598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185500,556200450,2185,2185,2185,2185,1508
|
|
20240402,185400,556200450,2185,2185,2185,2185,0
|
|
20240402,185300,556200450,2185,2185,2185,2185,0
|
|
20240402,185200,556200450,2185,2185,2185,2185,0
|
|
20240402,185100,556200450,2185,2185,2185,2185,0
|
|
20240402,185000,556200450,2185,2185,2185,2185,0
|
|
20240402,184900,556200450,2185,2185,2185,2185,0
|
|
20240402,184800,556200450,2185,2185,2185,2185,0
|
|
20240402,184700,556200450,2185,2185,2185,2185,0
|
|
20240402,184600,556200450,2185,2185,2185,2185,0
|
|
20240402,184500,556200450,2185,2185,2185,2185,0
|
|
20240402,184400,556200450,2185,2185,2185,2185,0
|
|
20240402,184300,556200450,2185,2185,2185,2185,0
|
|
20240402,184200,556200450,2185,2185,2185,2185,0
|
|
20240402,184100,556200450,2185,2185,2185,2185,0
|
|
20240402,184000,556200450,2185,2185,2185,2185,0
|
|
20240402,183900,556200450,2185,2185,2185,2185,0
|
|
20240402,183800,556200450,2185,2185,2185,2185,0
|
|
20240402,183700,556200450,2185,2185,2185,2185,0
|
|
20240402,183600,556200450,2185,2185,2185,2185,0
|
|
20240402,183500,556200450,2185,2185,2185,2185,0
|
|
20240402,183400,556200450,2185,2185,2185,2185,0
|
|
20240402,183300,556200450,2185,2185,2185,2185,0
|
|
20240402,183200,556200450,2185,2185,2185,2185,0
|
|
20240402,183100,556200450,2185,2185,2185,2185,0
|
|
20240402,183000,556200450,2185,2185,2185,2185,0
|
|
20240402,182900,556200450,2185,2185,2185,2185,0
|
|
20240402,182800,556200450,2185,2185,2185,2185,0
|
|
20240402,182700,556200450,2185,2185,2185,2185,0
|
|
20240402,182600,556200450,2185,2185,2185,2185,0
|
|
20240402,182500,556200450,2185,2185,2185,2185,1508
|
|
20240402,182400,556200450,2185,2185,2185,2185,0
|
|
20240402,182300,556200450,2185,2185,2185,2185,0
|
|
20240402,182200,556200450,2185,2185,2185,2185,0
|
|
20240402,182100,556200450,2185,2185,2185,2185,0
|
|
20240402,182000,556200450,2185,2185,2185,2185,0
|
|
20240402,181900,556200450,2185,2185,2185,2185,0
|
|
20240402,181800,556200450,2185,2185,2185,2185,0
|
|
20240402,181700,556200450,2185,2185,2185,2185,0
|
|
20240402,181600,556200450,2185,2185,2185,2185,0
|
|
20240402,181500,556200450,2185,2185,2185,2185,0
|
|
20240402,181400,556200450,2185,2185,2185,2185,0
|
|
20240402,181300,556200450,2185,2185,2185,2185,0
|
|
20240402,181200,556200450,2185,2185,2185,2185,0
|
|
20240402,181100,556200450,2185,2185,2185,2185,0
|
|
20240402,181000,556200450,2185,2185,2185,2185,0
|
|
20240402,180900,556200450,2185,2185,2185,2185,0
|
|
20240402,180800,556200450,2185,2185,2185,2185,0
|
|
20240402,180700,556200450,2185,2185,2185,2185,0
|
|
20240402,180600,556200450,2185,2185,2185,2185,0
|
|
20240402,180500,556200450,2185,2185,2185,2185,0
|
|
20240402,180400,556200450,2185,2185,2185,2185,0
|
|
20240402,180300,556200450,2185,2185,2185,2185,0
|
|
20240402,180200,556200450,2185,2185,2185,2185,0
|
|
20240402,180100,556200450,2185,2185,2185,2185,0
|
|
20240402,180000,556200450,2185,2185,2185,2185,0
|
|
