606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,190200,1488212320,2165,2165,2165,2165,0
|
|
20240409,190100,1488212320,2165,2165,2165,2165,0
|
|
20240409,190000,1488212320,2165,2165,2165,2165,0
|
|
20240409,185900,1488212320,2165,2165,2165,2165,0
|
|
20240409,185800,1488212320,2165,2165,2165,2165,0
|
|
20240409,185700,1488212320,2165,2165,2165,2165,0
|
|
20240409,185600,1488212320,2165,2165,2165,2165,0
|
|
20240409,185500,1488212320,2165,2165,2165,2165,0
|
|
20240409,185400,1488212320,2165,2165,2165,2165,0
|
|
20240409,185300,1488212320,2165,2165,2165,2165,0
|
|
20240409,185200,1488212320,2165,2165,2165,2165,0
|
|
20240409,185100,1488212320,2165,2165,2165,2165,0
|
|
20240409,185000,1488212320,2165,2165,2165,2165,0
|
|
20240409,184900,1488212320,2165,2165,2165,2165,0
|
|
20240409,184800,1488212320,2165,2165,2165,2165,0
|
|
20240409,184700,1488212320,2165,2165,2165,2165,0
|
|
20240409,184600,1488212320,2165,2165,2165,2165,0
|
|
20240409,184500,1488212320,2165,2165,2165,2165,0
|
|
20240409,184400,1488212320,2165,2165,2165,2165,0
|
|
20240409,184300,1488212320,2165,2165,2165,2165,0
|
|
20240409,184200,1488212320,2165,2165,2165,2165,0
|
|
20240409,184100,1488212320,2165,2165,2165,2165,0
|
|
20240409,184000,1488212320,2165,2165,2165,2165,0
|
|
20240409,183900,1488212320,2165,2165,2165,2165,0
|
|
20240409,183800,1488212320,2165,2165,2165,2165,0
|
|
20240409,183700,1488212320,2165,2165,2165,2165,0
|
|
20240409,183600,1488212320,2165,2165,2165,2165,0
|
|
20240409,183500,1488212320,2165,2165,2165,2165,0
|
|
20240409,183400,1488212320,2165,2165,2165,2165,0
|
|
20240409,183300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,183200,1488212320,2165,2165,2165,2165,0
|
|
20240409,183100,1488212320,2165,2165,2165,2165,0
|
|
20240409,183000,1488212320,2165,2165,2165,2165,0
|
|
20240409,182900,1488212320,2165,2165,2165,2165,0
|
|
20240409,182800,1488212320,2165,2165,2165,2165,0
|
|
20240409,182700,1488212320,2165,2165,2165,2165,0
|
|
20240409,182600,1488212320,2165,2165,2165,2165,0
|
|
20240409,182500,1488212320,2165,2165,2165,2165,0
|
|
20240409,182400,1488212320,2165,2165,2165,2165,0
|
|
20240409,182300,1488212320,2165,2165,2165,2165,0
|
|
20240409,182200,1488212320,2165,2165,2165,2165,0
|
|
20240409,182100,1488212320,2165,2165,2165,2165,0
|
|
20240409,182000,1488212320,2165,2165,2165,2165,0
|
|
20240409,181900,1488212320,2165,2165,2165,2165,0
|
|
20240409,181800,1488212320,2165,2165,2165,2165,0
|
|
20240409,181700,1488212320,2165,2165,2165,2165,0
|
|
20240409,181600,1488212320,2165,2165,2165,2165,0
|
|
20240409,181500,1488212320,2165,2165,2165,2165,0
|
|
20240409,181400,1488212320,2165,2165,2165,2165,0
|
|
20240409,181300,1488212320,2165,2165,2165,2165,0
|
|
20240409,181200,1488212320,2165,2165,2165,2165,0
|
|
20240409,181100,1488212320,2165,2165,2165,2165,0
|
|
20240409,181000,1488212320,2165,2165,2165,2165,0
|
|
20240409,180900,1488212320,2165,2165,2165,2165,0
|
|
20240409,180800,1488212320,2165,2165,2165,2165,0
|
|
20240409,180700,1488212320,2165,2165,2165,2165,0
|
|
20240409,180600,1488212320,2165,2165,2165,2165,0
|
|
20240409,180500,1488212320,2165,2165,2165,2165,0
|
|
20240409,180400,1488212320,2165,2165,2165,2165,0
|
|
20240409,180300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,180200,1488212320,2165,2165,2165,2165,0
|
|
20240409,180100,1488212320,2165,2165,2165,2165,0
|
|
20240409,180000,1488212320,2165,2165,2165,2165,0
|
|
20240409,175900,1488212320,2165,2165,2165,2165,0
|
|
20240409,175800,1488212320,2165,2165,2165,2165,0
|
|
20240409,175700,1488212320,2165,2165,2165,2165,0
|
|
20240409,175600,1488212320,2165,2165,2165,2165,0
|
|
20240409,175500,1488212320,2165,2165,2165,2165,0
|
|
20240409,175400,1488212320,2165,2165,2165,2165,0
|
|
20240409,175300,1488212320,2165,2165,2165,2165,0
|
|
20240409,175200,1488212320,2165,2165,2165,2165,0
|
|
20240409,175100,1488212320,2165,2165,2165,2165,0
|
|
20240409,175000,1488212320,2165,2165,2165,2165,0
|
|
20240409,174900,1488212320,2165,2165,2165,2165,0
|
|
20240409,174800,1488212320,2165,2165,2165,2165,0
|
|
20240409,174700,1488212320,2165,2165,2165,2165,0
