613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191000,808507555,2185,2185,2185,2185,2714
|
|
20240423,190900,808507555,2185,2185,2185,2185,0
|
|
20240423,190800,808507555,2185,2185,2185,2185,0
|
|
20240423,190700,808507555,2185,2185,2185,2185,0
|
|
20240423,190600,808507555,2185,2185,2185,2185,0
|
|
20240423,190500,808507555,2185,2185,2185,2185,0
|
|
20240423,190400,808507555,2185,2185,2185,2185,0
|
|
20240423,190300,808507555,2185,2185,2185,2185,0
|
|
20240423,190200,808507555,2185,2185,2185,2185,0
|
|
20240423,190100,808507555,2185,2185,2185,2185,0
|
|
20240423,190000,808507555,2185,2185,2185,2185,0
|
|
20240423,185900,808507555,2185,2185,2185,2185,0
|
|
20240423,185800,808507555,2185,2185,2185,2185,0
|
|
20240423,185700,808507555,2185,2185,2185,2185,0
|
|
20240423,185600,808507555,2185,2185,2185,2185,0
|
|
20240423,185500,808507555,2185,2185,2185,2185,0
|
|
20240423,185400,808507555,2185,2185,2185,2185,0
|
|
20240423,185300,808507555,2185,2185,2185,2185,0
|
|
20240423,185200,808507555,2185,2185,2185,2185,0
|
|
20240423,185100,808507555,2185,2185,2185,2185,0
|
|
20240423,185000,808507555,2185,2185,2185,2185,0
|
|
20240423,184900,808507555,2185,2185,2185,2185,0
|
|
20240423,184800,808507555,2185,2185,2185,2185,0
|
|
20240423,184700,808507555,2185,2185,2185,2185,0
|
|
20240423,184600,808507555,2185,2185,2185,2185,0
|
|
20240423,184500,808507555,2185,2185,2185,2185,0
|
|
20240423,184400,808507555,2185,2185,2185,2185,0
|
|
20240423,184300,808507555,2185,2185,2185,2185,0
|
|
20240423,184200,808507555,2185,2185,2185,2185,0
|
|
20240423,184100,808507555,2185,2185,2185,2185,0
|
|
20240423,184000,808507555,2185,2185,2185,2185,2714
|
|
20240423,183900,808507555,2185,2185,2185,2185,0
|
|
20240423,183800,808507555,2185,2185,2185,2185,0
|
|
20240423,183700,808507555,2185,2185,2185,2185,0
|
|
20240423,183600,808507555,2185,2185,2185,2185,0
|
|
20240423,183500,808507555,2185,2185,2185,2185,0
|
|
20240423,183400,808507555,2185,2185,2185,2185,0
|
|
20240423,183300,808507555,2185,2185,2185,2185,0
|
|
20240423,183200,808507555,2185,2185,2185,2185,0
|
|
20240423,183100,808507555,2185,2185,2185,2185,0
|
|
20240423,183000,808507555,2185,2185,2185,2185,0
|
|
20240423,182900,808507555,2185,2185,2185,2185,0
|
|
20240423,182800,808507555,2185,2185,2185,2185,0
|
|
20240423,182700,808507555,2185,2185,2185,2185,0
|
|
20240423,182600,808507555,2185,2185,2185,2185,0
|
|
20240423,182500,808507555,2185,2185,2185,2185,0
|
|
20240423,182400,808507555,2185,2185,2185,2185,0
|
|
20240423,182300,808507555,2185,2185,2185,2185,0
|
|
20240423,182200,808507555,2185,2185,2185,2185,0
|
|
20240423,182100,808507555,2185,2185,2185,2185,0
|
|
20240423,182000,808507555,2185,2185,2185,2185,0
|
|
20240423,181900,808507555,2185,2185,2185,2185,0
|
|
20240423,181800,808507555,2185,2185,2185,2185,0
|
|
20240423,181700,808507555,2185,2185,2185,2185,0
|
|
20240423,181600,808507555,2185,2185,2185,2185,0
|
|
20240423,181500,808507555,2185,2185,2185,2185,0
|
|
20240423,181400,808507555,2185,2185,2185,2185,0
|
|
20240423,181300,808507555,2185,2185,2185,2185,0
|
|
20240423,181200,808507555,2185,2185,2185,2185,0
|
|
20240423,181100,808507555,2185,2185,2185,2185,0
|
|
20240423,181000,808507555,2185,2185,2185,2185,2714
|
|
20240423,180900,808507555,2185,2185,2185,2185,0
|
|
20240423,180800,808507555,2185,2185,2185,2185,0
|
|
20240423,180700,808507555,2185,2185,2185,2185,0
|
|
20240423,180600,808507555,2185,2185,2185,2185,0
|
|
20240423,180500,808507555,2185,2185,2185,2185,0
|
|
20240423,180400,808507555,2185,2185,2185,2185,0
|
|
20240423,180300,808507555,2185,2185,2185,2185,0
|
|
20240423,180200,808507555,2185,2185,2185,2185,0
|
|
20240423,180100,808507555,2185,2185,2185,2185,0
|
|
20240423,180000,808507555,2185,2185,2185,2185,0
|
|
20240423,175900,808507555,2185,2185,2185,2185,0
|
|
20240423,175800,808507555,2185,2185,2185,2185,0
|
|
20240423,175700,808507555,2185,2185,2185,2185,0
|
|
20240423,175600,808507555,2185,2185,2185,2185,0
|
|
20240423,175500,808507555,2185,2185,2185,2185,0
|
|
20240423,175400,808507555,2185,2185,2185,2185,0
