576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183300,276128070,2100,2100,2100,2100,347
|
|
20240402,183200,276128070,2100,2100,2100,2100,0
|
|
20240402,183100,276128070,2100,2100,2100,2100,0
|
|
20240402,183000,276128070,2100,2100,2100,2100,0
|
|
20240402,182900,276128070,2100,2100,2100,2100,0
|
|
20240402,182800,276128070,2100,2100,2100,2100,0
|
|
20240402,182700,276128070,2100,2100,2100,2100,0
|
|
20240402,182600,276128070,2100,2100,2100,2100,0
|
|
20240402,182500,276128070,2100,2100,2100,2100,0
|
|
20240402,182400,276128070,2100,2100,2100,2100,0
|
|
20240402,182300,276128070,2100,2100,2100,2100,0
|
|
20240402,182200,276128070,2100,2100,2100,2100,0
|
|
20240402,182100,276128070,2100,2100,2100,2100,0
|
|
20240402,182000,276128070,2100,2100,2100,2100,0
|
|
20240402,181900,276128070,2100,2100,2100,2100,0
|
|
20240402,181800,276128070,2100,2100,2100,2100,0
|
|
20240402,181700,276128070,2100,2100,2100,2100,0
|
|
20240402,181600,276128070,2100,2100,2100,2100,0
|
|
20240402,181500,276128070,2100,2100,2100,2100,0
|
|
20240402,181400,276128070,2100,2100,2100,2100,0
|
|
20240402,181300,276128070,2100,2100,2100,2100,0
|
|
20240402,181200,276128070,2100,2100,2100,2100,0
|
|
20240402,181100,276128070,2100,2100,2100,2100,0
|
|
20240402,181000,276128070,2100,2100,2100,2100,0
|
|
20240402,180900,276128070,2100,2100,2100,2100,0
|
|
20240402,180800,276128070,2100,2100,2100,2100,0
|
|
20240402,180700,276128070,2100,2100,2100,2100,0
|
|
20240402,180600,276128070,2100,2100,2100,2100,0
|
|
20240402,180500,276128070,2100,2100,2100,2100,0
|
|
20240402,180400,276128070,2100,2100,2100,2100,0
|
|
20240402,180300,276128070,2100,2100,2100,2100,347
|
|
20240402,180200,276128070,2100,2100,2100,2100,0
|
|
20240402,180100,276128070,2100,2100,2100,2100,0
|
|
20240402,180000,276128070,2100,2100,2100,2100,0
|
|
20240402,175900,276128070,2100,2100,2100,2100,0
|
|
20240402,175800,276128070,2100,2100,2100,2100,0
|
|
20240402,175700,276128070,2100,2100,2100,2100,0
|
|
20240402,175600,276128070,2100,2100,2100,2100,0
|
|
20240402,175500,276128070,2100,2100,2100,2100,0
|
|
20240402,175400,276128070,2100,2100,2100,2100,0
|
|
20240402,175300,276128070,2100,2100,2100,2100,0
|
|
20240402,175200,276128070,2100,2100,2100,2100,0
|
|
20240402,175100,276128070,2100,2100,2100,2100,0
|
|
20240402,175000,276128070,2100,2100,2100,2100,0
|
|
20240402,174900,276128070,2100,2100,2100,2100,0
|
|
20240402,174800,276128070,2100,2100,2100,2100,0
|
|
20240402,174700,276128070,2100,2100,2100,2100,0
|
|
20240402,174600,276128070,2100,2100,2100,2100,0
|
|
20240402,174500,276128070,2100,2100,2100,2100,0
|
|
20240402,174400,276128070,2100,2100,2100,2100,0
|
|
20240402,174300,276128070,2100,2100,2100,2100,0
|
|
20240402,174200,276128070,2100,2100,2100,2100,0
|
|
20240402,174100,276128070,2100,2100,2100,2100,0
|
|
20240402,174000,276128070,2100,2100,2100,2100,0
|
|
20240402,173900,276128070,2100,2100,2100,2100,0
|
|
20240402,173800,276128070,2100,2100,2100,2100,0
|
|
20240402,173700,276128070,2100,2100,2100,2100,0
|
|
20240402,173600,276128070,2100,2100,2100,2100,0
|
|
20240402,173500,276128070,2100,2100,2100,2100,0
|
|
20240402,173400,276128070,2100,2100,2100,2100,0
|
|
20240402,173300,276128070,2100,2100,2100,2100,347
|
|
20240402,173200,276128070,2100,2100,2100,2100,0
|
|
20240402,173100,276128070,2100,2100,2100,2100,0
|
|
20240402,173000,276128070,2100,2100,2100,2100,0
|
|
20240402,172900,276128070,2100,2100,2100,2100,0
|
|
20240402,172800,276128070,2100,2100,2100,2100,0
|
|
20240402,172700,276128070,2100,2100,2100,2100,0
|
|
20240402,172600,276128070,2100,2100,2100,2100,0
|
|
20240402,172500,276128070,2100,2100,2100,2100,0
|
|
20240402,172400,276128070,2100,2100,2100,2100,0
|
|
20240402,172300,276128070,2100,2100,2100,2100,0
|
|
20240402,172200,276128070,2100,2100,2100,2100,0