|
|
20240409,174600,1488212320,2165,2165,2165,2165,0
|
|
20240409,174500,1488212320,2165,2165,2165,2165,0
|
|
20240409,174400,1488212320,2165,2165,2165,2165,0
|
|
20240409,174300,1488212320,2165,2165,2165,2165,0
|
|
20240409,174200,1488212320,2165,2165,2165,2165,0
|
|
20240409,174100,1488212320,2165,2165,2165,2165,0
|
|
20240409,174000,1488212320,2165,2165,2165,2165,0
|
|
20240409,173900,1488212320,2165,2165,2165,2165,0
|
|
20240409,173800,1488212320,2165,2165,2165,2165,0
|
|
20240409,173700,1488212320,2165,2165,2165,2165,0
|
|
20240409,173600,1488212320,2165,2165,2165,2165,0
|
|
20240409,173500,1488212320,2165,2165,2165,2165,0
|
|
20240409,173400,1488212320,2165,2165,2165,2165,0
|
|
20240409,173300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,173200,1488212320,2165,2165,2165,2165,0
|
|
20240409,173100,1488212320,2165,2165,2165,2165,0
|
|
20240409,173000,1488212320,2165,2165,2165,2165,0
|
|
20240409,172900,1488212320,2165,2165,2165,2165,0
|
|
20240409,172800,1488212320,2165,2165,2165,2165,0
|
|
20240409,172700,1488212320,2165,2165,2165,2165,0
|
|
20240409,172600,1488212320,2165,2165,2165,2165,0
|
|
20240409,172500,1488212320,2165,2165,2165,2165,0
|
|
20240409,172400,1488212320,2165,2165,2165,2165,0
|
|
20240409,172300,1488212320,2165,2165,2165,2165,0
|
|
20240409,172200,1488212320,2165,2165,2165,2165,0
|
|
20240409,172100,1488212320,2165,2165,2165,2165,0
|
|
20240409,172000,1488212320,2165,2165,2165,2165,0
|
|
20240409,171900,1488212320,2165,2165,2165,2165,0
|
|
20240409,171800,1488212320,2165,2165,2165,2165,0
|
|
20240409,171700,1488212320,2165,2165,2165,2165,0
|
|
20240409,171600,1488212320,2165,2165,2165,2165,0
|
|
20240409,171500,1488212320,2165,2165,2165,2165,0
|
|
20240409,171400,1488212320,2165,2165,2165,2165,0
|
|
20240409,171300,1488212320,2165,2165,2165,2165,0
|
|
20240409,171200,1488212320,2165,2165,2165,2165,0
|
|
20240409,171100,1488212320,2165,2165,2165,2165,0
|
|
20240409,171000,1488212320,2165,2165,2165,2165,0
|
|
20240409,170900,1488212320,2165,2165,2165,2165,0
|
|
20240409,170800,1488212320,2165,2165,2165,2165,0
|
|
20240409,170700,1488212320,2165,2165,2165,2165,0
|
|
20240409,170600,1488212320,2165,2165,2165,2165,0
|
|
20240409,170500,1488212320,2165,2165,2165,2165,0
|
|
20240409,170400,1488212320,2165,2165,2165,2165,0
|
|
20240409,170300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,170200,1488212320,2165,2165,2165,2165,0
|
|
20240409,170100,1488212320,2165,2165,2165,2165,0
|
|
20240409,170000,1488212320,2165,2165,2165,2165,0
|
|
20240409,165900,1488212320,2165,2165,2165,2165,0
|
|
20240409,165800,1488212320,2165,2165,2165,2165,0
|
|
20240409,165700,1488212320,2165,2165,2165,2165,0
|
|
20240409,165600,1488212320,2165,2165,2165,2165,0
|
|
20240409,165500,1488212320,2165,2165,2165,2165,0
|
|
20240409,165400,1488212320,2165,2165,2165,2165,0
|
|
20240409,165300,1488212320,2165,2165,2165,2165,0
|
|
20240409,165200,1488212320,2165,2165,2165,2165,0
|
|
20240409,165100,1488212320,2165,2165,2165,2165,0
|
|
20240409,165000,1488212320,2165,2165,2165,2165,0
|
|
20240409,164900,1488212320,2165,2165,2165,2165,0
|
|
20240409,164800,1488212320,2165,2165,2165,2165,0
|
|
20240409,164700,1488212320,2165,2165,2165,2165,0
|
|
20240409,164600,1488212320,2165,2165,2165,2165,0
|
|
20240409,164500,1488212320,2165,2165,2165,2165,0
|
|
20240409,164400,1488212320,2165,2165,2165,2165,0
|
|
20240409,164300,1488212320,2165,2165,2165,2165,0
|
|
20240409,164200,1488212320,2165,2165,2165,2165,0
|
|
20240409,164100,1488212320,2165,2165,2165,2165,0
|
|
20240409,164000,1488212320,2165,2165,2165,2165,0
|
|
20240409,163900,1488212320,2165,2165,2165,2165,0
|
|
20240409,163800,1488212320,2165,2165,2165,2165,0
|
|
20240409,163700,1488212320,2165,2165,2165,2165,0
|
|
20240409,163600,1488212320,2165,2165,2165,2165,0
|
|
20240409,163500,1488212320,2165,2165,2165,2165,0
|
|
20240409,163400,1488212320,2165,2165,2165,2165,0
|
|
20240409,163300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,163200,1488212320,2165,2165,2165,2165,0
|
|
20240409,163100,1488212320,2165,2165,2165,2165,0
|
|
