601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185800,745197725,2200,2200,2200,2200,1398
|
|
20240403,185700,745197725,2200,2200,2200,2200,0
|
|
20240403,185600,745197725,2200,2200,2200,2200,0
|
|
20240403,185500,745197725,2200,2200,2200,2200,0
|
|
20240403,185400,745197725,2200,2200,2200,2200,0
|
|
20240403,185300,745197725,2200,2200,2200,2200,0
|
|
20240403,185200,745197725,2200,2200,2200,2200,0
|
|
20240403,185100,745197725,2200,2200,2200,2200,0
|
|
20240403,185000,745197725,2200,2200,2200,2200,0
|
|
20240403,184900,745197725,2200,2200,2200,2200,0
|
|
20240403,184800,745197725,2200,2200,2200,2200,0
|
|
20240403,184700,745197725,2200,2200,2200,2200,0
|
|
20240403,184600,745197725,2200,2200,2200,2200,0
|
|
20240403,184500,745197725,2200,2200,2200,2200,0
|
|
20240403,184400,745197725,2200,2200,2200,2200,0
|
|
20240403,184300,745197725,2200,2200,2200,2200,0
|
|
20240403,184200,745197725,2200,2200,2200,2200,0
|
|
20240403,184100,745197725,2200,2200,2200,2200,0
|
|
20240403,184000,745197725,2200,2200,2200,2200,0
|
|
20240403,183900,745197725,2200,2200,2200,2200,0
|
|
20240403,183800,745197725,2200,2200,2200,2200,0
|
|
20240403,183700,745197725,2200,2200,2200,2200,0
|
|
20240403,183600,745197725,2200,2200,2200,2200,0
|
|
20240403,183500,745197725,2200,2200,2200,2200,0
|
|
20240403,183400,745197725,2200,2200,2200,2200,0
|
|
20240403,183300,745197725,2200,2200,2200,2200,0
|
|
20240403,183200,745197725,2200,2200,2200,2200,0
|
|
20240403,183100,745197725,2200,2200,2200,2200,0
|
|
20240403,183000,745197725,2200,2200,2200,2200,0
|
|
20240403,182900,745197725,2200,2200,2200,2200,0
|
|
20240403,182800,745197725,2200,2200,2200,2200,1398
|
|
20240403,182700,745197725,2200,2200,2200,2200,0
|
|
20240403,182600,745197725,2200,2200,2200,2200,0
|
|
20240403,182500,745197725,2200,2200,2200,2200,0
|
|
20240403,182400,745197725,2200,2200,2200,2200,0
|
|
20240403,182300,745197725,2200,2200,2200,2200,0
|
|
20240403,182200,745197725,2200,2200,2200,2200,0
|
|
20240403,182100,745197725,2200,2200,2200,2200,0
|
|
20240403,182000,745197725,2200,2200,2200,2200,0
|
|
20240403,181900,745197725,2200,2200,2200,2200,0
|
|
20240403,181800,745197725,2200,2200,2200,2200,0
|
|
20240403,181700,745197725,2200,2200,2200,2200,0
|
|
20240403,181600,745197725,2200,2200,2200,2200,0
|
|
20240403,181500,745197725,2200,2200,2200,2200,0
|
|
20240403,181400,745197725,2200,2200,2200,2200,0
|
|
20240403,181300,745197725,2200,2200,2200,2200,0
|
|
20240403,181200,745197725,2200,2200,2200,2200,0
|
|
20240403,181100,745197725,2200,2200,2200,2200,0
|
|
20240403,181000,745197725,2200,2200,2200,2200,0
|
|
20240403,180900,745197725,2200,2200,2200,2200,0
|
|
20240403,180800,745197725,2200,2200,2200,2200,0
|
|
20240403,180700,745197725,2200,2200,2200,2200,0
|
|
20240403,180600,745197725,2200,2200,2200,2200,0
|
|
20240403,180500,745197725,2200,2200,2200,2200,0
|
|
20240403,180400,745197725,2200,2200,2200,2200,0
|
|
20240403,180300,745197725,2200,2200,2200,2200,0
|
|
20240403,180200,745197725,2200,2200,2200,2200,0
|
|
20240403,180100,745197725,2200,2200,2200,2200,0
|
|
20240403,180000,745197725,2200,2200,2200,2200,0
|
|
20240403,175900,745197725,2200,2200,2200,2200,0
|
|
20240403,175800,745197725,2200,2200,2200,2200,1398
|
|
20240403,175700,745197725,2200,2200,2200,2200,0
|
|
20240403,175600,745197725,2200,2200,2200,2200,0
|
|
20240403,175500,745197725,2200,2200,2200,2200,0
|
|
20240403,175400,745197725,2200,2200,2200,2200,0
|
|
20240403,175300,745197725,2200,2200,2200,2200,0
|
|
20240403,175200,745197725,2200,2200,2200,2200,0
|
|
20240403,175100,745197725,2200,2200,2200,2200,0
|
|
20240403,175000,745197725,2200,2200,2200,2200,0
|
|
20240403,174900,745197725,2200,2200,2200,2200,0
|
|
20240403,174800,745197725,2200,2200,2200,2200,0
|
|
20240403,174700,745197725,2200,2200,2200,2200,0
|
|
20240403,174600,745197725,2200,2200,2200,2200,0
|
|
20240403,174500,745197725,2200,2200,2200,2200,0
|
|
20240403,174400,745197725,2200,2200,2200,2200,0