|
|
20240423,175300,808507555,2185,2185,2185,2185,0
|
|
20240423,175200,808507555,2185,2185,2185,2185,0
|
|
20240423,175100,808507555,2185,2185,2185,2185,0
|
|
20240423,175000,808507555,2185,2185,2185,2185,0
|
|
20240423,174900,808507555,2185,2185,2185,2185,0
|
|
20240423,174800,808507555,2185,2185,2185,2185,0
|
|
20240423,174700,808507555,2185,2185,2185,2185,0
|
|
20240423,174600,808507555,2185,2185,2185,2185,0
|
|
20240423,174500,808507555,2185,2185,2185,2185,0
|
|
20240423,174400,808507555,2185,2185,2185,2185,0
|
|
20240423,174300,808507555,2185,2185,2185,2185,0
|
|
20240423,174200,808507555,2185,2185,2185,2185,0
|
|
20240423,174100,808507555,2185,2185,2185,2185,0
|
|
20240423,174000,808507555,2185,2185,2185,2185,2714
|
|
20240423,173900,808507555,2185,2185,2185,2185,0
|
|
20240423,173800,808507555,2185,2185,2185,2185,0
|
|
20240423,173700,808507555,2185,2185,2185,2185,0
|
|
20240423,173600,808507555,2185,2185,2185,2185,0
|
|
20240423,173500,808507555,2185,2185,2185,2185,0
|
|
20240423,173400,808507555,2185,2185,2185,2185,0
|
|
20240423,173300,808507555,2185,2185,2185,2185,0
|
|
20240423,173200,808507555,2185,2185,2185,2185,0
|
|
20240423,173100,808507555,2185,2185,2185,2185,0
|
|
20240423,173000,808507555,2185,2185,2185,2185,0
|
|
20240423,172900,808507555,2185,2185,2185,2185,0
|
|
20240423,172800,808507555,2185,2185,2185,2185,0
|
|
20240423,172700,808507555,2185,2185,2185,2185,0
|
|
20240423,172600,808507555,2185,2185,2185,2185,0
|
|
20240423,172500,808507555,2185,2185,2185,2185,0
|
|
20240423,172400,808507555,2185,2185,2185,2185,0
|
|
20240423,172300,808507555,2185,2185,2185,2185,0
|
|
20240423,172200,808507555,2185,2185,2185,2185,0
|
|
20240423,172100,808507555,2185,2185,2185,2185,0
|
|
20240423,172000,808507555,2185,2185,2185,2185,0
|
|
20240423,171900,808507555,2185,2185,2185,2185,0
|
|
20240423,171800,808507555,2185,2185,2185,2185,0
|
|
20240423,171700,808507555,2185,2185,2185,2185,0
|
|
20240423,171600,808507555,2185,2185,2185,2185,0
|
|
20240423,171500,808507555,2185,2185,2185,2185,0
|
|
20240423,171400,808507555,2185,2185,2185,2185,0
|
|
20240423,171300,808507555,2185,2185,2185,2185,0
|
|
20240423,171200,808507555,2185,2185,2185,2185,0
|
|
20240423,171100,808507555,2185,2185,2185,2185,0
|
|
20240423,171000,808507555,2185,2185,2185,2185,2714
|
|
20240423,170900,808507555,2185,2185,2185,2185,0
|
|
20240423,170800,808507555,2185,2185,2185,2185,0
|
|
20240423,170700,808507555,2185,2185,2185,2185,0
|
|
20240423,170600,808507555,2185,2185,2185,2185,0
|
|
20240423,170500,808507555,2185,2185,2185,2185,0
|
|
20240423,170400,808507555,2185,2185,2185,2185,0
|
|
20240423,170300,808507555,2185,2185,2185,2185,0
|
|
20240423,170200,808507555,2185,2185,2185,2185,0
|
|
20240423,170100,808507555,2185,2185,2185,2185,0
|
|
20240423,170000,808507555,2185,2185,2185,2185,0
|
|
20240423,165900,808507555,2185,2185,2185,2185,0
|
|
20240423,165800,808507555,2185,2185,2185,2185,0
|
|
20240423,165700,808507555,2185,2185,2185,2185,0
|
|
20240423,165600,808507555,2185,2185,2185,2185,0
|
|
20240423,165500,808507555,2185,2185,2185,2185,0
|
|
20240423,165400,808507555,2185,2185,2185,2185,0
|
|
20240423,165300,808507555,2185,2185,2185,2185,0
|
|
20240423,165200,808507555,2185,2185,2185,2185,0
|
|
20240423,165100,808507555,2185,2185,2185,2185,0
|
|
20240423,165000,808507555,2185,2185,2185,2185,0
|
|
20240423,164900,808507555,2185,2185,2185,2185,0
|
|
20240423,164800,808507555,2185,2185,2185,2185,0
|
|
20240423,164700,808507555,2185,2185,2185,2185,0
|
|
20240423,164600,808507555,2185,2185,2185,2185,0
|
|
20240423,164500,808507555,2185,2185,2185,2185,0
|
|
20240423,164400,808507555,2185,2185,2185,2185,0
|
|
20240423,164300,808507555,2185,2185,2185,2185,0
|
|
20240423,164200,808507555,2185,2185,2185,2185,0
|
|
20240423,164100,808507555,2185,2185,2185,2185,0
|
|
20240423,164000,808507555,2185,2185,2185,2185,2714
|
|
20240423,163900,808507555,2185,2185,2185,2185,0
|
|
20240423,163800,808507555,2185,2185,2185,2185,0
|
|
20240423,163700,808507555,2185,2185,2185,2185,0
|
|
20240423,163600,808507555,2185,2185,2185,2185,0