|
|
20240402,172100,276128070,2100,2100,2100,2100,0
|
|
20240402,172000,276128070,2100,2100,2100,2100,0
|
|
20240402,171900,276128070,2100,2100,2100,2100,0
|
|
20240402,171800,276128070,2100,2100,2100,2100,0
|
|
20240402,171700,276128070,2100,2100,2100,2100,0
|
|
20240402,171600,276128070,2100,2100,2100,2100,0
|
|
20240402,171500,276128070,2100,2100,2100,2100,0
|
|
20240402,171400,276128070,2100,2100,2100,2100,0
|
|
20240402,171300,276128070,2100,2100,2100,2100,0
|
|
20240402,171200,276128070,2100,2100,2100,2100,0
|
|
20240402,171100,276128070,2100,2100,2100,2100,0
|
|
20240402,171000,276128070,2100,2100,2100,2100,0
|
|
20240402,170900,276128070,2100,2100,2100,2100,0
|
|
20240402,170800,276128070,2100,2100,2100,2100,0
|
|
20240402,170700,276128070,2100,2100,2100,2100,0
|
|
20240402,170600,276128070,2100,2100,2100,2100,0
|
|
20240402,170500,276128070,2100,2100,2100,2100,0
|
|
20240402,170400,276128070,2100,2100,2100,2100,0
|
|
20240402,170300,276128070,2100,2100,2100,2100,347
|
|
20240402,170200,276128070,2100,2100,2100,2100,0
|
|
20240402,170100,276128070,2100,2100,2100,2100,0
|
|
20240402,170000,276128070,2100,2100,2100,2100,0
|
|
20240402,165900,276128070,2100,2100,2100,2100,0
|
|
20240402,165800,276128070,2100,2100,2100,2100,0
|
|
20240402,165700,276128070,2100,2100,2100,2100,0
|
|
20240402,165600,276128070,2100,2100,2100,2100,0
|
|
20240402,165500,276128070,2100,2100,2100,2100,0
|
|
20240402,165400,276128070,2100,2100,2100,2100,0
|
|
20240402,165300,276128070,2100,2100,2100,2100,0
|
|
20240402,165200,276128070,2100,2100,2100,2100,0
|
|
20240402,165100,276128070,2100,2100,2100,2100,0
|
|
20240402,165000,276128070,2100,2100,2100,2100,0
|
|
20240402,164900,276128070,2100,2100,2100,2100,0
|
|
20240402,164800,276128070,2100,2100,2100,2100,0
|
|
20240402,164700,276128070,2100,2100,2100,2100,0
|
|
20240402,164600,276128070,2100,2100,2100,2100,0
|
|
20240402,164500,276128070,2100,2100,2100,2100,0
|
|
20240402,164400,276128070,2100,2100,2100,2100,0
|
|
20240402,164300,276128070,2100,2100,2100,2100,0
|
|
20240402,164200,276128070,2100,2100,2100,2100,0
|
|
20240402,164100,276128070,2100,2100,2100,2100,0
|
|
20240402,164000,276128070,2100,2100,2100,2100,0
|
|
20240402,163900,276128070,2100,2100,2100,2100,0
|
|
20240402,163800,276128070,2100,2100,2100,2100,0
|
|
20240402,163700,276128070,2100,2100,2100,2100,0
|
|
20240402,163600,276128070,2100,2100,2100,2100,0
|
|
20240402,163500,276128070,2100,2100,2100,2100,0
|
|
20240402,163400,276128070,2100,2100,2100,2100,0
|
|
20240402,163300,276128070,2100,2100,2100,2100,347
|
|
20240402,163200,276128070,2100,2100,2100,2100,0
|
|
20240402,163100,276128070,2100,2100,2100,2100,0
|
|
20240402,163000,276128070,2100,2100,2100,2100,0
|
|
20240402,162900,276128070,2100,2100,2100,2100,0
|
|
20240402,162800,276128070,2100,2100,2100,2100,0
|
|
20240402,162700,276128070,2100,2100,2100,2100,0
|
|
20240402,162600,276128070,2100,2100,2100,2100,0
|
|
20240402,162500,276128070,2100,2100,2100,2100,0
|
|
20240402,162400,276128070,2100,2100,2100,2100,0
|
|
20240402,162300,276128070,2100,2100,2100,2100,0
|
|
20240402,162200,276128070,2100,2100,2100,2100,0
|
|
20240402,162100,276128070,2100,2100,2100,2100,0
|
|
20240402,162000,276128070,2100,2100,2100,2100,0
|
|
20240402,161900,276128070,2100,2100,2100,2100,0
|
|
20240402,161800,276128070,2100,2100,2100,2100,0
|
|
20240402,161700,276128070,2100,2100,2100,2100,0
|
|
20240402,161600,276128070,2100,2100,2100,2100,0
|
|
20240402,161500,276128070,2100,2100,2100,2100,0
|
|
20240402,161400,276128070,2100,2100,2100,2100,0
|
|
20240402,161300,276128070,2100,2100,2100,2100,0
|
|
20240402,161200,276128070,2100,2100,2100,2100,0
|
|
20240402,161100,276128070,2100,2100,2100,2100,0
|
|
20240402,161000,276128070,2100,2100,2100,2100,0
|
|