|
|
20240403,174300,745197725,2200,2200,2200,2200,0
|
|
20240403,174200,745197725,2200,2200,2200,2200,0
|
|
20240403,174100,745197725,2200,2200,2200,2200,0
|
|
20240403,174000,745197725,2200,2200,2200,2200,0
|
|
20240403,173900,745197725,2200,2200,2200,2200,0
|
|
20240403,173800,745197725,2200,2200,2200,2200,0
|
|
20240403,173700,745197725,2200,2200,2200,2200,0
|
|
20240403,173600,745197725,2200,2200,2200,2200,0
|
|
20240403,173500,745197725,2200,2200,2200,2200,0
|
|
20240403,173400,745197725,2200,2200,2200,2200,0
|
|
20240403,173300,745197725,2200,2200,2200,2200,0
|
|
20240403,173200,745197725,2200,2200,2200,2200,0
|
|
20240403,173100,745197725,2200,2200,2200,2200,0
|
|
20240403,173000,745197725,2200,2200,2200,2200,0
|
|
20240403,172900,745197725,2200,2200,2200,2200,0
|
|
20240403,172800,745197725,2200,2200,2200,2200,1398
|
|
20240403,172700,745197725,2200,2200,2200,2200,0
|
|
20240403,172600,745197725,2200,2200,2200,2200,0
|
|
20240403,172500,745197725,2200,2200,2200,2200,0
|
|
20240403,172400,745197725,2200,2200,2200,2200,0
|
|
20240403,172300,745197725,2200,2200,2200,2200,0
|
|
20240403,172200,745197725,2200,2200,2200,2200,0
|
|
20240403,172100,745197725,2200,2200,2200,2200,0
|
|
20240403,172000,745197725,2200,2200,2200,2200,0
|
|
20240403,171900,745197725,2200,2200,2200,2200,0
|
|
20240403,171800,745197725,2200,2200,2200,2200,0
|
|
20240403,171700,745197725,2200,2200,2200,2200,0
|
|
20240403,171600,745197725,2200,2200,2200,2200,0
|
|
20240403,171500,745197725,2200,2200,2200,2200,0
|
|
20240403,171400,745197725,2200,2200,2200,2200,0
|
|
20240403,171300,745197725,2200,2200,2200,2200,0
|
|
20240403,171200,745197725,2200,2200,2200,2200,0
|
|
20240403,171100,745197725,2200,2200,2200,2200,0
|
|
20240403,171000,745197725,2200,2200,2200,2200,0
|
|
20240403,170900,745197725,2200,2200,2200,2200,0
|
|
20240403,170800,745197725,2200,2200,2200,2200,0
|
|
20240403,170700,745197725,2200,2200,2200,2200,0
|
|
20240403,170600,745197725,2200,2200,2200,2200,0
|
|
20240403,170500,745197725,2200,2200,2200,2200,0
|
|
20240403,170400,745197725,2200,2200,2200,2200,0
|
|
20240403,170300,745197725,2200,2200,2200,2200,0
|
|
20240403,170200,745197725,2200,2200,2200,2200,0
|
|
20240403,170100,745197725,2200,2200,2200,2200,0
|
|
20240403,170000,745197725,2200,2200,2200,2200,0
|
|
20240403,165900,745197725,2200,2200,2200,2200,0
|
|
20240403,165800,745197725,2200,2200,2200,2200,1398
|
|
20240403,165700,745197725,2200,2200,2200,2200,0
|
|
20240403,165600,745197725,2200,2200,2200,2200,0
|
|
20240403,165500,745197725,2200,2200,2200,2200,0
|
|
20240403,165400,745197725,2200,2200,2200,2200,0
|
|
20240403,165300,745197725,2200,2200,2200,2200,0
|
|
20240403,165200,745197725,2200,2200,2200,2200,0
|
|
20240403,165100,745197725,2200,2200,2200,2200,0
|
|
20240403,165000,745197725,2200,2200,2200,2200,0
|
|
20240403,164900,745197725,2200,2200,2200,2200,0
|
|
20240403,164800,745197725,2200,2200,2200,2200,0
|
|
20240403,164700,745197725,2200,2200,2200,2200,0
|
|
20240403,164600,745197725,2200,2200,2200,2200,0
|
|
20240403,164500,745197725,2200,2200,2200,2200,0
|
|
20240403,164400,745197725,2200,2200,2200,2200,0
|
|
20240403,164300,745197725,2200,2200,2200,2200,0
|
|
20240403,164200,745197725,2200,2200,2200,2200,0
|
|
20240403,164100,745197725,2200,2200,2200,2200,0
|
|
20240403,164000,745197725,2200,2200,2200,2200,0
|
|
20240403,163900,745197725,2200,2200,2200,2200,0
|
|
20240403,163800,745197725,2200,2200,2200,2200,0
|
|
20240403,163700,745197725,2200,2200,2200,2200,0
|
|
20240403,163600,745197725,2200,2200,2200,2200,0
|
|
20240403,163500,745197725,2200,2200,2200,2200,0
|
|
20240403,163400,745197725,2200,2200,2200,2200,0
|
|
20240403,163300,745197725,2200,2200,2200,2200,0
|
|
20240403,163200,745197725,2200,2200,2200,2200,0
|
|
20240403,163100,745197725,2200,2200,2200,2200,0
|
|
20240403,163000,745197725,2200,2200,2200,2200,0
|
|
20240403,162900,745197725,2200,2200,2200,2200,0
|
|
20240403,162800,745197725,2200,2200,2200,2200,1398