20240402,175900,556200450,2185,2185,2185,2185,0
|
|
20240402,175800,556200450,2185,2185,2185,2185,0
|
|
20240402,175700,556200450,2185,2185,2185,2185,0
|
|
20240402,175600,556200450,2185,2185,2185,2185,0
|
|
20240402,175500,556200450,2185,2185,2185,2185,1508
|
|
20240402,175400,556200450,2185,2185,2185,2185,0
|
|
20240402,175300,556200450,2185,2185,2185,2185,0
|
|
20240402,175200,556200450,2185,2185,2185,2185,0
|
|
20240402,175100,556200450,2185,2185,2185,2185,0
|
|
20240402,175000,556200450,2185,2185,2185,2185,0
|
|
20240402,174900,556200450,2185,2185,2185,2185,0
|
|
20240402,174800,556200450,2185,2185,2185,2185,0
|
|
20240402,174700,556200450,2185,2185,2185,2185,0
|
|
20240402,174600,556200450,2185,2185,2185,2185,0
|
|
20240402,174500,556200450,2185,2185,2185,2185,0
|
|
20240402,174400,556200450,2185,2185,2185,2185,0
|
|
20240402,174300,556200450,2185,2185,2185,2185,0
|
|
20240402,174200,556200450,2185,2185,2185,2185,0
|
|
20240402,174100,556200450,2185,2185,2185,2185,0
|
|
20240402,174000,556200450,2185,2185,2185,2185,0
|
|
20240402,173900,556200450,2185,2185,2185,2185,0
|
|
20240402,173800,556200450,2185,2185,2185,2185,0
|
|
20240402,173700,556200450,2185,2185,2185,2185,0
|
|
20240402,173600,556200450,2185,2185,2185,2185,0
|
|
20240402,173500,556200450,2185,2185,2185,2185,0
|
|
20240402,173400,556200450,2185,2185,2185,2185,0
|
|
20240402,173300,556200450,2185,2185,2185,2185,0
|
|
20240402,173200,556200450,2185,2185,2185,2185,0
|
|
20240402,173100,556200450,2185,2185,2185,2185,0
|
|
20240402,173000,556200450,2185,2185,2185,2185,0
|
|
20240402,172900,556200450,2185,2185,2185,2185,0
|
|
20240402,172800,556200450,2185,2185,2185,2185,0
|
|
20240402,172700,556200450,2185,2185,2185,2185,0
|
|
20240402,172600,556200450,2185,2185,2185,2185,0
|
|
20240402,172500,556200450,2185,2185,2185,2185,1508
|
|
20240402,172400,556200450,2185,2185,2185,2185,0
|
|
20240402,172300,556200450,2185,2185,2185,2185,0
|
|
20240402,172200,556200450,2185,2185,2185,2185,0
|
|
20240402,172100,556200450,2185,2185,2185,2185,0
|
|
20240402,172000,556200450,2185,2185,2185,2185,0
|
|
20240402,171900,556200450,2185,2185,2185,2185,0
|
|
20240402,171800,556200450,2185,2185,2185,2185,0
|
|
20240402,171700,556200450,2185,2185,2185,2185,0
|
|
20240402,171600,556200450,2185,2185,2185,2185,0
|
|
20240402,171500,556200450,2185,2185,2185,2185,0
|
|
20240402,171400,556200450,2185,2185,2185,2185,0
|
|
20240402,171300,556200450,2185,2185,2185,2185,0
|
|
20240402,171200,556200450,2185,2185,2185,2185,0
|
|
20240402,171100,556200450,2185,2185,2185,2185,0
|
|
20240402,171000,556200450,2185,2185,2185,2185,0
|
|
20240402,170900,556200450,2185,2185,2185,2185,0
|
|
20240402,170800,556200450,2185,2185,2185,2185,0
|
|
20240402,170700,556200450,2185,2185,2185,2185,0
|
|
20240402,170600,556200450,2185,2185,2185,2185,0
|
|
20240402,170500,556200450,2185,2185,2185,2185,0
|
|
20240402,170400,556200450,2185,2185,2185,2185,0
|
|
20240402,170300,556200450,2185,2185,2185,2185,0
|