|
|
20240423,163500,808507555,2185,2185,2185,2185,0
|
|
20240423,163400,808507555,2185,2185,2185,2185,0
|
|
20240423,163300,808507555,2185,2185,2185,2185,0
|
|
20240423,163200,808507555,2185,2185,2185,2185,0
|
|
20240423,163100,808507555,2185,2185,2185,2185,0
|
|
20240423,163000,808507555,2185,2185,2185,2185,0
|
|
20240423,162900,808507555,2185,2185,2185,2185,0
|
|
20240423,162800,808507555,2185,2185,2185,2185,0
|
|
20240423,162700,808507555,2185,2185,2185,2185,0
|
|
20240423,162600,808507555,2185,2185,2185,2185,0
|
|
20240423,162500,808507555,2185,2185,2185,2185,0
|
|
20240423,162400,808507555,2185,2185,2185,2185,0
|
|
20240423,162300,808507555,2185,2185,2185,2185,0
|
|
20240423,162200,808507555,2185,2185,2185,2185,0
|
|
20240423,162100,808507555,2185,2185,2185,2185,0
|
|
20240423,162000,808507555,2185,2185,2185,2185,0
|
|
20240423,161900,808507555,2185,2185,2185,2185,0
|
|
20240423,161800,808507555,2185,2185,2185,2185,0
|
|
20240423,161700,808507555,2185,2185,2185,2185,0
|
|
20240423,161600,808507555,2185,2185,2185,2185,0
|
|
20240423,161500,808507555,2185,2185,2185,2185,0
|
|
20240423,161400,808507555,2185,2185,2185,2185,0
|
|
20240423,161300,808507555,2185,2185,2185,2185,0
|
|
20240423,161200,808507555,2185,2185,2185,2185,0
|
|
20240423,161100,808507555,2185,2185,2185,2185,0
|
|
20240423,161000,808507555,2185,2185,2185,2185,2714
|
|
20240423,160900,808507555,2185,2185,2185,2185,0
|
|
20240423,160800,808507555,2185,2185,2185,2185,0
|
|
20240423,160700,808507555,2185,2185,2185,2185,0
|
|
20240423,160600,808507555,2185,2185,2185,2185,0
|
|
20240423,160500,808507555,2185,2185,2185,2185,0
|
|
20240423,160400,808507555,2185,2185,2185,2185,0
|
|
20240423,160300,808507555,2185,2185,2185,2185,0
|
|
20240423,160200,808507555,2185,2185,2185,2185,0
|
|
20240423,160100,808507555,2185,2185,2185,2185,0
|
|
20240423,160000,808507555,2185,2185,2185,2185,0
|
|
20240423,155900,808507555,2185,2185,2185,2185,0
|
|
20240423,155800,808507555,2185,2185,2185,2185,0
|
|
20240423,155700,808507555,2185,2185,2185,2185,0
|
|
20240423,155600,808507555,2185,2185,2185,2185,0
|
|
20240423,155500,808507555,2185,2185,2185,2185,0
|
|
20240423,155400,808507555,2185,2185,2185,2185,0
|
|
20240423,155300,808507555,2185,2185,2185,2185,0
|
|
20240423,155200,808507555,2185,2185,2185,2185,0
|
|
20240423,155100,808507555,2185,2185,2185,2185,0
|
|
20240423,155000,808507555,2185,2185,2185,2185,0
|
|
20240423,154900,808507555,2185,2185,2185,2185,0
|
|
20240423,154800,808507555,2185,2185,2185,2185,0
|
|
20240423,154700,808507555,2185,2185,2185,2185,0
|
|
20240423,154600,808507555,2185,2185,2185,2185,0
|
|
20240423,154500,808507555,2185,2185,2185,2185,0
|
|
20240423,154400,808507555,2185,2185,2185,2185,0
|
|
20240423,154300,808507555,2185,2185,2185,2185,0
|
|
20240423,154200,808507555,2185,2185,2185,2185,0
|
|
20240423,154100,808507555,2185,2185,2185,2185,0
|
|
20240423,154000,808507555,2185,2185,2185,2185,2714
|
|
20240423,153900,808507555,2185,2185,2185,2185,0
|
|
20240423,153800,808507555,2185,2185,2185,2185,0
|
|
20240423,153700,808507555,2185,2185,2185,2185,0
|
|
20240423,153600,808507555,2185,2185,2185,2185,0
|
|
20240423,153500,808507555,2185,2185,2185,2185,0
|
|
20240423,153400,808507555,2185,2185,2185,2185,0
|
|
20240423,153300,808507555,2185,2185,2185,2185,0
|
|
20240423,153200,808507555,2185,2185,2185,2185,0
|
|
20240423,153100,808507555,2185,2185,2185,2185,0
|
|
20240423,153000,808507555,2185,2185,2185,2185,2714
|
|
20240423,152900,802577465,2185,2185,2185,2185,0
|
|
20240423,152800,802577465,2185,2185,2185,2185,0
|
|
20240423,152700,802577465,2185,2185,2185,2185,0
|
|
20240423,152600,802577465,2185,2185,2185,2185,0
|
|
20240423,152500,802577465,2185,2185,2185,2185,0
|
|
20240423,152400,802577465,2185,2185,2185,2185,0
|
|
20240423,152300,802577465,2185,2185,2185,2185,0
|
|
20240423,152200,802577465,2185,2185,2185,2185,0
|
|
20240423,152100,802577465,2185,2185,2185,2185,0
|
|
20240423,152000,802577465,2185,2185,2185,2185,0
|
|
20240423,151900,802577465,2185,2185,2195,2185,1864
|
|