|
|
20240403,162700,745197725,2200,2200,2200,2200,0
|
|
20240403,162600,745197725,2200,2200,2200,2200,0
|
|
20240403,162500,745197725,2200,2200,2200,2200,0
|
|
20240403,162400,745197725,2200,2200,2200,2200,0
|
|
20240403,162300,745197725,2200,2200,2200,2200,0
|
|
20240403,162200,745197725,2200,2200,2200,2200,0
|
|
20240403,162100,745197725,2200,2200,2200,2200,0
|
|
20240403,162000,745197725,2200,2200,2200,2200,0
|
|
20240403,161900,745197725,2200,2200,2200,2200,0
|
|
20240403,161800,745197725,2200,2200,2200,2200,0
|
|
20240403,161700,745197725,2200,2200,2200,2200,0
|
|
20240403,161600,745197725,2200,2200,2200,2200,0
|
|
20240403,161500,745197725,2200,2200,2200,2200,0
|
|
20240403,161400,745197725,2200,2200,2200,2200,0
|
|
20240403,161300,745197725,2200,2200,2200,2200,0
|
|
20240403,161200,745197725,2200,2200,2200,2200,0
|
|
20240403,161100,745197725,2200,2200,2200,2200,0
|
|
20240403,161000,745197725,2200,2200,2200,2200,0
|
|
20240403,160900,745197725,2200,2200,2200,2200,0
|
|
20240403,160800,745197725,2200,2200,2200,2200,0
|
|
20240403,160700,745197725,2200,2200,2200,2200,0
|
|
20240403,160600,745197725,2200,2200,2200,2200,0
|
|
20240403,160500,745197725,2200,2200,2200,2200,0
|
|
20240403,160400,745197725,2200,2200,2200,2200,0
|
|
20240403,160300,745197725,2200,2200,2200,2200,0
|
|
20240403,160200,745197725,2200,2200,2200,2200,0
|
|
20240403,160100,745197725,2200,2200,2200,2200,0
|
|
20240403,160000,745197725,2200,2200,2200,2200,0
|
|
20240403,155900,745197725,2200,2200,2200,2200,0
|
|
20240403,155800,745197725,2200,2200,2200,2200,1398
|
|
20240403,155700,745197725,2200,2200,2200,2200,0
|
|
20240403,155600,745197725,2200,2200,2200,2200,0
|
|
20240403,155500,745197725,2200,2200,2200,2200,0
|
|
20240403,155400,745197725,2200,2200,2200,2200,0
|
|
20240403,155300,745197725,2200,2200,2200,2200,0
|
|
20240403,155200,745197725,2200,2200,2200,2200,0
|
|
20240403,155100,745197725,2200,2200,2200,2200,0
|
|
20240403,155000,745197725,2200,2200,2200,2200,0
|
|
20240403,154900,745197725,2200,2200,2200,2200,0
|
|
20240403,154800,745197725,2200,2200,2200,2200,0
|
|
20240403,154700,745197725,2200,2200,2200,2200,0
|
|
20240403,154600,745197725,2200,2200,2200,2200,0
|
|
20240403,154500,745197725,2200,2200,2200,2200,0
|
|
20240403,154400,745197725,2200,2200,2200,2200,0
|
|
20240403,154300,745197725,2200,2200,2200,2200,0
|
|
20240403,154200,745197725,2200,2200,2200,2200,0
|
|
20240403,154100,745197725,2200,2200,2200,2200,0
|
|
20240403,154000,745197725,2200,2200,2200,2200,0
|
|
20240403,153900,745197725,2200,2200,2200,2200,0
|
|
20240403,153800,745197725,2200,2200,2200,2200,0
|
|
20240403,153700,745197725,2200,2200,2200,2200,0
|
|
20240403,153600,745197725,2200,2200,2200,2200,0
|
|
20240403,153500,745197725,2200,2200,2200,2200,0
|
|
20240403,153400,745197725,2200,2200,2200,2200,0
|
|
20240403,153300,745197725,2200,2200,2200,2200,0
|
|
20240403,153200,745197725,2200,2200,2200,2200,0
|
|
20240403,153100,745197725,2200,2200,2200,2200,0
|
|
20240403,153000,745197725,2200,2200,2200,2200,1398
|
|
20240403,152900,742122125,2190,2190,2190,2190,0
|
|
20240403,152800,742122125,2190,2190,2190,2190,0
|
|
20240403,152700,742122125,2190,2190,2190,2190,0
|
|
20240403,152600,742122125,2190,2190,2190,2190,0
|
|
20240403,152500,742122125,2190,2190,2190,2190,0
|
|
20240403,152400,742122125,2190,2190,2190,2190,0
|
|
20240403,152300,742122125,2190,2190,2190,2190,0
|
|
20240403,152200,742122125,2190,2190,2190,2190,0
|
|
20240403,152100,742122125,2190,2190,2190,2190,0
|
|
20240403,152000,742122125,2190,2190,2190,2190,0
|
|
20240403,151900,742122125,2190,2190,2195,2170,125
|
|
20240403,151800,741847945,2170,2175,2190,2165,6679
|
|
20240403,151700,727284185,2170,2175,2175,2165,649
|
|
20240403,151600,725878940,2180,2175,2180,2175,147
|
|
20240403,151500,725559015,2165,2175,2175,2165,2259
|
|
20240403,151400,720650860,2170,2180,2185,2170,19429
|
|
20240403,151300,678385300,2185,2190,2190,2180,1993
|
|
