412,123900,182506265,2405,2405,2405,2405,0
|
|
20240412,123800,182506265,2405,2405,2405,2405,102
|
|
20240412,123700,182260955,2405,2405,2405,2405,0
|
|
20240412,123600,182260955,2405,2405,2405,2405,0
|
|
20240412,123500,182260955,2405,2405,2405,2405,2011
|
|
20240412,123400,177424500,2410,2410,2410,2410,1000
|
|
20240412,123300,175014500,2405,2405,2405,2405,0
|
|
20240412,123200,175014500,2405,2405,2405,2405,0
|
|
20240412,123100,175014500,2405,2410,2410,2405,400
|
|
20240412,123000,174052360,2410,2420,2420,2410,5000
|
|
20240412,122900,161984495,2425,2425,2425,2425,1057
|
|
20240412,122800,159421270,2430,2430,2430,2430,1
|
|
20240412,122700,159418840,2430,2430,2430,2430,2
|
|
20240412,122600,159413980,2430,2430,2430,2430,1846
|
|
20240412,122500,154928200,2430,2430,2430,2430,61
|
|
20240412,122400,154779970,2425,2430,2430,2425,449
|
|
20240412,122300,153688975,2430,2430,2430,2430,0
|
|
20240412,122200,153688975,2430,2430,2430,2425,982
|
|
20240412,122100,151307510,2430,2425,2430,2425,62
|
|
20240412,122000,151157145,2425,2425,2425,2425,0
|
|
20240412,121900,151157145,2425,2425,2430,2425,557
|
|
20240412,121800,149806415,2430,2425,2430,2425,1120
|
|
20240412,121700,147090400,2425,2425,2425,2425,1072
|
|
20240412,121600,144490800,2425,2420,2425,2420,403
|
|
20240412,121500,143515530,2420,2415,2420,2415,2507
|
|
20240412,121400,137448615,2410,2410,2410,2410,0
|
|
20240412,121300,137448615,2410,2410,2410,2410,0
|
|
20240412,121200,137448615,2410,2410,2410,2410,0
|
|
20240412,121100,137448615,2410,2410,2410,2410,0
|
|
20240412,121000,137448615,2410,2410,2410,2410,0
|
|
20240412,120900,137448615,2410,2415,2415,2410,6
|
|
20240412,120800,137434130,2415,2415,2415,2415,111
|
|
20240412,120700,137166065,2415,2415,2415,2415,11
|
|
20240412,120600,137139500,2415,2415,2415,2415,42
|
|
20240412,120500,137038070,2415,2415,2415,2415,0
|
|
20240412,120400,137038070,2415,2415,2415,2415,0
|
|
20240412,120300,137038070,2415,2415,2415,2415,5
|
|
20240412,120200,137025995,2415,2415,2415,2415,0
|
|
20240412,120100,137025995,2415,2415,2415,2405,203
|
|
20240412,120000,136537585,2410,2415,2420,2410,3373
|
|
20240412,115900,128385145,2415,2410,2415,2410,201
|
|
20240412,115800,127900730,2415,2410,2415,2410,7
|
|
20240412,115700,127883850,2415,2410,2415,2410,2089
|
|
20240412,115600,122849355,2410,2410,2410,2410,1
|
|
20240412,115500,122846945,2405,2405,2405,2405,0
|
|
20240412,115400,122846945,2405,2405,2405,2405,400
|
|
20240412,115300,121884945,2410,2410,2410,2410,5
|
|
20240412,115200,121872895,2410,2410,2410,2410,0
|
|
20240412,115100,121872895,2410,2410,2410,2410,4
|
|
20240412,115000,121863255,2410,2410,2410,2410,0
|
|
20240412,114900,121863255,2410,2410,2410,2410,0
|
|
20240412,114800,121863255,2410,2410,2410,2410,5
|
|
20240412,114700,121851205,2410,2410,2410,2410,200
|
|
20240412,114600,121369205,2410,2410,2410,2410,0
|
|