20240409,163000,1488212320,2165,2165,2165,2165,0
|
|
20240409,162900,1488212320,2165,2165,2165,2165,0
|
|
20240409,162800,1488212320,2165,2165,2165,2165,0
|
|
20240409,162700,1488212320,2165,2165,2165,2165,0
|
|
20240409,162600,1488212320,2165,2165,2165,2165,0
|
|
20240409,162500,1488212320,2165,2165,2165,2165,0
|
|
20240409,162400,1488212320,2165,2165,2165,2165,0
|
|
20240409,162300,1488212320,2165,2165,2165,2165,0
|
|
20240409,162200,1488212320,2165,2165,2165,2165,0
|
|
20240409,162100,1488212320,2165,2165,2165,2165,0
|
|
20240409,162000,1488212320,2165,2165,2165,2165,0
|
|
20240409,161900,1488212320,2165,2165,2165,2165,0
|
|
20240409,161800,1488212320,2165,2165,2165,2165,0
|
|
20240409,161700,1488212320,2165,2165,2165,2165,0
|
|
20240409,161600,1488212320,2165,2165,2165,2165,0
|
|
20240409,161500,1488212320,2165,2165,2165,2165,0
|
|
20240409,161400,1488212320,2165,2165,2165,2165,0
|
|
20240409,161300,1488212320,2165,2165,2165,2165,0
|
|
20240409,161200,1488212320,2165,2165,2165,2165,0
|
|
20240409,161100,1488212320,2165,2165,2165,2165,0
|
|
20240409,161000,1488212320,2165,2165,2165,2165,0
|
|
20240409,160900,1488212320,2165,2165,2165,2165,0
|
|
20240409,160800,1488212320,2165,2165,2165,2165,0
|
|
20240409,160700,1488212320,2165,2165,2165,2165,0
|
|
20240409,160600,1488212320,2165,2165,2165,2165,0
|
|
20240409,160500,1488212320,2165,2165,2165,2165,0
|
|
20240409,160400,1488212320,2165,2165,2165,2165,0
|
|
20240409,160300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,160200,1488212320,2165,2165,2165,2165,0
|
|
20240409,160100,1488212320,2165,2165,2165,2165,0
|
|
20240409,160000,1488212320,2165,2165,2165,2165,0
|
|
20240409,155900,1488212320,2165,2165,2165,2165,0
|
|
20240409,155800,1488212320,2165,2165,2165,2165,0
|
|
20240409,155700,1488212320,2165,2165,2165,2165,0
|
|
20240409,155600,1488212320,2165,2165,2165,2165,0
|
|
20240409,155500,1488212320,2165,2165,2165,2165,0
|
|
20240409,155400,1488212320,2165,2165,2165,2165,0
|
|
20240409,155300,1488212320,2165,2165,2165,2165,0
|
|
20240409,155200,1488212320,2165,2165,2165,2165,0
|
|
20240409,155100,1488212320,2165,2165,2165,2165,0
|
|
20240409,155000,1488212320,2165,2165,2165,2165,0
|
|
20240409,154900,1488212320,2165,2165,2165,2165,0
|
|
20240409,154800,1488212320,2165,2165,2165,2165,0
|
|
20240409,154700,1488212320,2165,2165,2165,2165,0
|
|
20240409,154600,1488212320,2165,2165,2165,2165,0
|
|
20240409,154500,1488212320,2165,2165,2165,2165,0
|
|
20240409,154400,1488212320,2165,2165,2165,2165,0
|
|
20240409,154300,1488212320,2165,2165,2165,2165,0
|
|
20240409,154200,1488212320,2165,2165,2165,2165,0
|
|
20240409,154100,1488212320,2165,2165,2165,2165,0
|
|
20240409,154000,1488212320,2165,2165,2165,2165,0
|
|
20240409,153900,1488212320,2165,2165,2165,2165,0
|
|
20240409,153800,1488212320,2165,2165,2165,2165,0
|
|
20240409,153700,1488212320,2165,2165,2165,2165,0
|
|
20240409,153600,1488212320,2165,2165,2165,2165,0
|
|
20240409,153500,1488212320,2165,2165,2165,2165,0
|
|
20240409,153400,1488212320,2165,2165,2165,2165,0
|
|
20240409,153300,1488212320,2165,2165,2165,2165,19144
|
|
20240409,153200,1488212320,2165,2165,2165,2165,0
|
|
20240409,153100,1488212320,2165,2165,2165,2165,0
|
|
20240409,153000,1488212320,2165,2165,2165,2165,19144
|
|
20240409,152900,1446765560,2170,2170,2170,2170,0
|
|
20240409,152800,1446765560,2170,2170,2170,2170,0
|
|
20240409,152700,1446765560,2170,2170,2170,2170,0
|
|
20240409,152600,1446765560,2170,2170,2170,2170,0
|
|
20240409,152500,1446765560,2170,2170,2170,2170,0
|
|
20240409,152400,1446765560,2170,2170,2170,2170,0
|
|
20240409,152300,1446765560,2170,2170,2170,2170,0
|
|
20240409,152200,1446765560,2170,2170,2170,2170,0
|
|
20240409,152100,1446765560,2170,2170,2170,2170,0
|
|
20240409,152000,1446765560,2170,2170,2170,2170,0
|
|
20240409,151900,1446765560,2170,2180,2180,2170,1358
|
|
20240409,151800,1443806445,2180,2170,2180,2170,2245
|
|
20240409,151700,1438921095,2170,2175,2175,2170,11842
|
|
20240409,151600,1413218380,2175,2175,2175,2175,1156
|
|
20240409,151500,1410704080,2175,2175,2175,2170,2200
|
|
20240409,151400,1405921300,2175,2180,2180,2170,8456