20240403,151200,674039900,2180,2175,2190,2175,506
|
|
20240403,151100,672937290,2190,2190,2190,2175,42
|
|
20240403,151000,672845910,2175,2185,2185,2175,97
|
|
20240403,150900,672633975,2175,2185,2185,2175,1345
|
|
20240403,150800,669708500,2185,2185,2185,2185,0
|
|
20240403,150700,669708500,2185,2175,2185,2175,96
|
|
20240403,150600,669499010,2175,2185,2185,2175,49
|
|
20240403,150500,669392425,2175,2175,2175,2175,1
|
|
20240403,150400,669390250,2185,2180,2185,2175,114
|
|
20240403,150300,669141460,2175,2175,2175,2175,0
|
|
20240403,150200,669141460,2175,2175,2180,2175,157
|
|
20240403,150100,668799815,2175,2175,2180,2175,75
|
|
20240403,150000,668636520,2175,2180,2180,2175,51
|
|
20240403,145900,668525545,2175,2180,2180,2175,793
|
|
20240403,145800,666796810,2180,2185,2185,2180,92
|
|
20240403,145700,666595795,2185,2180,2185,2180,65
|
|
20240403,145600,666454000,2180,2180,2180,2180,23
|
|
20240403,145500,666403860,2195,2195,2195,2195,1
|
|
20240403,145400,666401665,2180,2180,2180,2180,2
|
|
20240403,145300,666397305,2180,2195,2195,2180,137
|
|
20240403,145200,666096620,2195,2180,2195,2180,125
|
|
20240403,145100,665823065,2180,2180,2185,2180,1504
|
|
20240403,145000,662542085,2180,2180,2180,2180,1
|
|
20240403,144900,662539905,2180,2180,2180,2180,17
|
|
20240403,144800,662502845,2180,2180,2180,2180,0
|
|
20240403,144700,662502845,2180,2180,2180,2180,0
|
|
20240403,144600,662502845,2180,2185,2185,2180,70
|
|
20240403,144500,662349900,2185,2185,2185,2185,117
|
|
20240403,144400,662094255,2185,2185,2190,2185,833
|
|
20240403,144300,660270870,2185,2190,2190,2180,684
|
|
20240403,144200,658777240,2180,2180,2180,2180,0
|
|
20240403,144100,658777240,2180,2185,2185,2180,392
|
|
20240403,144000,657922665,2180,2180,2180,2180,0
|
|
20240403,143900,657922665,2180,2180,2180,2180,0
|
|
20240403,143800,657922665,2180,2195,2195,2180,8
|
|
20240403,143700,657905120,2195,2180,2195,2180,822
|
|
20240403,143600,656104630,2180,2180,2180,2180,554
|
|
20240403,143500,654896910,2180,2185,2185,2180,3
|
|
20240403,143400,654890360,2190,2190,2190,2190,0
|
|
20240403,143300,654890360,2190,2190,2190,2190,0
|
|
20240403,143200,654890360,2190,2190,2190,2190,1
|
|
20240403,143100,654888170,2180,2180,2180,2180,1
|
|
20240403,143000,654885990,2190,2190,2190,2190,0
|
|
20240403,142900,654885990,2190,2190,2190,2190,66
|
|
20240403,142800,654741450,2175,2190,2190,2175,2
|
|
20240403,142700,654737085,2180,2180,2180,2180,2000
|
|
20240403,142600,650377085,2180,2185,2185,2180,736
|
|
20240403,142500,648768975,2190,2190,2190,2190,34
|
|
20240403,142400,648694515,2185,2185,2185,2185,0
|
|
20240403,142300,648694515,2185,2185,2185,2185,47
|
|
20240403,142200,648591820,2190,2190,2190,2190,0
|
|
20240403,142100,648591820,2190,2190,2190,2190,1
|
|
20240403,142000,648589630,2185,2185,2185,2185,100
|
|
20240403,141900,648371130,2190,2190,2190,2190,162
|
|
20240403,141800,648016350,2195,2195,2195,2195,0
|
|
20240403,141700,648016350,2195,2195,2195,2195,313
|
|
20240403,141600,647329315,2190,2190,2190,2190,0
|
|
20240403,141500,647329315,2190,2190,2190,2190,0
|
|
20240403,141400,647329315,2190,2190,2190,2190,124
|
|
20240403,141300,647057755,2190,2190,2190,2190,51
|
|
20240403,141200,646946065,2195,2190,2195,2190,233
|
|
20240403,141100,646434710,2195,2195,2195,2195,1
|
|
20240403,141000,646432515,2195,2195,2195,2195,1
|
|
20240403,140900,646430320,2190,2190,2190,2190,350
|
|
20240403,140800,645663820,2190,2195,2195,2190,82
|
|
20240403,140700,645483910,2195,2195,2195,2195,100
|
|
20240403,140600,645264410,2195,2195,2195,2195,256
|
|
20240403,140500,644702490,2195,2195,2195,2195,0
|
|
20240403,140400,644702490,2195,2195,2195,2195,100
|
|
20240403,140300,644482990,2190,2190,2190,2190,320
|
|
20240403,140200,643782190,2185,2185,2185,2185,0
|
|
20240403,140100,643782190,2185,2185,2185,2185,16
|
|
20240403,140000,643747230,2195,2185,2195,2185,357
|
|
20240403,135900,642964105,2185,2185,2185,2185,0
|
|
20240403,135800,642964105,2185,2195,2195,2185,17