20240423,151800,798504595,2185,2195,2195,2185,7751
|
|
20240423,151700,781559415,2195,2195,2195,2190,2021
|
|
20240423,151600,777133320,2195,2200,2200,2190,2032
|
|
20240423,151500,772670425,2200,2200,2200,2200,1
|
|
20240423,151400,772668225,2200,2195,2200,2195,1016
|
|
20240423,151300,770438100,2195,2195,2195,2195,10
|
|
20240423,151200,770416150,2195,2195,2195,2190,1342
|
|
20240423,151100,767470700,2195,2190,2195,2190,958
|
|
20240423,151000,765368390,2190,2190,2195,2190,593
|
|
20240423,150900,764069545,2195,2195,2195,2195,539
|
|
20240423,150800,762886440,2195,2190,2195,2190,501
|
|
20240423,150700,761789245,2190,2190,2190,2190,1727
|
|
20240423,150600,758007115,2190,2190,2190,2190,0
|
|
20240423,150500,758007115,2190,2190,2190,2190,100
|
|
20240423,150400,757788115,2190,2190,2190,2190,0
|
|
20240423,150300,757788115,2190,2190,2190,2190,1555
|
|
20240423,150200,754382665,2190,2190,2190,2190,250
|
|
20240423,150100,753835165,2190,2190,2190,2190,321
|
|
20240423,150000,753132175,2190,2190,2190,2190,0
|
|
20240423,145900,753132175,2190,2190,2190,2190,0
|
|
20240423,145800,753132175,2190,2190,2190,2190,3
|
|
20240423,145700,753125605,2195,2195,2195,2195,0
|
|
20240423,145600,753125605,2195,2190,2195,2190,802
|
|
20240423,145500,751368220,2190,2190,2190,2185,1621
|
|
20240423,145400,747826325,2185,2190,2190,2185,2
|
|
20240423,145300,747821950,2185,2190,2190,2185,236
|
|
20240423,145200,747306110,2190,2185,2190,2185,87
|
|
20240423,145100,747115975,2185,2185,2185,2185,172
|
|
20240423,145000,746740155,2190,2190,2190,2190,1500
|
|
20240423,144900,743455155,2190,2190,2190,2190,5
|
|
20240423,144800,743444205,2190,2185,2190,2185,165
|
|
20240423,144700,743083105,2190,2190,2190,2185,177
|
|
20240423,144600,742696325,2185,2185,2185,2185,0
|
|
20240423,144500,742696325,2185,2185,2185,2185,782
|
|
20240423,144400,740987655,2185,2185,2185,2185,0
|
|
20240423,144300,740987655,2185,2185,2185,2185,200
|
|
20240423,144200,740550655,2185,2185,2190,2185,1216
|
|
20240423,144100,737892195,2190,2185,2190,2185,317
|
|
20240423,144000,737199540,2190,2185,2190,2185,2001
|
|
20240423,143900,732827350,2190,2190,2190,2190,5
|
|
20240423,143800,732816400,2190,2190,2190,2185,39
|
|
20240423,143700,732731175,2185,2185,2185,2185,10
|
|
20240423,143600,732709325,2190,2190,2190,2190,113
|
|
20240423,143500,732461855,2190,2190,2190,2190,2
|
|
20240423,143400,732457475,2190,2185,2190,2185,1565
|
|
20240423,143300,729037945,2185,2190,2190,2185,52
|
|
20240423,143200,728924075,2190,2190,2190,2190,240
|
|
20240423,143100,728398475,2190,2190,2190,2190,65
|
|
20240423,143000,728256125,2185,2185,2185,2185,200
|
|
20240423,142900,727819125,2185,2190,2190,2185,484
|
|
20240423,142800,726760785,2190,2190,2190,2190,0
|
|
20240423,142700,726760785,2190,2190,2190,2190,228
|
|
20240423,142600,726261465,2190,2190,2190,2190,204
|
|
20240423,142500,725814705,2185,2185,2185,2185,51
|
|
20240423,142400,725703270,2190,2185,2190,2185,947
|
|
20240423,142300,723634070,2190,2190,2190,2190,0
|
|
20240423,142200,723634070,2190,2190,2190,2190,168
|
|
20240423,142100,723266150,2195,2190,2195,2190,67
|
|
20240423,142000,723119410,2195,2195,2195,2195,71
|
|
20240423,141900,722963565,2190,2190,2190,2190,2000
|
|
20240423,141800,718583565,2190,2190,2190,2190,37
|
|
20240423,141700,718502535,2190,2190,2190,2190,27
|
|
20240423,141600,718443405,2190,2190,2190,2190,17
|
|
20240423,141500,718406175,2185,2190,2190,2185,22
|
|
20240423,141400,718358090,2190,2190,2190,2190,32
|
|
20240423,141300,718288010,2190,2190,2190,2190,868
|
|
20240423,141200,716387090,2195,2195,2195,2195,27
|
|
20240423,141100,716327825,2195,2195,2195,2195,30
|
|
20240423,141000,716261975,2195,2195,2195,2195,150
|
|
20240423,140900,715932725,2190,2190,2190,2190,0
|
|
20240423,140800,715932725,2190,2190,2190,2190,1310
|
|
20240423,140700,713063825,2190,2190,2190,2185,2888
|
|
20240423,140600,706752295,2185,2185,2185,2185,1134
|
|
20240423,140500,704274505,2190,2190,2190,2190,3
|
|
20240423,140400,704267935,2190,2195,2195,2190,6661
|
|
20240423,140300,689680095,2190,2195,2195,2190,7
|
|