20240402,160900,276128070,2100,2100,2100,2100,0
|
|
20240402,160800,276128070,2100,2100,2100,2100,0
|
|
20240402,160700,276128070,2100,2100,2100,2100,0
|
|
20240402,160600,276128070,2100,2100,2100,2100,0
|
|
20240402,160500,276128070,2100,2100,2100,2100,0
|
|
20240402,160400,276128070,2100,2100,2100,2100,0
|
|
20240402,160300,276128070,2100,2100,2100,2100,347
|
|
20240402,160200,276128070,2100,2100,2100,2100,0
|
|
20240402,160100,276128070,2100,2100,2100,2100,0
|
|
20240402,160000,276128070,2100,2100,2100,2100,0
|
|
20240402,155900,276128070,2100,2100,2100,2100,0
|
|
20240402,155800,276128070,2100,2100,2100,2100,0
|
|
20240402,155700,276128070,2100,2100,2100,2100,0
|
|
20240402,155600,276128070,2100,2100,2100,2100,0
|
|
20240402,155500,276128070,2100,2100,2100,2100,0
|
|
20240402,155400,276128070,2100,2100,2100,2100,0
|
|
20240402,155300,276128070,2100,2100,2100,2100,0
|
|
20240402,155200,276128070,2100,2100,2100,2100,0
|
|
20240402,155100,276128070,2100,2100,2100,2100,0
|
|
20240402,155000,276128070,2100,2100,2100,2100,0
|
|
20240402,154900,276128070,2100,2100,2100,2100,0
|
|
20240402,154800,276128070,2100,2100,2100,2100,0
|
|
20240402,154700,276128070,2100,2100,2100,2100,0
|
|
20240402,154600,276128070,2100,2100,2100,2100,0
|
|
20240402,154500,276128070,2100,2100,2100,2100,0
|
|
20240402,154400,276128070,2100,2100,2100,2100,0
|
|
20240402,154300,276128070,2100,2100,2100,2100,0
|
|
20240402,154200,276128070,2100,2100,2100,2100,0
|
|
20240402,154100,276128070,2100,2100,2100,2100,0
|
|
20240402,154000,276128070,2100,2100,2100,2100,0
|
|
20240402,153900,276128070,2100,2100,2100,2100,0
|
|
20240402,153800,276128070,2100,2100,2100,2100,0
|
|
20240402,153700,276128070,2100,2100,2100,2100,0
|
|
20240402,153600,276128070,2100,2100,2100,2100,0
|
|
20240402,153500,276128070,2100,2100,2100,2100,0
|
|
20240402,153400,276128070,2100,2100,2100,2100,0
|
|
20240402,153300,276128070,2100,2100,2100,2100,347
|
|
20240402,153200,276128070,2100,2100,2100,2100,0
|
|
20240402,153100,276128070,2100,2100,2100,2100,0
|
|
20240402,153000,276128070,2100,2100,2100,2100,347
|
|
20240402,152900,275399370,2100,2100,2100,2100,0
|
|
20240402,152800,275399370,2100,2100,2100,2100,0
|
|
20240402,152700,275399370,2100,2100,2100,2100,0
|
|
20240402,152600,275399370,2100,2100,2100,2100,0
|
|
20240402,152500,275399370,2100,2100,2100,2100,0
|
|
20240402,152400,275399370,2100,2100,2100,2100,0
|
|
20240402,152300,275399370,2100,2100,2100,2100,0
|
|
20240402,152200,275399370,2100,2100,2100,2100,0
|
|
20240402,152100,275399370,2100,2100,2100,2100,0
|
|
20240402,152000,275399370,2100,2100,2100,2100,0
|
|
20240402,151900,275399370,2100,2090,2100,2090,66
|
|
20240402,151800,275261420,2100,2100,2100,2100,1
|
|
20240402,151700,275259320,2100,2090,2100,2090,497
|
|
20240402,151600,274220580,2100,2100,2100,2100,1
|
|
20240402,151500,274218480,2100,2100,2100,2095,4
|
|
20240402,151400,274210090,2100,2100,2100,2100,0
|
|
20240402,151300,274210090,2100,2100,2100,2100,1
|
|
20240402,151200,274207990,2090,2090,2090,2090,79
|
|
20240402,151100,274042880,2100,2100,2100,2100,0
|
|
20240402,151000,274042880,2100,2100,2100,2100,0
|
|
20240402,150900,274042880,2100,2100,2100,2100,38
|
|
20240402,150800,273963080,2090,2090,2090,2090,77
|
|
20240402,150700,273802150,2100,2100,2100,2100,115
|
|
20240402,150600,273560650,2100,2100,2100,2100,6
|
|
20240402,150500,273548050,2100,2100,2100,2100,0
|
|
20240402,150400,273548050,2100,2100,2100,2100,0
|
|
20240402,150300,273548050,2100,2100,2100,2100,52
|
|
20240402,150200,273438850,2100,2100,2100,2100,0
|
|
20240402,150100,273438850,2100,2100,2100,2100,0
|
|
20240402,150000,273438850,2100,2100,2100,2100,888
|
|
20240402,145900,271574050,2100,2100,2100,2100,0
|
|
20240402,145800,271574050,2100,2100,2100,2100,0
|
|