|
|
20240403,135700,642926950,2185,2185,2185,2185,1
|
|
20240403,135600,642924765,2195,2185,2195,2185,56
|
|
20240403,135500,642802345,2195,2195,2195,2195,0
|
|
20240403,135400,642802345,2195,2195,2195,2195,294
|
|
20240403,135300,642157015,2195,2185,2195,2185,124
|
|
20240403,135200,641886065,2185,2185,2185,2185,17
|
|
20240403,135100,641848920,2195,2190,2195,2185,4
|
|
20240403,135000,641840155,2195,2195,2195,2195,1
|
|
20240403,134900,641837960,2190,2190,2190,2190,347
|
|
20240403,134800,641078030,2185,2190,2190,2185,2
|
|
20240403,134700,641073655,2185,2190,2190,2185,199
|
|
20240403,134600,640637850,2190,2195,2195,2190,2
|
|
20240403,134500,640633465,2185,2190,2190,2185,6
|
|
20240403,134400,640620350,2195,2185,2195,2185,2
|
|
20240403,134300,640615970,2195,2195,2195,2195,1
|
|
20240403,134200,640613775,2185,2185,2185,2185,0
|
|
20240403,134100,640613775,2185,2195,2195,2185,32
|
|
20240403,134000,640543550,2180,2180,2195,2180,10806
|
|
20240403,133900,616986440,2185,2185,2190,2185,10550
|
|
20240403,133800,593934590,2185,2185,2185,2185,0
|
|
20240403,133700,593934590,2185,2185,2185,2185,0
|
|
20240403,133600,593934590,2185,2185,2185,2185,2
|
|
20240403,133500,593930220,2185,2185,2185,2185,0
|
|
20240403,133400,593930220,2185,2185,2185,2185,0
|
|
20240403,133300,593930220,2185,2195,2200,2185,42
|
|
20240403,133200,593838020,2195,2180,2195,2180,976
|
|
20240403,133100,591696030,2195,2180,2195,2180,31
|
|
20240403,133000,591628435,2180,2190,2190,2180,570
|
|
20240403,132900,590382795,2190,2190,2190,2190,65
|
|
20240403,132800,590240445,2175,2175,2175,2175,0
|
|
20240403,132700,590240445,2175,2175,2175,2175,0
|
|
20240403,132600,590240445,2175,2175,2175,2175,1
|
|
20240403,132500,590238270,2195,2180,2195,2175,1975
|
|
20240403,132400,585916135,2180,2180,2180,2160,11186
|
|
20240403,132300,561648970,2160,2190,2195,2160,12996
|
|
20240403,132200,533489070,2185,2185,2185,2185,0
|
|
20240403,132100,533489070,2185,2195,2195,2185,17
|
|
20240403,132000,533451915,2185,2185,2185,2185,0
|
|
20240403,131900,533451915,2185,2185,2185,2185,31
|
|
20240403,131800,533384180,2185,2185,2185,2185,0
|
|
20240403,131700,533384180,2185,2185,2185,2185,18
|
|
20240403,131600,533344850,2185,2200,2200,2185,799
|
|
20240403,131500,531599020,2185,2185,2185,2185,0
|
|
20240403,131400,531599020,2185,2185,2185,2185,0
|
|
20240403,131300,531599020,2185,2185,2185,2185,576
|
|
20240403,131200,530340460,2185,2185,2185,2185,0
|
|
20240403,131100,530340460,2185,2190,2190,2185,534
|
|
20240403,131000,529173620,2185,2185,2185,2185,0
|
|
20240403,130900,529173620,2185,2185,2185,2185,0
|
|
20240403,130800,529173620,2185,2200,2200,2185,902
|
|
20240403,130700,527200755,2185,2185,2185,2185,0
|
|
20240403,130600,527200755,2185,2185,2185,2185,0
|
|
20240403,130500,527200755,2185,2200,2200,2185,3
|
|
20240403,130400,527194180,2185,2185,2185,2185,1
|
|
20240403,130300,527191995,2205,2205,2205,2185,281
|
|
20240403,130200,526572410,2185,2205,2205,2185,3
|
|
20240403,130100,526565815,2195,2195,2195,2195,0
|
|
20240403,130000,526565815,2195,2200,2200,2195,221
|
|
20240403,125900,526080120,2195,2200,2200,2195,16
|
|
20240403,125800,526044925,2195,2195,2195,2195,3230
|
|
20240403,125700,518955075,2195,2195,2195,2195,1
|
|
20240403,125600,518952880,2180,2180,2180,2180,9
|
|
20240403,125500,518933260,2180,2180,2190,2180,1261
|
|
20240403,125400,516171740,2185,2185,2185,2185,7
|
|
20240403,125300,516156445,2190,2190,2190,2190,0
|
|
20240403,125200,516156445,2190,2190,2190,2190,3
|
|
20240403,125100,516149875,2175,2175,2175,2175,0
|
|
20240403,125000,516149875,2175,2185,2185,2175,51
|
|
20240403,124900,516038450,2175,2175,2175,2175,0
|
|
20240403,124800,516038450,2175,2175,2175,2175,89
|
|
20240403,124700,515844875,2185,2185,2185,2185,1
|
|
20240403,124600,515842690,2170,2185,2185,2170,2
|
|
20240403,124500,515838335,2170,2170,2170,2170,100
|
|
20240403,124400,515621335,2170,2175,2175,2170,5959
|
|