|
|
20240409,151300,1387568805,2175,2170,2180,2170,937
|
|
20240409,151200,1385533320,2175,2180,2180,2175,572
|
|
20240409,151100,1384289200,2180,2175,2180,2170,1606
|
|
20240409,151000,1380796600,2175,2175,2180,2175,1239
|
|
20240409,150900,1378101425,2185,2180,2185,2180,1601
|
|
20240409,150800,1374611195,2180,2175,2180,2175,378
|
|
20240409,150700,1373788260,2180,2185,2185,2180,104
|
|
20240409,150600,1373561040,2185,2185,2185,2180,426
|
|
20240409,150500,1372632145,2185,2180,2185,2170,6208
|
|
20240409,150400,1359147010,2185,2185,2185,2180,180
|
|
20240409,150300,1358753980,2185,2185,2185,2180,332
|
|
20240409,150200,1358029770,2185,2180,2185,2180,333
|
|
20240409,150100,1357303800,2180,2180,2185,2175,767
|
|
20240409,150000,1355631870,2180,2185,2190,2175,4053
|
|
20240409,145900,1346808110,2185,2185,2185,2185,70
|
|
20240409,145800,1346655160,2175,2180,2190,2175,545
|
|
20240409,145700,1345467245,2185,2180,2185,2180,3033
|
|
20240409,145600,1338848610,2180,2175,2180,2175,3606
|
|
20240409,145500,1331005530,2180,2180,2180,2180,56
|
|
20240409,145400,1330883450,2180,2185,2185,2180,3827
|
|
20240409,145300,1322540580,2185,2190,2195,2185,694
|
|
20240409,145200,1321017895,2190,2180,2190,2180,3683
|
|
20240409,145100,1312957880,2185,2180,2190,2180,1208
|
|
20240409,145000,1310322325,2180,2185,2185,2180,1693
|
|
20240409,144900,1306631490,2185,2185,2185,2185,10
|
|
20240409,144800,1306609640,2185,2185,2185,2180,362
|
|
20240409,144700,1305818705,2185,2185,2185,2180,425
|
|
20240409,144600,1304890475,2185,2185,2185,2180,234
|
|
20240409,144500,1304380285,2185,2185,2190,2180,2048
|
|
20240409,144400,1299900480,2185,2185,2185,2175,1465
|
|
20240409,144300,1296709350,2180,2175,2185,2175,5352
|
|
20240409,144200,1285054330,2175,2185,2190,2175,6725
|
|
20240409,144100,1270421135,2190,2180,2190,2180,893
|
|
20240409,144000,1268471640,2180,2190,2190,2180,8691
|
|
20240409,143900,1249524265,2190,2190,2190,2190,0
|
|
20240409,143800,1249524265,2190,2190,2190,2180,4225
|
|
20240409,143700,1240312935,2190,2190,2190,2185,12
|
|
20240409,143600,1240286680,2180,2190,2190,2180,1399
|
|
20240409,143500,1237236850,2190,2185,2190,2180,522
|
|
20240409,143400,1236096255,2185,2185,2185,2185,49
|
|
20240409,143300,1235989190,2185,2190,2190,2180,181
|
|
20240409,143200,1235593705,2190,2190,2190,2185,921
|
|
20240409,143100,1233581295,2190,2185,2190,2185,333
|
|
20240409,143000,1232853035,2185,2190,2190,2185,61
|
|
20240409,142900,1232719540,2185,2190,2190,2180,462
|
|
20240409,142800,1231710315,2185,2185,2185,2180,1599
|
|
20240409,142700,1228223580,2185,2180,2185,2180,266
|
|
20240409,142600,1227642380,2185,2185,2190,2180,2463
|
|
20240409,142500,1222251365,2180,2195,2195,2180,13317
|
|
20240409,142400,1193158685,2190,2195,2195,2190,5180
|
|
20240409,142300,1181813060,2195,2195,2195,2195,1102
|
|
20240409,142200,1179394170,2190,2190,2195,2190,463
|
|
20240409,142100,1178379695,2190,2190,2190,2190,10
|
|
20240409,142000,1178357795,2195,2195,2195,2195,1
|
|
20240409,141900,1178355600,2190,2195,2195,2190,4783
|
|
20240409,141800,1167880705,2195,2195,2195,2195,1
|
|
20240409,141700,1167878510,2195,2190,2195,2190,477
|
|
20240409,141600,1166833875,2195,2200,2200,2195,972
|
|
20240409,141500,1164700155,2200,2195,2200,2195,253
|
|
20240409,141400,1164143820,2200,2200,2200,2200,1047
|
|
20240409,141300,1161840420,2205,2205,2205,2200,1184
|
|
20240409,141200,1159235060,2205,2205,2205,2200,35
|
|
20240409,141100,1159157890,2205,2205,2205,2205,525
|
|
20240409,141000,1158000265,2205,2205,2205,2205,100
|
|
20240409,140900,1157779765,2205,2205,2205,2205,6
|
|
20240409,140800,1157766535,2205,2205,2205,2205,1
|
|
20240409,140700,1157764330,2205,2200,2205,2200,11
|
|
20240409,140600,1157740105,2205,2200,2205,2200,943
|
|
20240409,140500,1155665485,2205,2205,2205,2205,1
|
|
20240409,140400,1155663280,2205,2205,2205,2195,514
|
|
20240409,140300,1154530015,2200,2200,2205,2200,752
|
|
20240409,140200,1152875160,2200,2200,2200,2200,36
|
|
20240409,140100,1152795960,2200,2200,2200,2195,122
|
|
20240409,140000,1152527565,2200,2195,2200,2195,556