20240423,140200,689664760,2195,2195,2195,2195,400
|
|
20240423,140100,688786760,2195,2195,2195,2195,302
|
|
20240423,140000,688123870,2195,2195,2195,2195,3
|
|
20240423,135900,688117285,2190,2195,2195,2190,3000
|
|
20240423,135800,681547260,2200,2200,2200,2200,600
|
|
20240423,135700,680227260,2200,2190,2200,2190,509
|
|
20240423,135600,679111975,2195,2195,2195,2195,34
|
|
20240423,135500,679037345,2200,2200,2200,2200,182
|
|
20240423,135400,678636945,2200,2200,2200,2200,30
|
|
20240423,135300,678570945,2200,2200,2200,2200,48
|
|
20240423,135200,678465345,2210,2210,2210,2210,0
|
|
20240423,135100,678465345,2210,2210,2210,2210,10
|
|
20240423,135000,678443245,2210,2200,2210,2200,2001
|
|
20240423,134900,674035525,2195,2195,2195,2195,224
|
|
20240423,134800,673543845,2200,2195,2200,2195,3
|
|
20240423,134700,673537255,2195,2195,2195,2195,2306
|
|
20240423,134600,668475585,2205,2205,2205,2205,4555
|
|
20240423,134500,658431810,2205,2205,2205,2205,10
|
|
20240423,134400,658409760,2195,2195,2195,2195,1094
|
|
20240423,134300,656008430,2195,2195,2195,2195,1
|
|
20240423,134200,656006235,2205,2205,2205,2205,0
|
|
20240423,134100,656006235,2205,2195,2205,2195,5417
|
|
20240423,134000,644065910,2195,2200,2200,2195,5375
|
|
20240423,133900,632267330,2205,2205,2205,2205,5
|
|
20240423,133800,632256305,2205,2205,2205,2205,1
|
|
20240423,133700,632254100,2200,2200,2200,2200,1001
|
|
20240423,133600,630051900,2205,2205,2205,2205,5
|
|
20240423,133500,630040875,2210,2210,2210,2210,0
|
|
20240423,133400,630040875,2210,2210,2210,2210,0
|
|
20240423,133300,630040875,2210,2205,2210,2205,296
|
|
20240423,133200,629388190,2205,2200,2205,2200,501
|
|
20240423,133100,628285985,2205,2205,2205,2205,3
|
|
20240423,133000,628279370,2210,2210,2210,2210,0
|
|
20240423,132900,628279370,2210,2200,2210,2200,6
|
|
20240423,132800,628266160,2210,2210,2210,2210,20
|
|
20240423,132700,628221960,2210,2200,2210,2200,1582
|
|
20240423,132600,624741550,2210,2210,2210,2210,9
|
|
20240423,132500,624721660,2210,2210,2210,2210,0
|
|
20240423,132400,624721660,2210,2205,2210,2205,35
|
|
20240423,132300,624644480,2210,2210,2210,2210,0
|
|
20240423,132200,624644480,2210,2210,2210,2210,23
|
|
20240423,132100,624593650,2210,2210,2210,2210,0
|
|
20240423,132000,624593650,2210,2210,2210,2210,0
|
|
20240423,131900,624593650,2210,2210,2210,2200,314
|
|
20240423,131800,623902740,2210,2210,2210,2210,0
|
|
20240423,131700,623902740,2210,2210,2210,2210,0
|
|
20240423,131600,623902740,2210,2210,2210,2210,0
|
|
20240423,131500,623902740,2210,2210,2210,2210,1
|
|
20240423,131400,623900530,2205,2205,2205,2205,530
|
|
20240423,131300,622731880,2195,2200,2200,2195,1572
|
|
20240423,131200,619274480,2200,2200,2200,2200,1012
|
|
20240423,131100,617048080,2200,2205,2205,2200,89
|
|
20240423,131000,616851855,2210,2210,2210,2210,42
|
|
20240423,130900,616759035,2210,2210,2210,2210,0
|
|
20240423,130800,616759035,2210,2210,2210,2210,0
|
|
20240423,130700,616759035,2210,2210,2210,2210,10
|
|
20240423,130600,616736935,2210,2210,2210,2210,6
|
|
20240423,130500,616723675,2210,2210,2210,2210,4
|
|
20240423,130400,616714835,2210,2210,2210,2210,0
|
|
20240423,130300,616714835,2210,2210,2210,2210,0
|
|
20240423,130200,616714835,2210,2200,2210,2200,151
|
|
20240423,130100,616382125,2200,2200,2200,2200,15
|
|
20240423,130000,616349125,2195,2200,2200,2195,200
|
|
20240423,125900,615910035,2200,2200,2200,2200,32
|
|
20240423,125800,615839635,2200,2200,2200,2200,553
|
|
20240423,125700,614623035,2200,2205,2205,2200,416
|
|
20240423,125600,613707830,2200,2200,2200,2200,50
|
|
20240423,125500,613597830,2205,2205,2205,2205,99
|
|
20240423,125400,613379535,2210,2205,2210,2205,11
|
|
20240423,125300,613355275,2210,2200,2210,2200,1857
|
|
20240423,125200,609269360,2205,2205,2205,2205,15
|
|
20240423,125100,609236285,2205,2210,2210,2205,281
|
|
20240423,125000,608616675,2200,2205,2210,2200,295
|
|
20240423,124900,607966190,2210,2210,2210,2210,0
|
|
20240423,124800,607966190,2210,2205,2210,2205,110
|
|
20240423,124700,607723590,2210,2205,2210,2205,295
|
|