20240402,145700,271574050,2100,2100,2100,2100,0
|
|
20240402,145600,271574050,2100,2100,2100,2100,0
|
|
20240402,145500,271574050,2100,2100,2100,2100,30
|
|
20240402,145400,271511050,2095,2095,2095,2095,190
|
|
20240402,145300,271113000,2095,2095,2095,2095,0
|
|
20240402,145200,271113000,2095,2090,2095,2090,37
|
|
20240402,145100,271035635,2095,2095,2095,2095,0
|
|
20240402,145000,271035635,2095,2100,2100,2095,550
|
|
20240402,144900,269883380,2095,2095,2095,2095,0
|
|
20240402,144800,269883380,2095,2095,2095,2095,0
|
|
20240402,144700,269883380,2095,2095,2095,2095,1000
|
|
20240402,144600,267788380,2100,2100,2100,2100,40
|
|
20240402,144500,267704380,2100,2100,2100,2100,100
|
|
20240402,144400,267494380,2100,2100,2100,2100,100
|
|
20240402,144300,267284380,2100,2100,2100,2100,100
|
|
20240402,144200,267074380,2100,2100,2100,2100,0
|
|
20240402,144100,267074380,2100,2100,2100,2100,0
|
|
20240402,144000,267074380,2100,2100,2100,2100,36
|
|
20240402,143900,266998780,2100,2100,2100,2100,16
|
|
20240402,143800,266965180,2100,2100,2100,2100,50
|
|
20240402,143700,266860180,2100,2100,2100,2100,0
|
|
20240402,143600,266860180,2100,2100,2100,2100,0
|
|
20240402,143500,266860180,2100,2100,2100,2100,0
|
|
20240402,143400,266860180,2100,2100,2100,2100,0
|
|
20240402,143300,266860180,2100,2100,2100,2100,7
|
|
20240402,143200,266845480,2100,2100,2100,2100,0
|
|
20240402,143100,266845480,2100,2100,2100,2100,0
|
|
20240402,143000,266845480,2100,2100,2100,2100,15
|
|
20240402,142900,266813980,2090,2090,2090,2090,120
|
|
20240402,142800,266563180,2100,2100,2100,2100,0
|
|
20240402,142700,266563180,2100,2100,2100,2100,0
|
|
20240402,142600,266563180,2100,2100,2100,2095,1167
|
|
20240402,142500,264118155,2100,2100,2100,2100,0
|
|
20240402,142400,264118155,2100,2100,2100,2100,2196
|
|
20240402,142300,259506555,2110,2110,2110,2110,500
|
|
20240402,142200,258451555,2110,2110,2110,2110,0
|
|
20240402,142100,258451555,2110,2110,2110,2110,0
|
|
20240402,142000,258451555,2110,2110,2110,2110,0
|
|
20240402,141900,258451555,2110,2110,2110,2110,0
|
|
20240402,141800,258451555,2110,2110,2110,2110,0
|
|
20240402,141700,258451555,2110,2110,2110,2110,0
|
|
20240402,141600,258451555,2110,2110,2110,2110,0
|
|
20240402,141500,258451555,2110,2110,2110,2110,167
|
|
20240402,141400,258099185,2110,2110,2110,2110,0
|
|
20240402,141300,258099185,2110,2110,2110,2110,0
|
|
20240402,141200,258099185,2110,2110,2110,2110,0
|
|
20240402,141100,258099185,2110,2110,2110,2110,0
|
|
20240402,141000,258099185,2110,2100,2110,2100,29
|
|
20240402,140900,258038005,2110,2110,2110,2110,0
|
|
20240402,140800,258038005,2110,2110,2110,2110,0
|
|
20240402,140700,258038005,2110,2110,2110,2110,1
|
|
20240402,140600,258035895,2110,2110,2110,2110,8
|
|
20240402,140500,258019015,2110,2100,2110,2100,2263
|
|
20240402,140400,253266565,2110,2110,2110,2110,0
|
|
20240402,140300,253266565,2110,2110,2110,2110,0
|
|
20240402,140200,253266565,2110,2110,2110,2110,0
|
|
20240402,140100,253266565,2110,2110,2110,2110,0
|
|
20240402,140000,253266565,2110,2110,2110,2110,0
|
|
20240402,135900,253266565,2110,2110,2110,2110,3
|
|
20240402,135800,253260235,2105,2105,2105,2105,0
|
|
20240402,135700,253260235,2105,2105,2105,2105,968
|
|
20240402,135600,251222595,2110,2110,2110,2110,0
|
|
20240402,135500,251222595,2110,2105,2110,2105,3
|
|
20240402,135400,251216275,2105,2105,2105,2105,0
|
|
20240402,135300,251216275,2105,2105,2105,2105,0
|
|
20240402,135200,251216275,2105,2105,2105,2105,500
|
|
20240402,135100,250163775,2105,2105,2105,2105,0
|
|
20240402,135000,250163775,2105,2105,2105,2105,30
|
|
20240402,134900,250100625,2105,2105,2105,2105,0
|
|
20240402,134800,250100625,2105,2105,2105,2105,470
|
|
20240402,134700,249111275,2105,2105,2105,2105,30
|
|
20240402,134600,249048125,2105,2105,2105,2105,10
|
|