|
|
20240409,135900,1151304375,2200,2200,2200,2200,100
|
|
20240409,135800,1151084375,2200,2200,2200,2200,0
|
|
20240409,135700,1151084375,2200,2200,2200,2200,1005
|
|
20240409,135600,1148873375,2200,2200,2200,2200,1
|
|
20240409,135500,1148871175,2200,2190,2200,2190,5065
|
|
20240409,135400,1137733785,2190,2190,2190,2190,115
|
|
20240409,135300,1137481935,2185,2190,2190,2185,451
|
|
20240409,135200,1136495970,2190,2190,2190,2190,22
|
|
20240409,135100,1136447790,2190,2190,2190,2190,224
|
|
20240409,135000,1135957230,2195,2195,2195,2190,25
|
|
20240409,134900,1135902405,2200,2195,2200,2185,11858
|
|
20240409,134800,1109960130,2200,2200,2200,2195,35
|
|
20240409,134700,1109883280,2195,2195,2195,2195,556
|
|
20240409,134600,1108662860,2195,2195,2195,2195,2080
|
|
20240409,134500,1104097260,2195,2195,2195,2195,10
|
|
20240409,134400,1104075310,2200,2200,2200,2200,90
|
|
20240409,134300,1103877310,2195,2195,2195,2195,50
|
|
20240409,134200,1103767560,2200,2200,2200,2200,276
|
|
20240409,134100,1103160360,2200,2200,2200,2200,1
|
|
20240409,134000,1103158160,2200,2200,2200,2200,0
|
|
20240409,133900,1103158160,2200,2200,2200,2200,34
|
|
20240409,133800,1103083360,2200,2200,2200,2200,1023
|
|
20240409,133700,1100832760,2205,2205,2205,2205,3
|
|
20240409,133600,1100826145,2205,2200,2210,2200,2706
|
|
20240409,133500,1094860395,2200,2200,2200,2200,3
|
|
20240409,133400,1094853795,2200,2195,2200,2195,473
|
|
20240409,133300,1093815375,2200,2205,2205,2195,404
|
|
20240409,133200,1092926735,2205,2205,2205,2205,12
|
|
20240409,133100,1092900275,2205,2205,2205,2205,300
|
|
20240409,133000,1092238775,2205,2205,2205,2205,10
|
|
20240409,132900,1092216725,2205,2205,2205,2205,0
|
|
20240409,132800,1092216725,2205,2200,2205,2200,102
|
|
20240409,132700,1091991820,2205,2210,2210,2205,5521
|
|
20240409,132600,1079818010,2215,2215,2215,2215,12
|
|
20240409,132500,1079791430,2215,2215,2215,2210,42
|
|
20240409,132400,1079698500,2210,2215,2215,2210,172
|
|
20240409,132300,1079317570,2215,2215,2215,2215,343
|
|
20240409,132200,1078557825,2205,2215,2215,2205,1320
|
|
20240409,132100,1075647040,2215,2215,2215,2210,1190
|
|
20240409,132000,1073017040,2215,2215,2215,2215,0
|
|
20240409,131900,1073017040,2215,2210,2215,2210,334
|
|
20240409,131800,1072278775,2210,2205,2210,2205,1006
|
|
20240409,131700,1070055535,2210,2210,2210,2210,22
|
|
20240409,131600,1070006915,2205,2205,2205,2200,959
|
|
20240409,131500,1067892620,2205,2205,2205,2205,238
|
|
20240409,131400,1067367830,2205,2205,2205,2205,19
|
|
20240409,131300,1067325935,2205,2205,2205,2195,53
|
|
20240409,131200,1067209080,2205,2195,2205,2195,556
|
|
20240409,131100,1065987980,2200,2200,2200,2200,6
|
|
20240409,131000,1065974780,2200,2200,2205,2200,86
|
|
20240409,130900,1065785480,2205,2205,2205,2200,2850
|
|
20240409,130800,1059515140,2200,2195,2205,2195,379
|
|
20240409,130700,1058681620,2205,2205,2205,2200,60
|
|
20240409,130600,1058549570,2200,2200,2205,2200,29
|
|
20240409,130500,1058485750,2200,2195,2200,2195,96
|
|
20240409,130400,1058274930,2200,2195,2205,2195,1310
|
|
20240409,130300,1055394150,2200,2205,2205,2195,653
|
|
20240409,130200,1053958040,2205,2205,2205,2205,49
|
|
20240409,130100,1053849995,2205,2205,2205,2205,21
|
|
20240409,130000,1053803690,2205,2200,2205,2195,363
|
|
20240409,125900,1053006455,2205,2205,2205,2205,28
|
|
20240409,125800,1052944715,2195,2200,2205,2195,1135
|
|
20240409,125700,1050447715,2200,2200,2200,2200,0
|
|
20240409,125600,1050447715,2200,2195,2200,2190,2833
|
|
20240409,125500,1044227425,2200,2200,2200,2195,1684
|
|
20240409,125400,1040523025,2205,2205,2210,2200,2077
|
|
20240409,125300,1035942975,2210,2210,2210,2210,5
|
|
20240409,125200,1035931925,2210,2205,2210,2200,1432
|
|
20240409,125100,1032774445,2205,2205,2205,2205,14
|
|
20240409,125000,1032743575,2205,2205,2205,2205,3
|
|
20240409,124900,1032736960,2205,2200,2205,2200,51
|
|
20240409,124800,1032624755,2205,2200,2205,2200,2582
|
|
20240409,124700,1026939135,2200,2195,2200,2195,3167
|
|
20240409,124600,1019982230,2195,2195,2195,2195,300
|
|