20240403,124300,502675965,2180,2180,2180,2180,2415
|
|
20240403,124200,497411265,2180,2180,2180,2180,18
|
|
20240403,124100,497372025,2185,2185,2185,2185,0
|
|
20240403,124000,497372025,2185,2185,2185,2185,81
|
|
20240403,123900,497195040,2185,2185,2185,2185,2021
|
|
20240403,123800,492779155,2185,2185,2185,2185,0
|
|
20240403,123700,492779155,2185,2185,2185,2185,125
|
|
20240403,123600,492506030,2185,2185,2185,2185,0
|
|
20240403,123500,492506030,2185,2185,2185,2185,50
|
|
20240403,123400,492396780,2185,2185,2185,2185,0
|
|
20240403,123300,492396780,2185,2185,2185,2185,1
|
|
20240403,123200,492394595,2190,2190,2190,2190,65
|
|
20240403,123100,492252245,2185,2185,2185,2185,45
|
|
20240403,123000,492153920,2180,2180,2180,2180,0
|
|
20240403,122900,492153920,2180,2185,2185,2180,4
|
|
20240403,122800,492145185,2180,2185,2185,2180,4
|
|
20240403,122700,492136450,2185,2185,2185,2185,0
|
|
20240403,122600,492136450,2185,2185,2185,2185,346
|
|
20240403,122500,491380440,2190,2180,2190,2180,556
|
|
20240403,122400,490167810,2195,2195,2195,2185,1730
|
|
20240403,122300,486387740,2185,2195,2195,2185,663
|
|
20240403,122200,484938185,2190,2190,2190,2190,994
|
|
20240403,122100,482761325,2190,2190,2190,2190,1
|
|
20240403,122000,482759135,2185,2180,2190,2180,81
|
|
20240403,121900,482582000,2185,2185,2190,2180,205
|
|
20240403,121800,482134075,2190,2190,2190,2190,0
|
|
20240403,121700,482134075,2190,2190,2190,2190,1
|
|
20240403,121600,482131885,2180,2185,2185,2180,410
|
|
20240403,121500,481237935,2185,2185,2185,2185,1
|
|
20240403,121400,481235750,2185,2185,2185,2180,537
|
|
20240403,121300,480062410,2185,2185,2185,2185,61
|
|
20240403,121200,479929125,2185,2180,2185,2180,5
|
|
20240403,121100,479918210,2190,2190,2190,2190,151
|
|
20240403,121000,479587520,2180,2185,2185,2180,52
|
|
20240403,120900,479473905,2180,2180,2185,2180,3
|
|
20240403,120800,479467360,2185,2185,2185,2185,1
|
|
20240403,120700,479465175,2180,2190,2190,2175,29
|
|
20240403,120600,479401835,2175,2175,2175,2175,0
|
|
20240403,120500,479401835,2175,2175,2175,2175,1
|
|
20240403,120400,479399660,2170,2170,2170,2170,0
|
|
20240403,120300,479399660,2170,2170,2170,2170,0
|
|
20240403,120200,479399660,2170,2180,2185,2170,6024
|
|
20240403,120100,466246810,2180,2180,2180,2175,3322
|
|
20240403,120000,459004855,2180,2180,2180,2175,26
|
|
20240403,115900,458948275,2180,2170,2180,2155,5231
|
|
20240403,115800,447578290,2160,2190,2195,2150,49421
|
|
20240403,115700,340872040,2200,2190,2200,2150,57389
|
|
20240403,115600,216629755,2195,2195,2195,2195,203
|
|
20240403,115500,216184170,2195,2195,2200,2195,6
|
|
20240403,115400,216170990,2200,2195,2200,2195,4219
|
|
20240403,115300,206910275,2195,2190,2195,2190,18
|
|
20240403,115200,206870850,2190,2190,2190,2190,0
|
|
20240403,115100,206870850,2190,2190,2190,2190,0
|
|
20240403,115000,206870850,2190,2190,2190,2190,0
|
|
20240403,114900,206870850,2190,2190,2190,2190,0
|
|
20240403,114800,206870850,2190,2190,2190,2190,0
|
|
20240403,114700,206870850,2190,2190,2190,2190,0
|
|
20240403,114600,206870850,2190,2190,2190,2190,537
|
|
20240403,114500,205694820,2190,2190,2190,2190,448
|
|
20240403,114400,204713700,2195,2195,2195,2195,4
|
|
20240403,114300,204704920,2195,2195,2195,2195,337
|
|
20240403,114200,203965205,2195,2195,2195,2195,6
|
|
20240403,114100,203952035,2195,2195,2195,2195,1
|
|
20240403,114000,203949840,2195,2190,2195,2190,350
|
|
20240403,113900,203183330,2195,2195,2195,2195,2
|
|
20240403,113800,203178940,2190,2190,2190,2190,117
|
|
20240403,113700,202922710,2195,2195,2195,2195,0
|
|
20240403,113600,202922710,2195,2195,2195,2195,0
|
|
20240403,113500,202922710,2195,2195,2195,2195,0
|
|
20240403,113400,202922710,2195,2195,2195,2195,0
|
|
20240403,113300,202922710,2195,2195,2195,2195,0
|
|
20240403,113200,202922710,2195,2195,2195,2195,0
|
|
20240403,113100,202922710,2195,2195,2195,2195,0
|
|
20240403,113000,202922710,2195,2195,2195,2185,718
|
|
20240403,112900,201353850,2190,2195,2195,2190,234