20240423,124600,607072640,2210,2210,2210,2210,400
|
|
20240423,124500,606188640,2210,2210,2210,2210,100
|
|
20240423,124400,605967640,2210,2210,2210,2210,1
|
|
20240423,124300,605965430,2205,2205,2205,2205,150
|
|
20240423,124200,605634680,2210,2210,2210,2210,0
|
|
20240423,124100,605634680,2210,2210,2210,2210,0
|
|
20240423,124000,605634680,2210,2200,2210,2200,618
|
|
20240423,123900,604270070,2200,2200,2200,2200,510
|
|
20240423,123800,603148070,2200,2200,2200,2200,28
|
|
20240423,123700,603086470,2200,2200,2200,2195,116
|
|
20240423,123600,602831730,2200,2200,2200,2200,454
|
|
20240423,123500,601832930,2200,2200,2200,2200,750
|
|
20240423,123400,600182930,2200,2200,2200,2200,300
|
|
20240423,123300,599522930,2200,2200,2200,2200,1000
|
|
20240423,123200,597322930,2200,2200,2200,2200,1940
|
|
20240423,123100,593054930,2210,2210,2210,2210,1
|
|
20240423,123000,593052720,2200,2210,2210,2200,310
|
|
20240423,122900,592370620,2195,2195,2195,2195,0
|
|
20240423,122800,592370620,2195,2210,2210,2195,6403
|
|
20240423,122700,578268415,2210,2210,2210,2210,0
|
|
20240423,122600,578268415,2210,2215,2215,2210,10762
|
|
20240423,122500,554437195,2220,2215,2220,2215,28
|
|
20240423,122400,554375135,2215,2215,2220,2215,212
|
|
20240423,122300,553905550,2215,2215,2215,2215,2522
|
|
20240423,122200,548319320,2215,2215,2215,2215,0
|
|
20240423,122100,548319320,2215,2215,2215,2215,0
|
|
20240423,122000,548319320,2215,2215,2215,2215,100
|
|
20240423,121900,548097820,2215,2220,2220,2215,278
|
|
20240423,121800,547480670,2220,2220,2220,2220,183
|
|
20240423,121700,547074410,2220,2220,2220,2220,3
|
|
20240423,121600,547067750,2215,2215,2215,2215,0
|
|
20240423,121500,547067750,2215,2220,2220,2215,425
|
|
20240423,121400,546125050,2220,2220,2220,2220,120
|
|
20240423,121300,545858650,2220,2215,2220,2215,210
|
|
20240423,121200,545392500,2215,2210,2215,2210,910
|
|
20240423,121100,543377050,2210,2210,2210,2210,0
|
|
20240423,121000,543377050,2210,2210,2210,2210,1
|
|
20240423,120900,543374840,2210,2210,2210,2210,0
|
|
20240423,120800,543374840,2210,2210,2210,2210,3
|
|
20240423,120700,543368210,2215,2215,2215,2215,3
|
|
20240423,120600,543361565,2215,2215,2215,2215,0
|
|
20240423,120500,543361565,2215,2210,2215,2210,19
|
|
20240423,120400,543319560,2210,2205,2215,2205,1039
|
|
20240423,120300,541028340,2215,2210,2215,2210,1029
|
|
20240423,120200,538754245,2210,2210,2210,2210,10
|
|
20240423,120100,538732145,2200,2200,2200,2200,1
|
|
20240423,120000,538729945,2210,2205,2210,2200,1001
|
|
20240423,115900,536527730,2205,2205,2205,2205,0
|
|
20240423,115800,536527730,2205,2205,2205,2205,6752
|
|
20240423,115700,521639570,2205,2205,2205,2205,0
|
|
20240423,115600,521639570,2205,2205,2205,2205,520
|
|
20240423,115500,520492970,2205,2205,2205,2205,2086
|
|
20240423,115400,515893340,2205,2205,2205,2205,300
|
|
20240423,115300,515231840,2205,2205,2205,2205,103
|
|
20240423,115200,515004725,2200,2205,2205,2200,101
|
|
20240423,115100,514782520,2200,2205,2205,2200,190
|
|
20240423,115000,514363685,2205,2205,2205,2205,8
|
|
20240423,114900,514346045,2205,2205,2205,2205,15
|
|
20240423,114800,514312970,2205,2205,2205,2205,10
|
|
20240423,114700,514290920,2205,2205,2205,2205,32
|
|
20240423,114600,514220360,2200,2200,2200,2200,2
|
|
20240423,114500,514215960,2200,2200,2200,2200,676
|
|
20240423,114400,512728760,2200,2200,2200,2200,301
|
|
20240423,114300,512066560,2200,2200,2200,2200,70
|
|
20240423,114200,511912560,2205,2205,2205,2205,0
|
|
20240423,114100,511912560,2205,2205,2205,2205,5
|
|
20240423,114000,511901535,2205,2205,2205,2205,1378
|
|
20240423,113900,508863045,2205,2205,2205,2205,16
|
|
20240423,113800,508827765,2215,2215,2215,2215,0
|
|
20240423,113700,508827765,2215,2215,2215,2215,0
|
|
20240423,113600,508827765,2215,2215,2215,2215,1
|
|
20240423,113500,508825550,2215,2205,2215,2205,691
|
|
20240423,113400,507301885,2205,2210,2210,2205,2000
|
|
20240423,113300,502887240,2215,2215,2215,2215,0
|
|
20240423,113200,502887240,2215,2215,2215,2215,0
|
|
20240423,113100,502887240,2215,2210,2215,2210,142
|
|