20240409,124500,1019323730,2195,2195,2195,2190,382
|
|
20240409,124400,1018485745,2195,2195,2195,2190,19
|
|
20240409,124300,1018444090,2195,2190,2195,2185,2912
|
|
20240409,124200,1012076110,2195,2195,2195,2195,204
|
|
20240409,124100,1011628330,2195,2195,2195,2195,1
|
|
20240409,124000,1011626135,2195,2195,2195,2195,101
|
|
20240409,123900,1011404440,2195,2190,2195,2190,14
|
|
20240409,123800,1011373715,2195,2195,2195,2190,208
|
|
20240409,123700,1010918155,2195,2195,2195,2195,154
|
|
20240409,123600,1010580125,2200,2200,2200,2200,28
|
|
20240409,123500,1010518525,2200,2200,2200,2195,1207
|
|
20240409,123400,1007868125,2200,2200,2200,2200,100
|
|
20240409,123300,1007648125,2200,2200,2200,2195,24
|
|
20240409,123200,1007595425,2200,2200,2200,2200,551
|
|
20240409,123100,1006383225,2200,2205,2205,2200,30
|
|
20240409,123000,1006317210,2205,2200,2205,2200,2041
|
|
20240409,122900,1001826990,2200,2200,2200,2195,2627
|
|
20240409,122800,996060675,2200,2200,2200,2200,8
|
|
20240409,122700,996043075,2200,2200,2200,2200,513
|
|
20240409,122600,994914475,2195,2200,2200,2195,1782
|
|
20240409,122500,991002895,2195,2200,2200,2195,280
|
|
20240409,122400,990388070,2195,2190,2195,2190,4126
|
|
20240409,122300,981333535,2190,2190,2190,2190,4
|
|
20240409,122200,981324775,2185,2190,2190,2185,343
|
|
20240409,122100,980575280,2190,2185,2190,2185,1076
|
|
20240409,122000,978219125,2185,2190,2190,2185,1586
|
|
20240409,121900,974753705,2190,2190,2190,2185,311
|
|
20240409,121800,974074120,2185,2185,2190,2185,55
|
|
20240409,121700,973953925,2190,2190,2190,2190,1713
|
|
20240409,121600,970202455,2190,2190,2190,2190,1
|
|
20240409,121500,970200265,2190,2190,2190,2190,86
|
|
20240409,121400,970011925,2190,2190,2190,2190,162
|
|
20240409,121300,969657145,2190,2190,2190,2185,2165
|
|
20240409,121200,964926525,2190,2190,2190,2185,1541
|
|
20240409,121100,961554990,2195,2195,2195,2195,310
|
|
20240409,121000,960874540,2195,2195,2195,2195,1
|
|
20240409,120900,960872345,2195,2195,2195,2195,0
|
|
20240409,120800,960872345,2195,2195,2195,2195,37
|
|
20240409,120700,960791130,2195,2190,2195,2190,4
|
|
20240409,120600,960782355,2190,2195,2195,2190,11
|
|
20240409,120500,960758215,2195,2195,2195,2195,7
|
|
20240409,120400,960742850,2195,2195,2195,2195,507
|
|
20240409,120300,959629985,2195,2195,2195,2190,30
|
|
20240409,120200,959564260,2190,2190,2190,2190,0
|
|
20240409,120100,959564260,2190,2195,2195,2190,2
|
|
20240409,120000,959559875,2195,2195,2195,2195,708
|
|
20240409,115900,958005815,2195,2195,2195,2195,5
|
|
20240409,115800,957994840,2190,2195,2195,2190,990
|
|
20240409,115700,955822020,2200,2200,2200,2200,5
|
|
20240409,115600,955811020,2200,2200,2200,2200,0
|
|
20240409,115500,955811020,2200,2195,2200,2195,2332
|
|
20240409,115400,950692275,2200,2200,2200,2200,0
|
|
20240409,115300,950692275,2200,2200,2200,2200,7
|
|
20240409,115200,950676875,2200,2195,2200,2195,607
|
|
20240409,115100,949344475,2200,2195,2200,2195,21
|
|
20240409,115000,949298370,2200,2200,2200,2200,23
|
|
20240409,114900,949247770,2195,2200,2200,2195,24
|
|
20240409,114800,949195085,2200,2200,2200,2200,0
|
|
20240409,114700,949195085,2200,2200,2200,2195,804
|
|
20240409,114600,947429785,2195,2200,2200,2195,1057
|
|
20240409,114500,945104665,2200,2200,2200,2200,0
|
|
20240409,114400,945104665,2200,2200,2200,2195,1119
|
|
20240409,114300,942647170,2200,2200,2200,2200,3
|
|
20240409,114200,942640570,2200,2200,2200,2195,11
|
|
20240409,114100,942616375,2200,2195,2200,2190,2885
|
|
20240409,114000,936292615,2190,2195,2195,2190,391
|
|
20240409,113900,935436305,2195,2195,2195,2195,0
|
|
20240409,113800,935436305,2195,2195,2195,2195,0
|
|
20240409,113700,935436305,2195,2190,2195,2190,5
|
|
20240409,113600,935425335,2195,2195,2195,2185,568
|
|
20240409,113500,934179565,2195,2190,2195,2190,2942
|
|
20240409,113400,927736545,2195,2195,2195,2195,20
|
|
20240409,113300,927692645,2195,2190,2195,2190,2116
|
|
20240409,113200,923058590,2190,2190,2190,2190,2084
|
|
20240409,113100,918494630,2195,2200,2200,2195,6
|
|
20240409,113000,918481440,2190,2200,2200,2190,31
|
|