20240412,114500,121369205,2410,2410,2410,2410,15
|
|
20240412,114400,121333055,2405,2405,2405,2405,0
|
|
20240412,114300,121333055,2405,2405,2405,2405,0
|
|
20240412,114200,121333055,2405,2405,2405,2405,10
|
|
20240412,114100,121309005,2405,2410,2410,2405,15
|
|
20240412,114000,121272880,2410,2410,2410,2410,8
|
|
20240412,113900,121253600,2410,2410,2410,2410,0
|
|
20240412,113800,121253600,2410,2410,2410,2410,0
|
|
20240412,113700,121253600,2410,2410,2410,2410,0
|
|
20240412,113600,121253600,2410,2410,2410,2410,1
|
|
20240412,113500,121251190,2405,2405,2405,2405,300
|
|
20240412,113400,120529690,2405,2405,2405,2405,0
|
|
20240412,113300,120529690,2405,2405,2405,2405,0
|
|
20240412,113200,120529690,2405,2405,2405,2405,0
|
|
20240412,113100,120529690,2405,2405,2405,2405,10
|
|
20240412,113000,120505640,2410,2410,2410,2410,10
|
|
20240412,112900,120481540,2410,2410,2410,2410,23
|
|
20240412,112800,120426110,2410,2410,2410,2410,89
|
|
20240412,112700,120211620,2410,2410,2410,2410,1
|
|
20240412,112600,120209210,2410,2410,2410,2410,0
|
|
20240412,112500,120209210,2410,2410,2410,2410,2
|
|
20240412,112400,120204390,2410,2405,2410,2405,1062
|
|
20240412,112300,117646630,2405,2405,2405,2405,269
|
|
20240412,112200,116999685,2410,2410,2410,2410,1
|
|
20240412,112100,116997275,2410,2410,2410,2410,0
|
|
20240412,112000,116997275,2410,2410,2410,2410,0
|
|
20240412,111900,116997275,2410,2410,2410,2410,200
|
|
20240412,111800,116515275,2410,2410,2410,2410,15
|
|
20240412,111700,116479125,2410,2410,2410,2410,0
|
|
20240412,111600,116479125,2410,2405,2410,2405,196
|
|
20240412,111500,116007740,2410,2410,2410,2410,100
|
|
20240412,111400,115766740,2410,2410,2410,2410,5
|
|
20240412,111300,115754690,2405,2405,2405,2405,405
|
|
20240412,111200,114780665,2405,2405,2405,2405,0
|
|
20240412,111100,114780665,2405,2405,2405,2405,150
|
|
20240412,111000,114419915,2410,2410,2410,2410,75
|
|
20240412,110900,114239165,2405,2405,2405,2405,2
|
|
20240412,110800,114234355,2410,2410,2410,2410,46
|
|
20240412,110700,114123495,2410,2410,2410,2405,1139
|
|
20240412,110600,111378655,2410,2410,2410,2410,0
|
|
20240412,110500,111378655,2410,2410,2410,2410,6
|
|
20240412,110400,111364195,2410,2410,2410,2410,1905
|
|
20240412,110300,106773145,2410,2410,2410,2410,3008
|
|
20240412,110200,99523865,2410,2405,2410,2405,45
|
|
20240412,110100,99415625,2410,2410,2410,2410,0
|
|
20240412,110000,99415625,2410,2410,2410,2410,1
|
|
20240412,105900,99413215,2410,2410,2410,2410,0
|
|
20240412,105800,99413215,2410,2405,2410,2405,754
|
|
20240412,105700,97599825,2410,2410,2410,2410,1
|
|
20240412,105600,97597415,2405,2405,2405,2405,1
|
|
20240412,105500,97595010,2410,2410,2410,2410,1
|
|
20240412,105400,97592600,2410,2410,2410,2410,20
|
|
20240412,105300,97544400,2410,2410,2410,2410,1
|
|
20240412,105200,97541990,2405,2405,2405,2405,1000
|
|
20240412,105100,95136990,2405,2405,2405,2405,0
|
|