20240402,134500,249027075,2105,2105,2105,2105,0
|
|
20240402,134400,249027075,2105,2105,2105,2105,0
|
|
20240402,134300,249027075,2105,2105,2105,2105,163
|
|
20240402,134200,248683960,2105,2105,2105,2105,287
|
|
20240402,134100,248079825,2110,2110,2110,2110,0
|
|
20240402,134000,248079825,2110,2110,2110,2110,43
|
|
20240402,133900,247989095,2105,2105,2105,2105,0
|
|
20240402,133800,247989095,2105,2110,2110,2105,2813
|
|
20240402,133700,242064030,2115,2115,2115,2115,53
|
|
20240402,133600,241951935,2110,2110,2110,2110,0
|
|
20240402,133500,241951935,2110,2110,2110,2110,0
|
|
20240402,133400,241951935,2110,2110,2110,2110,0
|
|
20240402,133300,241951935,2110,2110,2110,2110,2642
|
|
20240402,133200,236377315,2120,2120,2120,2120,0
|
|
20240402,133100,236377315,2120,2120,2120,2120,0
|
|
20240402,133000,236377315,2120,2120,2120,2120,0
|
|
20240402,132900,236377315,2120,2120,2120,2120,0
|
|
20240402,132800,236377315,2120,2120,2120,2120,0
|
|
20240402,132700,236377315,2120,2120,2120,2120,0
|
|
20240402,132600,236377315,2120,2120,2120,2120,12
|
|
20240402,132500,236351875,2120,2120,2120,2120,1567
|
|
20240402,132400,233029835,2120,2120,2120,2120,0
|
|
20240402,132300,233029835,2120,2120,2120,2120,0
|
|
20240402,132200,233029835,2120,2120,2120,2120,0
|
|
20240402,132100,233029835,2120,2120,2120,2120,0
|
|
20240402,132000,233029835,2120,2120,2120,2120,1
|
|
20240402,131900,233027715,2110,2110,2110,2110,0
|
|
20240402,131800,233027715,2110,2110,2110,2110,2
|
|
20240402,131700,233023495,2110,2110,2110,2110,380
|
|
20240402,131600,232221695,2110,2110,2110,2110,0
|
|
20240402,131500,232221695,2110,2120,2120,2110,542
|
|
20240402,131400,231077925,2120,2120,2120,2120,0
|
|
20240402,131300,231077925,2120,2120,2120,2120,0
|
|
20240402,131200,231077925,2120,2120,2120,2120,2
|
|
20240402,131100,231073685,2110,2110,2110,2110,0
|
|
20240402,131000,231073685,2110,2120,2120,2110,623
|
|
20240402,130900,229758875,2120,2120,2120,2120,1
|
|
20240402,130800,229756755,2120,2120,2120,2120,0
|
|
20240402,130700,229756755,2120,2120,2120,2120,0
|
|
20240402,130600,229756755,2120,2120,2120,2120,0
|
|
20240402,130500,229756755,2120,2120,2120,2120,0
|
|
20240402,130400,229756755,2120,2120,2120,2120,0
|
|
20240402,130300,229756755,2120,2120,2120,2120,0
|
|
20240402,130200,229756755,2120,2120,2120,2120,0
|
|
20240402,130100,229756755,2120,2120,2120,2120,0
|
|
20240402,130000,229756755,2120,2120,2120,2120,0
|
|
20240402,125900,229756755,2120,2120,2120,2120,0
|
|
20240402,125800,229756755,2120,2120,2120,2120,0
|
|
20240402,125700,229756755,2120,2120,2120,2120,0
|
|
20240402,125600,229756755,2120,2120,2120,2120,0
|
|
20240402,125500,229756755,2120,2120,2120,2120,0
|
|
20240402,125400,229756755,2120,2120,2120,2120,0
|
|
20240402,125300,229756755,2120,2120,2120,2120,0
|
|
20240402,125200,229756755,2120,2120,2120,2120,0
|
|
20240402,125100,229756755,2120,2120,2120,2120,2985
|
|
20240402,125000,223428555,2110,2110,2110,2110,1
|
|
20240402,124900,223426445,2115,2115,2115,2115,5
|
|
20240402,124800,223415870,2115,2115,2115,2115,96
|
|
20240402,124700,223212830,2120,2120,2120,2120,0
|
|
20240402,124600,223212830,2120,2120,2120,2120,0
|
|
20240402,124500,223212830,2120,2120,2120,2120,0
|
|
20240402,124400,223212830,2120,2120,2120,2120,0
|
|
20240402,124300,223212830,2120,2120,2120,2120,0
|
|
20240402,124200,223212830,2120,2120,2120,2120,0
|
|
20240402,124100,223212830,2120,2120,2120,2120,0
|
|
20240402,124000,223212830,2120,2120,2120,2120,28
|
|
20240402,123900,223153470,2120,2120,2120,2120,0
|
|
20240402,123800,223153470,2120,2110,2120,2110,710
|
|
20240402,123700,221649540,2110,2110,2110,2110,0
|
|
20240402,123600,221649540,2110,2110,2110,2110,0
|
|
20240402,123500,221649540,2110,2110,2110,2110,0
|
|
20240402,123400,221649540,2110,2110,2110,2110,0
|
|