20240423,113000,502573405,2210,2210,2210,2210,0
|
|
20240423,112900,502573405,2210,2210,2210,2210,1
|
|
20240423,112800,502571195,2215,2215,2215,2215,46
|
|
20240423,112700,502469305,2210,2210,2210,2210,0
|
|
20240423,112600,502469305,2210,2210,2210,2210,0
|
|
20240423,112500,502469305,2210,2220,2220,2210,817
|
|
20240423,112400,500663510,2215,2215,2215,2215,477
|
|
20240423,112300,499606955,2210,2205,2215,2205,4451
|
|
20240423,112200,489770120,2210,2210,2210,2210,0
|
|
20240423,112100,489770120,2210,2210,2210,2210,0
|
|
20240423,112000,489770120,2210,2210,2210,2210,0
|
|
20240423,111900,489770120,2210,2210,2210,2210,18
|
|
20240423,111800,489730340,2205,2210,2210,2205,269
|
|
20240423,111700,489136900,2205,2210,2210,2205,52
|
|
20240423,111600,489021985,2210,2210,2210,2210,1
|
|
20240423,111500,489019775,2205,2205,2205,2205,0
|
|
20240423,111400,489019775,2205,2205,2210,2205,1112
|
|
20240423,111300,486562695,2210,2210,2210,2210,853
|
|
20240423,111200,484677565,2210,2210,2210,2210,522
|
|
20240423,111100,483523945,2210,2210,2210,2210,432
|
|
20240423,111000,482569225,2205,2205,2205,2205,1
|
|
20240423,110900,482567020,2205,2200,2205,2200,2458
|
|
20240423,110800,477151580,2200,2205,2205,2200,871
|
|
20240423,110700,475233680,2205,2205,2205,2205,3
|
|
20240423,110600,475227065,2205,2205,2205,2205,653
|
|
20240423,110500,473787200,2205,2205,2205,2205,409
|
|
20240423,110400,472885355,2205,2205,2205,2205,177
|
|
20240423,110300,472495070,2205,2210,2210,2205,361
|
|
20240423,110200,471699060,2210,2210,2210,2210,393
|
|
20240423,110100,470830530,2210,2215,2215,2210,147
|
|
20240423,110000,470505610,2220,2220,2220,2220,3
|
|
20240423,105900,470498950,2210,2210,2210,2210,22
|
|
20240423,105800,470450330,2210,2210,2210,2210,229
|
|
20240423,105700,469944240,2225,2220,2225,2220,163
|
|
20240423,105600,469582375,2225,2200,2225,2200,6580
|
|
20240423,105500,455025250,2205,2205,2205,2205,3158
|
|
20240423,105400,448061860,2205,2210,2210,2205,545
|
|
20240423,105300,446859560,2210,2210,2210,2210,540
|
|
20240423,105200,445666160,2210,2210,2210,2210,4143
|
|
20240423,105100,436510130,2215,2215,2215,2215,2681
|
|
20240423,105000,430571715,2220,2220,2220,2220,2211
|
|
20240423,104900,425663295,2225,2225,2225,2225,642
|
|
20240423,104800,424234845,2225,2220,2225,2220,1023
|
|
20240423,104700,421962120,2220,2220,2220,2220,205
|
|
20240423,104600,421507020,2230,2230,2230,2230,498
|
|
20240423,104500,420396480,2235,2220,2235,2220,250
|
|
20240423,104400,419840730,2235,2225,2235,2225,491
|
|
20240423,104300,418748245,2225,2220,2225,2220,800
|
|
20240423,104200,416971745,2225,2220,2225,2220,1688
|
|
20240423,104100,413224160,2225,2225,2225,2225,0
|
|
20240423,104000,413224160,2225,2220,2225,2220,230
|
|
20240423,103900,412712910,2225,2230,2230,2225,506
|
|
20240423,103800,411586840,2235,2225,2235,2225,2569
|
|
20240423,103700,405870715,2230,2230,2230,2230,1439
|
|
20240423,103600,402661745,2240,2240,2240,2240,100
|
|
20240423,103500,402437745,2240,2240,2240,2240,220
|
|
20240423,103400,401944945,2240,2230,2240,2230,315
|
|
20240423,103300,401241845,2240,2240,2240,2240,9
|
|
20240423,103200,401221685,2230,2240,2240,2230,181
|
|
20240423,103100,400817055,2240,2230,2240,2230,2
|
|
20240423,103000,400812585,2240,2230,2240,2230,238
|
|
20240423,102900,400281795,2240,2240,2240,2240,2
|
|
20240423,102800,400277315,2240,2240,2240,2240,2
|
|
20240423,102700,400272835,2225,2225,2225,2225,1585
|
|
20240423,102600,396746210,2240,2225,2240,2225,4278
|
|
20240423,102500,387204885,2240,2240,2240,2240,18
|
|
20240423,102400,387164565,2240,2240,2240,2240,812
|
|
20240423,102300,385345685,2240,2240,2240,2240,0
|
|
20240423,102200,385345685,2240,2240,2240,2240,3
|
|
20240423,102100,385338965,2240,2240,2240,2240,0
|
|
20240423,102000,385338965,2240,2230,2240,2230,6101
|
|
20240423,101900,371733725,2235,2235,2235,2235,110
|
|
20240423,101800,371487875,2240,2240,2240,2240,1
|
|
20240423,101700,371485635,2235,2235,2235,2235,2015
|
|
20240423,101600,366982110,2225,2240,2240,2225,702
|
|
20240423,101500,365416580,2240,2240,2240,2240,1
|