|
|
20240403,112800,200841385,2195,2195,2195,2195,0
|
|
20240403,112700,200841385,2195,2195,2195,2195,0
|
|
20240403,112600,200841385,2195,2190,2195,2190,56
|
|
20240403,112500,200718740,2195,2195,2195,2195,0
|
|
20240403,112400,200718740,2195,2195,2195,2195,5
|
|
20240403,112300,200707765,2195,2195,2195,2185,120
|
|
20240403,112200,200445045,2190,2195,2195,2190,116
|
|
20240403,112100,200190435,2195,2190,2195,2190,34
|
|
20240403,112000,200115970,2190,2195,2195,2185,321
|
|
20240403,111900,199413475,2195,2195,2195,2195,0
|
|
20240403,111800,199413475,2195,2195,2195,2195,0
|
|
20240403,111700,199413475,2195,2195,2195,2195,1
|
|
20240403,111600,199411280,2185,2185,2185,2185,100
|
|
20240403,111500,199192780,2195,2195,2195,2195,0
|
|
20240403,111400,199192780,2195,2200,2200,2195,2
|
|
20240403,111300,199188385,2200,2195,2200,2195,1307
|
|
20240403,111200,196319515,2195,2185,2195,2185,104
|
|
20240403,111100,196091245,2195,2195,2195,2185,21
|
|
20240403,111000,196045340,2185,2185,2185,2185,31
|
|
20240403,110900,195977605,2195,2190,2195,2190,2
|
|
20240403,110800,195973220,2195,2195,2195,2195,1
|
|
20240403,110700,195971025,2190,2190,2190,2190,2
|
|
20240403,110600,195966645,2195,2195,2195,2195,1
|
|
20240403,110500,195964450,2195,2195,2195,2195,0
|
|
20240403,110400,195964450,2195,2195,2195,2195,1
|
|
20240403,110300,195962255,2200,2185,2200,2185,1975
|
|
20240403,110200,191646355,2180,2190,2190,2180,1084
|
|
20240403,110100,189277085,2190,2190,2190,2190,1193
|
|
20240403,110000,186664415,2190,2200,2200,2190,2
|
|
20240403,105900,186660025,2200,2200,2200,2190,197
|
|
20240403,105800,186228575,2190,2190,2200,2190,3
|
|
20240403,105700,186221995,2200,2200,2200,2190,503
|
|
20240403,105600,185115405,2200,2200,2200,2200,103
|
|
20240403,105500,184888805,2200,2200,2200,2200,2
|
|
20240403,105400,184884405,2190,2200,2200,2190,32
|
|
20240403,105300,184814315,2200,2190,2200,2190,2
|
|
20240403,105200,184809925,2200,2200,2200,2190,12
|
|
20240403,105100,184783535,2190,2190,2200,2190,11
|
|
20240403,105000,184759435,2190,2205,2205,2190,2
|
|
20240403,104900,184755040,2205,2205,2205,2205,2
|
|
20240403,104800,184750630,2190,2190,2205,2190,34
|
|
20240403,104700,184675845,2190,2195,2195,2190,326
|
|
20240403,104600,183960280,2195,2195,2195,2195,5
|
|
20240403,104500,183949305,2190,2190,2190,2190,193
|
|
20240403,104400,183526635,2185,2185,2190,2185,4921
|
|
20240403,104300,172774240,2185,2185,2185,2185,0
|
|
20240403,104200,172774240,2185,2200,2200,2185,10
|
|
20240403,104100,172752285,2185,2200,2200,2185,2610
|
|
20240403,104000,167045080,2190,2200,2200,2190,33
|
|
20240403,103900,166972790,2190,2200,2200,2190,3
|
|
20240403,103800,166966210,2200,2190,2200,2190,520
|
|
20240403,103700,165827350,2200,2190,2200,2190,2
|
|
20240403,103600,165822960,2200,2200,2200,2200,0
|
|
20240403,103500,165822960,2200,2205,2205,2200,3
|
|
20240403,103400,165816355,2190,2205,2205,2190,47
|
|
20240403,103300,165713410,2190,2200,2200,2190,51
|
|
20240403,103200,165601220,2190,2200,2200,2190,52
|
|
20240403,103100,165486830,2200,2190,2200,2190,2171
|
|
20240403,103000,160712525,2185,2185,2190,2185,48
|
|
20240403,102900,160607415,2190,2185,2190,2185,70
|
|
20240403,102800,160454455,2185,2190,2190,2185,17
|
|
20240403,102700,160417230,2190,2190,2190,2190,320
|
|
20240403,102600,159716430,2195,2195,2195,2195,1
|
|
20240403,102500,159714235,2195,2190,2195,2190,2
|
|
20240403,102400,159709850,2195,2195,2195,2195,102
|
|
20240403,102300,159485960,2190,2190,2190,2190,1
|
|
20240403,102200,159483770,2195,2195,2195,2195,2
|
|
20240403,102100,159479380,2195,2195,2195,2185,5
|
|
20240403,102000,159468415,2185,2190,2195,2185,1007
|
|
20240403,101900,157263085,2190,2195,2195,2190,53
|
|
20240403,101800,157146845,2190,2195,2195,2190,4
|
|
20240403,101700,157138075,2195,2195,2195,2190,172
|
|
20240403,101600,156760540,2195,2195,2195,2195,1014
|
|
20240403,101500,154534810,2195,2195,2195,2195,1
|
|