20240402,123300,221649540,2110,2110,2110,2110,900
|
|
20240402,123200,219750540,2105,2105,2105,2105,0
|
|
20240402,123100,219750540,2105,2105,2105,2105,0
|
|
20240402,123000,219750540,2105,2105,2105,2105,301
|
|
20240402,122900,219116935,2110,2110,2110,2110,18
|
|
20240402,122800,219078955,2110,2110,2110,2110,0
|
|
20240402,122700,219078955,2110,2110,2110,2110,0
|
|
20240402,122600,219078955,2110,2110,2110,2110,0
|
|
20240402,122500,219078955,2110,2110,2110,2110,15
|
|
20240402,122400,219047305,2105,2105,2105,2105,0
|
|
20240402,122300,219047305,2105,2105,2105,2105,1
|
|
20240402,122200,219045200,2100,2100,2100,2100,0
|
|
20240402,122100,219045200,2100,2100,2100,2100,60
|
|
20240402,122000,218919200,2100,2100,2100,2100,0
|
|
20240402,121900,218919200,2100,2100,2100,2100,0
|
|
20240402,121800,218919200,2100,2100,2100,2100,0
|
|
20240402,121700,218919200,2100,2100,2100,2100,0
|
|
20240402,121600,218919200,2100,2100,2100,2100,0
|
|
20240402,121500,218919200,2100,2100,2100,2100,500
|
|
20240402,121400,217869200,2100,2100,2100,2100,1
|
|
20240402,121300,217867100,2120,2120,2120,2120,0
|
|
20240402,121200,217867100,2120,2120,2120,2120,1
|
|
20240402,121100,217864980,2105,2105,2105,2105,2
|
|
20240402,121000,217860770,2100,2100,2100,2100,0
|
|
20240402,120900,217860770,2100,2100,2100,2100,0
|
|
20240402,120800,217860770,2100,2100,2100,2100,0
|
|
20240402,120700,217860770,2100,2100,2100,2100,12
|
|
20240402,120600,217835570,2105,2105,2105,2105,6
|
|
20240402,120500,217822940,2110,2110,2110,2110,948
|
|
20240402,120400,215822660,2110,2110,2110,2110,0
|
|
20240402,120300,215822660,2110,2110,2110,2110,418
|
|
20240402,120200,214940680,2120,2120,2120,2120,187
|
|
20240402,120100,214544240,2120,2120,2120,2120,115
|
|
20240402,120000,214300440,2120,2120,2120,2120,10
|
|
20240402,115900,214279240,2110,2110,2110,2110,0
|
|
20240402,115800,214279240,2110,2110,2110,2110,0
|
|
20240402,115700,214279240,2110,2110,2110,2110,709
|
|
20240402,115600,212783250,2110,2110,2110,2110,1
|
|
20240402,115500,212781140,2115,2115,2115,2115,0
|
|
20240402,115400,212781140,2115,2115,2115,2115,0
|
|
20240402,115300,212781140,2115,2115,2115,2115,0
|
|
20240402,115200,212781140,2115,2115,2115,2115,0
|
|
20240402,115100,212781140,2115,2115,2115,2115,0
|
|
20240402,115000,212781140,2115,2115,2115,2115,0
|
|
20240402,114900,212781140,2115,2115,2115,2115,50
|
|
20240402,114800,212675390,2120,2120,2120,2120,0
|
|
20240402,114700,212675390,2120,2120,2120,2120,0
|
|
20240402,114600,212675390,2120,2100,2120,2100,147
|
|
20240402,114500,212366540,2100,2100,2100,2100,0
|
|
20240402,114400,212366540,2100,2100,2100,2100,0
|
|
20240402,114300,212366540,2100,2100,2100,2100,0
|
|
20240402,114200,212366540,2100,2100,2100,2100,270
|
|
20240402,114100,211799540,2100,2100,2100,2100,0
|
|
20240402,114000,211799540,2100,2100,2100,2100,0
|
|
20240402,113900,211799540,2100,2100,2100,2100,1
|
|
20240402,113800,211797440,2105,2105,2105,2105,11
|
|
20240402,113700,211774285,2105,2105,2105,2105,0
|
|
20240402,113600,211774285,2105,2105,2105,2105,4
|
|
20240402,113500,211765865,2105,2105,2105,2105,10
|
|
20240402,113400,211744815,2100,2100,2100,2100,0
|
|
20240402,113300,211744815,2100,2100,2100,2100,0
|
|
20240402,113200,211744815,2100,2100,2100,2100,0
|
|
20240402,113100,211744815,2100,2100,2100,2100,20
|
|
20240402,113000,211702815,2100,2100,2100,2100,0
|
|
20240402,112900,211702815,2100,2100,2100,2100,5
|
|
20240402,112800,211692315,2100,2100,2100,2100,3
|
|
20240402,112700,211686015,2110,2110,2110,2110,500
|
|
20240402,112600,210631015,2100,2100,2100,2100,0
|
|
20240402,112500,210631015,2100,2100,2100,2100,0
|
|
20240402,112400,210631015,2100,2100,2100,2100,245
|
|
20240402,112300,210116515,2100,2100,2100,2100,0
|
|
20240402,112200,210116515,2100,2100,2100,2100,0
|