20240412,105000,95136990,2405,2405,2405,2405,200
|
|
20240412,104900,94655990,2405,2405,2405,2405,417
|
|
20240412,104800,93653105,2405,2405,2405,2405,11
|
|
20240412,104700,93626650,2405,2405,2405,2405,566
|
|
20240412,104600,92265420,2405,2405,2405,2405,0
|
|
20240412,104500,92265420,2405,2405,2405,2405,63
|
|
20240412,104400,92113905,2405,2405,2405,2405,694
|
|
20240412,104300,90444835,2405,2405,2405,2405,1
|
|
20240412,104200,90442430,2400,2400,2400,2400,812
|
|
20240412,104100,88493630,2400,2400,2400,2400,2
|
|
20240412,104000,88488830,2395,2395,2395,2395,0
|
|
20240412,103900,88488830,2395,2400,2400,2395,64
|
|
20240412,103800,88335390,2400,2400,2400,2400,0
|
|
20240412,103700,88335390,2400,2400,2400,2400,0
|
|
20240412,103600,88335390,2400,2400,2400,2400,2
|
|
20240412,103500,88330590,2395,2390,2395,2390,2649
|
|
20240412,103400,81999430,2390,2390,2390,2390,7
|
|
20240412,103300,81982700,2390,2390,2390,2390,0
|
|
20240412,103200,81982700,2390,2390,2390,2390,0
|
|
20240412,103100,81982700,2390,2390,2390,2390,3
|
|
20240412,103000,81975530,2390,2390,2390,2385,855
|
|
20240412,102900,79932100,2390,2390,2390,2390,427
|
|
20240412,102800,78911570,2390,2390,2390,2390,0
|
|
20240412,102700,78911570,2390,2390,2390,2390,0
|
|
20240412,102600,78911570,2390,2390,2390,2390,2646
|
|
20240412,102500,72587630,2395,2395,2395,2395,0
|
|
20240412,102400,72587630,2395,2395,2395,2395,85
|
|
20240412,102300,72384055,2395,2395,2395,2395,0
|
|
20240412,102200,72384055,2395,2395,2395,2395,5
|
|
20240412,102100,72372080,2395,2395,2395,2395,2214
|
|
20240412,102000,67069550,2395,2400,2400,2395,11
|
|
20240412,101900,67043155,2400,2400,2400,2400,0
|
|
20240412,101800,67043155,2400,2400,2400,2400,0
|
|
20240412,101700,67043155,2400,2400,2400,2400,0
|
|
20240412,101600,67043155,2400,2400,2400,2400,0
|
|
20240412,101500,67043155,2400,2400,2400,2400,0
|
|
20240412,101400,67043155,2400,2400,2400,2400,0
|
|
20240412,101300,67043155,2400,2400,2400,2400,4
|
|
20240412,101200,67033555,2405,2405,2405,2405,41
|
|
20240412,101100,66934950,2405,2405,2405,2405,1
|
|
20240412,101000,66932545,2405,2405,2405,2405,1
|
|
20240412,100900,66930140,2405,2400,2405,2400,183
|
|
20240412,100800,66490525,2400,2405,2405,2400,165
|
|
20240412,100700,66094425,2405,2410,2410,2405,590
|
|
20240412,100600,64675470,2405,2405,2405,2405,20
|
|
20240412,100500,64627370,2405,2405,2410,2405,608
|
|
20240412,100400,63165090,2410,2405,2410,2405,26
|
|
20240412,100300,63102445,2410,2405,2410,2405,26
|
|
20240412,100200,63039910,2410,2410,2410,2410,1
|
|
20240412,100100,63037500,2410,2410,2410,2410,0
|
|
20240412,100000,63037500,2410,2410,2410,2410,422
|
|
20240412,095900,62020480,2410,2400,2410,2400,467
|
|
20240412,095800,60896225,2405,2405,2405,2405,199
|
|
20240412,095700,60417630,2405,2405,2405,2405,0
|
|
20240412,095600,60417630,2405,2405,2405,2405,86
|
|
20240412,095500,60210800,2405,2405,2405,2405,7