20240403,101400,154532615,2195,2195,2195,2195,13
|
|
20240403,101300,154504080,2200,2200,2200,2200,2
|
|
20240403,101200,154499680,2195,2195,2195,2195,2421
|
|
20240403,101100,149185585,2195,2195,2195,2195,1
|
|
20240403,101000,149183390,2195,2195,2195,2195,2
|
|
20240403,100900,149179000,2195,2190,2195,2185,744
|
|
20240403,100800,147549830,2190,2195,2195,2185,1576
|
|
20240403,100700,144106245,2195,2195,2195,2195,1
|
|
20240403,100600,144104050,2185,2200,2200,2185,32
|
|
20240403,100500,144034115,2200,2200,2200,2200,2
|
|
20240403,100400,144029715,2200,2200,2200,2200,0
|
|
20240403,100300,144029715,2200,2200,2200,2200,3
|
|
20240403,100200,144023115,2185,2185,2185,2185,2
|
|
20240403,100100,144018745,2200,2190,2200,2185,1840
|
|
20240403,100000,139998080,2190,2185,2190,2185,811
|
|
20240403,095900,138223490,2205,2200,2205,2185,2394
|
|
20240403,095800,132982575,2200,2185,2200,2185,2728
|
|
20240403,095700,127021865,2205,2205,2205,2200,7
|
|
20240403,095600,127006445,2205,2195,2205,2185,549
|
|
20240403,095500,125804285,2195,2215,2215,2195,4
|
|
20240403,095400,125795465,2195,2205,2210,2195,369
|
|
20240403,095300,124980585,2185,2200,2205,2185,323
|
|
20240403,095200,124270010,2185,2195,2200,2185,6349
|
|
20240403,095100,110323280,2190,2190,2195,2190,563
|
|
20240403,095000,109089690,2190,2200,2200,2190,7
|
|
20240403,094900,109074330,2190,2185,2200,2185,43
|
|
20240403,094800,108980110,2190,2200,2200,2190,42
|
|
20240403,094700,108888120,2190,2200,2200,2190,1096
|
|
20240403,094600,106487860,2200,2195,2200,2195,213
|
|
20240403,094500,106019570,2195,2195,2200,2195,5
|
|
20240403,094400,106008590,2195,2200,2205,2195,395
|
|
20240403,094300,105139565,2200,2200,2200,2200,0
|
|
20240403,094200,105139565,2200,2200,2200,2200,0
|
|
20240403,094100,105139565,2200,2195,2200,2185,796
|
|
20240403,094000,103399815,2190,2200,2200,2190,1002
|
|
20240403,093900,101205415,2185,2200,2200,2185,3668
|
|
20240403,093800,93161640,2200,2200,2200,2200,1
|
|
20240403,093700,93159440,2215,2205,2215,2200,14
|
|
20240403,093600,93128485,2210,2210,2210,2210,410
|
|
20240403,093500,92222385,2210,2205,2210,2205,40
|
|
20240403,093400,92134170,2215,2205,2215,2205,11
|
|
20240403,093300,92109905,2215,2215,2215,2215,0
|
|
20240403,093200,92109905,2215,2210,2215,2200,2135
|
|
20240403,093100,87411175,2210,2205,2210,2205,1747
|
|
20240403,093000,83559035,2205,2200,2205,2200,2421
|
|
20240403,092900,78227330,2200,2190,2200,2185,6993
|
|
20240403,092800,62882680,2190,2190,2190,2190,0
|
|
20240403,092700,62882680,2190,2190,2190,2185,3
|
|
20240403,092600,62876115,2195,2190,2195,2185,849
|
|
20240403,092500,61018795,2190,2190,2190,2190,65
|
|
20240403,092400,60876445,2195,2195,2200,2195,35
|
|
20240403,092300,60799610,2195,2185,2195,2185,81
|
|
20240403,092200,60622615,2200,2195,2200,2195,20
|
|
20240403,092100,60578685,2200,2200,2200,2200,0
|
|
20240403,092000,60578685,2200,2190,2200,2190,303
|
|
20240403,091900,59915035,2180,2185,2190,2180,1211
|
|
20240403,091800,57270425,2185,2180,2185,2180,582
|
|
20240403,091700,56001625,2185,2185,2185,2185,16
|
|
20240403,091600,55966665,2185,2185,2185,2185,655
|
|
20240403,091500,54535490,2185,2185,2185,2175,1374
|
|
20240403,091400,51546835,2180,2180,2190,2175,1601
|
|
20240403,091300,48062170,2180,2180,2190,2180,2580
|
|
20240403,091200,42416560,2180,2190,2190,2175,3650
|
|
20240403,091100,34453340,2190,2190,2195,2185,88
|
|
20240403,091000,34260840,2190,2195,2195,2185,5665
|
|
20240403,090900,21873780,2200,2200,2200,2190,1903
|
|
20240403,090800,17700625,2205,2200,2205,2200,25
|
|
20240403,090700,17645620,2205,2195,2205,2195,501
|
|
20240403,090600,16545915,2195,2205,2210,2195,2379
|
|
20240403,090500,11316915,2210,2200,2210,2200,1099
|
|
20240403,090400,8894615,2210,2210,2210,2210,0
|
|
20240403,090300,8894615,2210,2215,2215,2210,5
|
|
20240403,090200,8883555,2195,2220,2220,2195,854
|
|
20240403,090100,7006230,2200,2205,2205,2200,1229
|
|
20240403,090000,4300305,2205,2210,2225,2205,1945
|