|
20240423,101400,365414340,2235,2235,2235,2235,388
|
|
20240423,101300,364547160,2240,2235,2240,2235,397
|
|
20240423,101200,363658830,2235,2235,2235,2235,0
|
|
20240423,101100,363658830,2235,2240,2240,2235,444
|
|
20240423,101000,362666480,2240,2235,2240,2235,206
|
|
20240423,100900,362206065,2235,2230,2235,2230,11
|
|
20240423,100800,362181530,2235,2235,2235,2230,354
|
|
20240423,100700,361392095,2235,2235,2235,2235,0
|
|
20240423,100600,361392095,2235,2230,2235,2225,5353
|
|
20240423,100500,349465460,2235,2240,2240,2235,401
|
|
20240423,100400,348569175,2240,2245,2245,2240,230
|
|
20240423,100300,348053375,2240,2240,2240,2240,0
|
|
20240423,100200,348053375,2240,2235,2245,2235,12
|
|
20240423,100100,348026495,2230,2230,2230,2230,182
|
|
20240423,100000,347620635,2230,2245,2245,2230,5178
|
|
20240423,095900,336062215,2245,2250,2250,2235,805
|
|
20240423,095800,334258055,2245,2250,2250,2245,5
|
|
20240423,095700,334246815,2250,2250,2250,2250,11
|
|
20240423,095600,334222065,2250,2250,2250,2250,1
|
|
20240423,095500,334219815,2245,2250,2250,2245,6
|
|
20240423,095400,334206340,2250,2250,2250,2245,133
|
|
20240423,095300,333907615,2250,2250,2250,2250,2
|
|
20240423,095200,333903115,2250,2245,2250,2245,39
|
|
20240423,095100,333815480,2250,2250,2250,2245,232
|
|
20240423,095000,333294030,2250,2240,2250,2235,619
|
|
20240423,094900,331909460,2240,2245,2245,2240,296
|
|
20240423,094800,331246385,2240,2245,2245,2235,181
|
|
20240423,094700,330840940,2250,2245,2250,2235,142
|
|
20240423,094600,330521540,2250,2250,2250,2245,234
|
|
20240423,094500,329996175,2235,2245,2245,2235,648
|
|
20240423,094400,328544740,2250,2250,2250,2250,162
|
|
20240423,094300,328180240,2250,2250,2250,2250,0
|
|
20240423,094200,328180240,2250,2250,2250,2245,1036
|
|
20240423,094100,325849390,2245,2240,2250,2235,2877
|
|
20240423,094000,319417070,2250,2250,2250,2240,308
|
|
20240423,093900,318725925,2250,2240,2250,2240,2963
|
|
20240423,093800,312088675,2245,2250,2250,2245,191
|
|
20240423,093700,311659180,2250,2245,2250,2245,37
|
|
20240423,093600,311576005,2250,2245,2250,2240,2992
|
|
20240423,093500,304858305,2245,2245,2245,2235,874
|
|
20240423,093400,302903375,2245,2245,2245,2245,1
|
|
20240423,093300,302901130,2245,2240,2245,2240,184
|
|
20240423,093200,302488965,2245,2240,2245,2240,1845
|
|
20240423,093100,298356040,2245,2250,2250,2245,121
|
|
20240423,093000,298084335,2250,2255,2255,2250,1386
|
|
20240423,092900,294965805,2250,2255,2255,2250,509
|
|
20240423,092800,293818340,2255,2255,2260,2255,1653
|
|
20240423,092700,290090750,2265,2265,2265,2260,6058
|
|
20240423,092600,276399655,2260,2275,2275,2260,803
|
|
20240423,092500,274577680,2270,2260,2270,2260,1733
|
|
20240423,092400,270655175,2265,2270,2270,2260,519
|
|
20240423,092300,269479150,2265,2265,2270,2265,3572
|
|
20240423,092200,261385745,2270,2275,2280,2270,6665
|
|
20240423,092100,246235035,2280,2280,2280,2265,3600
|
|
20240423,092000,238050710,2275,2275,2285,2275,8106
|
|
20240423,091900,219585570,2275,2255,2280,2255,13002
|
|
20240423,091800,190144375,2255,2260,2260,2255,2637
|
|
20240423,091700,184190940,2260,2260,2260,2255,254
|
|
20240423,091600,183618120,2255,2250,2260,2250,2375
|
|
20240423,091500,178272080,2250,2250,2250,2240,375
|
|
20240423,091400,177429340,2250,2250,2250,2235,1622
|
|
20240423,091300,173793205,2250,2245,2250,2240,906
|
|
20240423,091200,171761185,2245,2240,2245,2240,19
|
|
20240423,091100,171718555,2245,2245,2250,2240,2446
|
|
20240423,091000,166233780,2245,2230,2245,2230,1107
|
|
20240423,090900,163759595,2230,2235,2235,2230,368
|
|
20240423,090800,162938710,2235,2230,2240,2220,5036
|
|
20240423,090700,151734945,2245,2250,2250,2220,1331
|
|
20240423,090600,148767050,2250,2260,2265,2245,7740
|
|
20240423,090500,131320705,2260,2270,2270,2260,7282
|
|
20240423,090400,114822130,2270,2270,2275,2260,9888
|
|
20240423,090300,92406730,2265,2265,2280,2265,10332
|
|
20240423,090200,68927490,2270,2245,2270,2240,15160
|
|
20240423,090100,34753330,2240,2240,2250,2230,5638
|
|
20240423,090000,22123945,2240,2210,2240,2210,9972
|