20240409,112900,918413465,2200,2195,2200,2195,1317
|
|
20240409,112800,915522600,2195,2195,2195,2190,1344
|
|
20240409,112700,912577715,2190,2190,2195,2190,591
|
|
20240409,112600,911282925,2190,2195,2195,2190,62
|
|
20240409,112500,911146845,2195,2195,2195,2195,2990
|
|
20240409,112400,904583795,2200,2205,2205,2200,170
|
|
20240409,112300,904208995,2200,2205,2205,2200,103
|
|
20240409,112200,903982380,2205,2195,2205,2195,911
|
|
20240409,112100,901978585,2200,2200,2200,2200,20
|
|
20240409,112000,901934585,2200,2200,2200,2200,5
|
|
20240409,111900,901923585,2195,2200,2200,2195,333
|
|
20240409,111800,901190990,2200,2200,2200,2200,33
|
|
20240409,111700,901118390,2200,2200,2200,2195,2906
|
|
20240409,111600,894738660,2200,2200,2200,2195,1520
|
|
20240409,111500,891394665,2200,2200,2200,2195,1031
|
|
20240409,111400,889126470,2200,2200,2200,2190,149
|
|
20240409,111300,888799130,2200,2205,2210,2200,1037
|
|
20240409,111200,886512710,2205,2210,2210,2205,2
|
|
20240409,111100,886508295,2205,2200,2215,2190,10908
|
|
20240409,111000,862416960,2200,2195,2200,2185,3286
|
|
20240409,110900,855204035,2180,2190,2195,2180,1108
|
|
20240409,110800,852774305,2190,2190,2190,2180,292
|
|
20240409,110700,852134835,2185,2180,2185,2180,15350
|
|
20240409,110600,818604285,2185,2190,2190,2185,2372
|
|
20240409,110500,813421435,2190,2190,2190,2185,23
|
|
20240409,110400,813371075,2185,2185,2190,2185,874
|
|
20240409,110300,811458085,2185,2185,2185,2185,370
|
|
20240409,110200,810649635,2180,2190,2190,2180,2312
|
|
20240409,110100,805593455,2190,2185,2190,2180,4515
|
|
20240409,110000,795730040,2185,2190,2190,2185,103
|
|
20240409,105900,795504485,2180,2190,2190,2180,1073
|
|
20240409,105800,793164905,2190,2190,2190,2190,0
|
|
20240409,105700,793164905,2190,2190,2190,2185,71
|
|
20240409,105600,793009420,2190,2200,2200,2190,6
|
|
20240409,105500,792996230,2185,2200,2200,2185,422
|
|
20240409,105400,792072615,2180,2190,2190,2180,10450
|
|
20240409,105300,769245870,2195,2205,2205,2190,2655
|
|
20240409,105200,763415710,2210,2205,2210,2205,736
|
|
20240409,105100,761792580,2205,2205,2205,2205,500
|
|
20240409,105000,760690080,2205,2205,2205,2205,2
|
|
20240409,104900,760685670,2205,2200,2205,2200,517
|
|
20240409,104800,759545770,2200,2200,2200,2200,100
|
|
20240409,104700,759325770,2200,2200,2200,2200,0
|
|
20240409,104600,759325770,2200,2205,2205,2200,277
|
|
20240409,104500,758715010,2205,2205,2210,2205,671
|
|
20240409,104400,757234940,2200,2195,2200,2195,2812
|
|
20240409,104300,751059550,2195,2195,2195,2195,2079
|
|
20240409,104200,746496145,2195,2185,2195,2185,3394
|
|
20240409,104100,739049705,2190,2190,2190,2190,0
|
|
20240409,104000,739049705,2190,2185,2195,2185,1458
|
|
20240409,103900,735862205,2185,2185,2185,2180,403
|
|
20240409,103800,734982820,2195,2180,2195,2180,2105
|
|
20240409,103700,730392365,2180,2185,2185,2180,6121
|
|
20240409,103600,717029640,2185,2195,2195,2185,1381
|
|
20240409,103500,714012145,2180,2195,2195,2180,5557
|
|
20240409,103400,701877535,2195,2195,2200,2195,13
|
|
20240409,103300,701848995,2200,2195,2200,2185,1004
|
|
20240409,103200,699655015,2195,2190,2195,2190,1302
|
|
20240409,103100,696803630,2190,2200,2200,2190,247
|
|
20240409,103000,696262685,2205,2205,2205,2205,3
|
|
20240409,102900,696256070,2210,2195,2210,2190,910
|
|
20240409,102800,694249365,2210,2210,2210,2190,5024
|
|
20240409,102700,683244565,2210,2200,2210,2195,1238
|
|
20240409,102600,680524215,2210,2210,2210,2205,135
|
|
20240409,102500,680225870,2210,2210,2210,2195,3920
|
|
20240409,102400,671606850,2215,2210,2215,2205,1413
|
|
20240409,102300,668484355,2210,2200,2210,2195,1572
|
|
20240409,102200,665024705,2210,2215,2215,2200,1162
|
|
20240409,102100,662461255,2215,2210,2215,2200,13235
|
|
20240409,102000,633312015,2210,2210,2210,2205,2237
|
|
20240409,101900,628377930,2205,2220,2220,2205,1128
|
|
20240409,101800,625886380,2220,2210,2225,2210,958
|
|
20240409,101700,623759015,2215,2230,2230,2215,9894
|
|
20240409,101600,601842120,2230,2220,2230,2215,1002
|
|
20240409,101500,599620000,2230,2230,2230,2230,3
|
|