|
20240402,112100,210116515,2100,2100,2100,2100,0
|
|
20240402,112000,210116515,2100,2100,2100,2100,300
|
|
20240402,111900,209486515,2100,2100,2100,2100,600
|
|
20240402,111800,208226515,2105,2105,2110,2095,655
|
|
20240402,111700,206853915,2105,2105,2105,2105,600
|
|
20240402,111600,205590915,2100,2100,2100,2100,0
|
|
20240402,111500,205590915,2100,2100,2100,2100,100
|
|
20240402,111400,205380915,2100,2100,2100,2100,0
|
|
20240402,111300,205380915,2100,2105,2105,2100,2910
|
|
20240402,111200,199255630,2100,2100,2100,2100,0
|
|
20240402,111100,199255630,2100,2100,2100,2100,8
|
|
20240402,111000,199238830,2100,2100,2100,2100,500
|
|
20240402,110900,198188830,2100,2100,2100,2100,0
|
|
20240402,110800,198188830,2100,2100,2100,2100,0
|
|
20240402,110700,198188830,2100,2100,2100,2100,1
|
|
20240402,110600,198186730,2105,2105,2105,2105,1136
|
|
20240402,110500,195795450,2105,2105,2105,2105,0
|
|
20240402,110400,195795450,2105,2105,2105,2105,0
|
|
20240402,110300,195795450,2105,2085,2105,2085,117
|
|
20240402,110200,195550910,2085,2090,2090,2085,1550
|
|
20240402,110100,192317210,2100,2100,2100,2100,0
|
|
20240402,110000,192317210,2100,2100,2100,2100,720
|
|
20240402,105900,190805210,2100,2105,2105,2100,2300
|
|
20240402,105800,185971710,2100,2100,2110,2100,980
|
|
20240402,105700,183907555,2095,2095,2095,2095,100
|
|
20240402,105600,183698055,2100,2095,2100,2095,100
|
|
20240402,105500,183488270,2090,2090,2090,2090,0
|
|
20240402,105400,183488270,2090,2090,2090,2090,0
|
|
20240402,105300,183488270,2090,2090,2090,2090,10
|
|
20240402,105200,183467370,2095,2095,2095,2095,0
|
|
20240402,105100,183467370,2095,2095,2095,2095,0
|
|
20240402,105000,183467370,2095,2085,2095,2085,18
|
|
20240402,104900,183429795,2085,2085,2085,2085,0
|
|
20240402,104800,183429795,2085,2085,2085,2085,0
|
|
20240402,104700,183429795,2085,2085,2085,2085,224
|
|
20240402,104600,182962755,2095,2090,2095,2090,216
|
|
20240402,104500,182511235,2095,2095,2095,2095,0
|
|
20240402,104400,182511235,2095,2085,2095,2085,2
|
|
20240402,104300,182507055,2085,2085,2085,2085,399
|
|
20240402,104200,181675140,2085,2085,2085,2085,300
|
|
20240402,104100,181049640,2090,2090,2090,2090,0
|
|
20240402,104000,181049640,2090,2090,2090,2090,25
|
|
20240402,103900,180997390,2085,2085,2085,2085,1293
|
|
20240402,103800,178301485,2080,2095,2095,2080,3381
|
|
20240402,103700,171236930,2080,2090,2090,2080,4239
|
|
20240402,103600,162411415,2090,2090,2090,2090,110
|
|
20240402,103500,162181515,2095,2095,2095,2095,0
|
|
20240402,103400,162181515,2095,2090,2095,2090,271
|
|
20240402,103300,161614575,2090,2095,2095,2090,2466
|
|
20240402,103200,156457765,2100,2100,2100,2100,0
|
|
20240402,103100,156457765,2100,2105,2105,2100,2013
|
|
20240402,103000,152230450,2105,2105,2105,2105,0
|
|
20240402,102900,152230450,2105,2105,2105,2105,1
|
|
20240402,102800,152228345,2100,2100,2100,2100,294
|
|
20240402,102700,151610945,2100,2100,2100,2100,0
|
|
20240402,102600,151610945,2100,2110,2110,2100,74
|
|
20240402,102500,151455535,2110,2110,2110,2110,0
|
|
20240402,102400,151455535,2110,2105,2110,2105,140
|
|
20240402,102300,151160830,2110,2110,2110,2110,0
|
|
20240402,102200,151160830,2110,2110,2110,2110,0
|
|
20240402,102100,151160830,2110,2110,2110,2110,17
|
|
20240402,102000,151124960,2110,2110,2110,2110,0
|
|
20240402,101900,151124960,2110,2110,2110,2110,0
|
|
20240402,101800,151124960,2110,2110,2110,2110,0
|
|
20240402,101700,151124960,2110,2110,2110,2110,1408
|
|
20240402,101600,148154080,2125,2115,2125,2115,215
|
|
20240402,101500,147699135,2120,2115,2120,2115,171
|
|
20240402,101400,147336620,2120,2120,2120,2120,0
|
|
20240402,101300,147336620,2120,2120,2120,2120,12
|
|
20240402,101200,147311180,2120,2120,2120,2120,2
|
|
20240402,101100,147306940,2130,2130,2130,2130,0
|
|