|
|
20240412,095400,60193965,2405,2405,2405,2405,19
|
|
20240412,095300,60148270,2400,2400,2400,2400,25
|
|
20240412,095200,60088270,2400,2400,2400,2400,25
|
|
20240412,095100,60028270,2410,2405,2410,2405,1361
|
|
20240412,095000,56754970,2410,2405,2410,2405,608
|
|
20240412,094900,55292700,2400,2400,2410,2400,513
|
|
20240412,094800,54056645,2400,2400,2405,2400,4295
|
|
20240412,094700,43736705,2395,2395,2395,2395,716
|
|
20240412,094600,42021885,2395,2395,2395,2395,1
|
|
20240412,094500,42019490,2395,2395,2395,2395,0
|
|
20240412,094400,42019490,2395,2395,2395,2395,3
|
|
20240412,094300,42012305,2395,2395,2395,2395,0
|
|
20240412,094200,42012305,2395,2390,2395,2390,1511
|
|
20240412,094100,38395175,2390,2390,2390,2390,233
|
|
20240412,094000,37838305,2390,2390,2390,2390,32
|
|
20240412,093900,37761825,2390,2390,2390,2390,0
|
|
20240412,093800,37761825,2390,2390,2390,2390,10
|
|
20240412,093700,37737925,2390,2390,2390,2390,11
|
|
20240412,093600,37711635,2390,2385,2390,2380,1672
|
|
20240412,093500,33732070,2385,2385,2385,2385,1
|
|
20240412,093400,33729685,2380,2380,2380,2380,0
|
|
20240412,093300,33729685,2380,2380,2380,2380,0
|
|
20240412,093200,33729685,2380,2385,2385,2380,103
|
|
20240412,093100,33484035,2380,2380,2380,2380,0
|
|
20240412,093000,33484035,2380,2380,2380,2380,900
|
|
20240412,092900,31342035,2380,2380,2380,2380,0
|
|
20240412,092800,31342035,2380,2385,2385,2380,527
|
|
20240412,092700,30087640,2385,2385,2385,2385,0
|
|
20240412,092600,30087640,2385,2385,2385,2385,612
|
|
20240412,092500,28628020,2385,2385,2385,2385,2
|
|
20240412,092400,28623250,2380,2385,2385,2380,800
|
|
20240412,092300,26716750,2390,2390,2390,2390,1
|
|
20240412,092200,26714360,2390,2390,2390,2380,211
|
|
20240412,092100,26211275,2390,2390,2390,2390,0
|
|
20240412,092000,26211275,2390,2390,2390,2390,1
|
|
20240412,091900,26208885,2380,2380,2380,2380,5
|
|
20240412,091800,26196985,2390,2390,2390,2385,182
|
|
20240412,091700,25762505,2390,2390,2390,2390,108
|
|
20240412,091600,25504385,2390,2390,2390,2390,0
|
|
20240412,091500,25504385,2390,2380,2390,2380,405
|
|
20240412,091400,24540450,2390,2390,2390,2380,526
|
|
20240412,091300,23288320,2390,2370,2390,2370,56
|
|
20240412,091200,23155480,2370,2375,2375,2370,3000
|
|
20240412,091100,16040450,2370,2370,2370,2370,0
|
|
20240412,091000,16040450,2370,2370,2370,2370,0
|
|
20240412,090900,16040450,2370,2385,2385,2370,2531
|
|
20240412,090800,10032480,2385,2385,2385,2385,217
|
|
20240412,090700,9514935,2390,2390,2390,2390,0
|
|
20240412,090600,9514935,2390,2395,2395,2385,260
|
|
20240412,090500,8893125,2395,2385,2395,2380,211
|
|
20240412,090400,8388065,2385,2390,2390,2385,1097
|
|
20240412,090300,5771715,2390,2395,2395,2390,50
|
|
20240412,090200,5652105,2400,2400,2400,2400,0
|
|
20240412,090100,5652105,2400,2400,2400,2400,1617
|
|
20240412,090000,1771305,2400,2405,2405,2400,737
|