20240409,101400,599613310,2230,2230,2230,2220,1639
|
|
20240409,101300,595968500,2230,2235,2235,2230,10
|
|
20240409,101200,595946185,2235,2220,2235,2220,143
|
|
20240409,101100,595628680,2235,2235,2240,2230,2507
|
|
20240409,101000,590035535,2235,2225,2235,2220,1175
|
|
20240409,100900,587418550,2220,2225,2225,2215,2594
|
|
20240409,100800,581649910,2225,2225,2225,2215,994
|
|
20240409,100700,579447665,2215,2225,2225,2215,1300
|
|
20240409,100600,576568135,2225,2225,2225,2220,2203
|
|
20240409,100500,571677270,2225,2225,2225,2225,130
|
|
20240409,100400,571388020,2225,2230,2230,2225,1129
|
|
20240409,100300,568874625,2235,2235,2235,2235,228
|
|
20240409,100200,568365045,2230,2230,2230,2230,150
|
|
20240409,100100,568030545,2230,2235,2235,2230,1200
|
|
20240409,100000,565350470,2240,2245,2245,2240,1812
|
|
20240409,095900,561291580,2240,2235,2240,2235,1430
|
|
20240409,095800,558092370,2235,2230,2235,2215,3109
|
|
20240409,095700,551180635,2235,2235,2235,2230,300
|
|
20240409,095600,550510635,2235,2230,2240,2230,152
|
|
20240409,095500,550171145,2240,2235,2240,2230,420
|
|
20240409,095400,549233380,2235,2235,2240,2225,854
|
|
20240409,095300,547325685,2235,2235,2235,2230,305
|
|
20240409,095200,546644015,2235,2235,2235,2230,372
|
|
20240409,095100,545814405,2230,2240,2240,2230,2646
|
|
20240409,095000,539901175,2245,2240,2245,2235,1291
|
|
20240409,094900,537010825,2240,2235,2240,2230,3047
|
|
20240409,094800,530200730,2235,2230,2235,2225,1211
|
|
20240409,094700,527505090,2230,2230,2230,2225,1102
|
|
20240409,094600,525048515,2225,2230,2230,2225,1213
|
|
20240409,094500,522349250,2230,2230,2230,2230,1622
|
|
20240409,094400,518732190,2230,2230,2235,2230,1550
|
|
20240409,094300,515275675,2235,2235,2235,2230,146
|
|
20240409,094200,514949420,2235,2240,2240,2235,1447
|
|
20240409,094100,511715355,2240,2240,2245,2235,1072
|
|
20240409,094000,509315385,2245,2240,2250,2240,1274
|
|
20240409,093900,506461520,2250,2250,2250,2245,599
|
|
20240409,093800,505113795,2245,2240,2245,2240,786
|
|
20240409,093700,503349230,2250,2250,2250,2245,851
|
|
20240409,093600,501435155,2250,2250,2250,2250,532
|
|
20240409,093500,500238155,2255,2255,2255,2240,1472
|
|
20240409,093400,496936355,2255,2250,2255,2240,546
|
|
20240409,093300,495707950,2250,2250,2250,2245,2684
|
|
20240409,093200,489674330,2250,2250,2250,2245,2724
|
|
20240409,093100,483546580,2250,2255,2255,2250,477
|
|
20240409,093000,482472665,2255,2245,2255,2240,1262
|
|
20240409,092900,479634480,2245,2250,2250,2245,21
|
|
20240409,092800,479587315,2240,2255,2255,2240,13017
|
|
20240409,092700,450342685,2260,2260,2260,2255,189
|
|
20240409,092600,449915550,2260,2255,2270,2255,2794
|
|
20240409,092500,443606890,2270,2260,2270,2260,7122
|
|
20240409,092400,427478805,2260,2255,2260,2250,1835
|
|
20240409,092300,423336480,2250,2255,2260,2250,6691
|
|
20240409,092200,408271280,2255,2255,2255,2245,6759
|
|
20240409,092100,393061545,2260,2260,2260,2260,3
|
|
20240409,092000,393054765,2255,2255,2265,2245,322
|
|
20240409,091900,392327500,2250,2260,2265,2250,2907
|
|
20240409,091800,385775045,2265,2260,2265,2255,1010
|
|
20240409,091700,383491900,2260,2250,2260,2250,1054
|
|
20240409,091600,381114665,2250,2250,2250,2250,2001
|
|
20240409,091500,376612415,2250,2250,2265,2240,1355
|
|
20240409,091400,373560520,2250,2235,2250,2230,13239
|
|
20240409,091300,343799360,2225,2240,2245,2220,16320
|
|
20240409,091200,307423995,2240,2225,2240,2225,1372
|
|
20240409,091100,304369030,2225,2220,2225,2215,13895
|
|
20240409,091000,273519585,2220,2215,2220,2215,3730
|
|
20240409,090900,265257085,2215,2215,2215,2205,1172
|
|
20240409,090800,262664175,2215,2215,2220,2190,3786
|
|
20240409,090700,254339160,2220,2220,2220,2215,808
|
|
20240409,090600,252546410,2220,2195,2220,2195,15186
|
|
20240409,090500,218851725,2215,2190,2215,2180,38763
|
|
20240409,090400,133604205,2200,2200,2205,2185,976
|
|
20240409,090300,131469235,2205,2210,2215,2180,10864
|
|
20240409,090200,107661490,2215,2210,2220,2185,4363
|
|
20240409,090100,97989025,2175,2215,2215,2160,28391
|
|
20240409,090000,35925735,2205,2245,2250,2205,16068
|