20240402,101000,147306940,2130,2130,2130,2130,0
|
|
20240402,100900,147306940,2130,2115,2130,2115,701
|
|
20240402,100800,145824310,2130,2130,2130,2130,1
|
|
20240402,100700,145822180,2115,2125,2125,2115,6246
|
|
20240402,100600,132580670,2140,2140,2140,2140,0
|
|
20240402,100500,132580670,2140,2140,2140,2140,0
|
|
20240402,100400,132580670,2140,2140,2140,2140,0
|
|
20240402,100300,132580670,2140,2140,2140,2140,11
|
|
20240402,100200,132557130,2120,2130,2130,2120,4
|
|
20240402,100100,132548635,2135,2135,2135,2135,0
|
|
20240402,100000,132548635,2135,2135,2135,2135,1
|
|
20240402,095900,132546500,2140,2150,2150,2140,6
|
|
20240402,095800,132533610,2160,2155,2160,2155,214
|
|
20240402,095700,132071605,2155,2130,2160,2130,459
|
|
20240402,095600,131084910,2135,2130,2135,2130,20
|
|
20240402,095500,131042220,2130,2130,2130,2130,10
|
|
20240402,095400,131020920,2130,2130,2130,2130,1
|
|
20240402,095300,131018790,2130,2125,2130,2120,201
|
|
20240402,095200,130592405,2145,2125,2145,2125,276
|
|
20240402,095100,130001990,2120,2120,2120,2120,0
|
|
20240402,095000,130001990,2120,2125,2125,2120,676
|
|
20240402,094900,128566685,2135,2125,2135,2125,2
|
|
20240402,094800,128562425,2125,2125,2125,2125,256
|
|
20240402,094700,128018425,2130,2130,2130,2130,0
|
|
20240402,094600,128018425,2130,2130,2130,2130,0
|
|
20240402,094500,128018425,2130,2130,2130,2130,369
|
|
20240402,094400,127232455,2140,2140,2140,2140,28
|
|
20240402,094300,127172535,2145,2145,2145,2130,242
|
|
20240402,094200,126657045,2130,2135,2135,2130,43
|
|
20240402,094100,126565445,2140,2145,2160,2140,101
|
|
20240402,094000,126347545,2150,2150,2150,2150,0
|
|
20240402,093900,126347545,2150,2150,2150,2150,0
|
|
20240402,093800,126347545,2150,2150,2150,2150,0
|
|
20240402,093700,126347545,2150,2150,2150,2150,21
|
|
20240402,093600,126302395,2145,2145,2145,2145,1378
|
|
20240402,093500,123346585,2145,2145,2145,2135,168
|
|
20240402,093400,122986325,2145,2140,2145,2140,432
|
|
20240402,093300,122061840,2140,2135,2140,2135,2
|
|
20240402,093200,122057565,2135,2135,2135,2135,2962
|
|
20240402,093100,115733695,2135,2125,2135,2125,802
|
|
20240402,093000,114022145,2115,2115,2115,2115,12
|
|
20240402,092900,113996765,2115,2115,2115,2115,260
|
|
20240402,092800,113446865,2130,2115,2130,2115,257
|
|
20240402,092700,112902425,2120,2120,2125,2115,107
|
|
20240402,092600,112675275,2120,2120,2120,2120,1
|
|
20240402,092500,112673155,2120,2120,2120,2120,0
|
|
20240402,092400,112673155,2120,2120,2120,2120,0
|
|
20240402,092300,112673155,2120,2120,2120,2120,0
|
|
20240402,092200,112673155,2120,2120,2120,2120,342
|
|
20240402,092100,111948115,2120,2120,2120,2120,1405
|
|
20240402,092000,108969515,2120,2110,2120,2110,2217
|
|
20240402,091900,104273145,2115,2100,2115,2100,1246
|
|
20240402,091800,101646500,2105,2110,2110,2105,807
|
|
20240402,091700,99943880,2105,2100,2105,2100,2430
|
|
20240402,091600,94835925,2100,2095,2100,2095,201
|
|
20240402,091500,94413845,2100,2095,2110,2090,2442
|
|
20240402,091400,89302900,2095,2100,2100,2095,1338
|
|
20240402,091300,86498835,2115,2100,2115,2100,310
|
|
20240402,091200,85847820,2100,2105,2105,2095,852
|
|
20240402,091100,84054605,2100,2100,2100,2100,1002
|
|
20240402,091000,81950405,2100,2110,2110,2100,393
|
|
20240402,090900,81121365,2110,2105,2110,2095,9327
|
|
20240402,090800,61522775,2105,2120,2120,2105,3194
|
|
20240402,090700,54781745,2110,2130,2130,2110,1397
|
|
20240402,090600,51822620,2120,2120,2120,2120,0
|
|
20240402,090500,51822620,2120,2120,2120,2120,1416
|
|
20240402,090400,48820700,2125,2130,2130,2125,469
|
|
20240402,090300,47822960,2135,2135,2135,2135,0
|
|
20240402,090200,47822960,2135,2150,2150,2135,7576
|
|
20240402,090100,31610320,2150,2155,2170,2150,7678
|
|
20240402,090000,15085610,2170,2170,2170,2160,6962
|