|
20240402,170200,556200450,2185,2185,2185,2185,0
|
|
20240402,170100,556200450,2185,2185,2185,2185,0
|
|
20240402,170000,556200450,2185,2185,2185,2185,0
|
|
20240402,165900,556200450,2185,2185,2185,2185,0
|
|
20240402,165800,556200450,2185,2185,2185,2185,0
|
|
20240402,165700,556200450,2185,2185,2185,2185,0
|
|
20240402,165600,556200450,2185,2185,2185,2185,0
|
|
20240402,165500,556200450,2185,2185,2185,2185,1508
|
|
20240402,165400,556200450,2185,2185,2185,2185,0
|
|
20240402,165300,556200450,2185,2185,2185,2185,0
|
|
20240402,165200,556200450,2185,2185,2185,2185,0
|
|
20240402,165100,556200450,2185,2185,2185,2185,0
|
|
20240402,165000,556200450,2185,2185,2185,2185,0
|
|
20240402,164900,556200450,2185,2185,2185,2185,0
|
|
20240402,164800,556200450,2185,2185,2185,2185,0
|
|
20240402,164700,556200450,2185,2185,2185,2185,0
|
|
20240402,164600,556200450,2185,2185,2185,2185,0
|
|
20240402,164500,556200450,2185,2185,2185,2185,0
|
|
20240402,164400,556200450,2185,2185,2185,2185,0
|
|
20240402,164300,556200450,2185,2185,2185,2185,0
|
|
20240402,164200,556200450,2185,2185,2185,2185,0
|
|
20240402,164100,556200450,2185,2185,2185,2185,0
|
|
20240402,164000,556200450,2185,2185,2185,2185,0
|
|
20240402,163900,556200450,2185,2185,2185,2185,0
|
|
20240402,163800,556200450,2185,2185,2185,2185,0
|
|
20240402,163700,556200450,2185,2185,2185,2185,0
|
|
20240402,163600,556200450,2185,2185,2185,2185,0
|
|
20240402,163500,556200450,2185,2185,2185,2185,0
|
|
20240402,163400,556200450,2185,2185,2185,2185,0
|
|
20240402,163300,556200450,2185,2185,2185,2185,0
|
|
20240402,163200,556200450,2185,2185,2185,2185,0
|
|
20240402,163100,556200450,2185,2185,2185,2185,0
|
|
20240402,163000,556200450,2185,2185,2185,2185,0
|
|
20240402,162900,556200450,2185,2185,2185,2185,0
|
|
20240402,162800,556200450,2185,2185,2185,2185,0
|
|
20240402,162700,556200450,2185,2185,2185,2185,0
|
|
20240402,162600,556200450,2185,2185,2185,2185,0
|
|
20240402,162500,556200450,2185,2185,2185,2185,1508
|
|
20240402,162400,556200450,2185,2185,2185,2185,0
|
|
20240402,162300,556200450,2185,2185,2185,2185,0
|
|
20240402,162200,556200450,2185,2185,2185,2185,0
|
|
20240402,162100,556200450,2185,2185,2185,2185,0
|
|
20240402,162000,556200450,2185,2185,2185,2185,0
|
|
20240402,161900,556200450,2185,2185,2185,2185,0
|
|
20240402,161800,556200450,2185,2185,2185,2185,0
|
|
20240402,161700,556200450,2185,2185,2185,2185,0
|
|
20240402,161600,556200450,2185,2185,2185,2185,0
|
|
20240402,161500,556200450,2185,2185,2185,2185,0
|
|
20240402,161400,556200450,2185,2185,2185,2185,0
|
|
20240402,161300,556200450,2185,2185,2185,2185,0
|
|
20240402,161200,556200450,2185,2185,2185,2185,0
|
|
20240402,161100,556200450,2185,2185,2185,2185,0
|
|
20240402,161000,556200450,2185,2185,2185,2185,0
|
|
20240402,160900,556200450,2185,2185,2185,2185,0
|
|
20240402,160800,556200450,2185,2185,2185,2185,0
|
|
20240402,160700,556200450,2185,2185,2185,2185,0
|
|
20240402,160600,556200450,2185,2185,2185,2185,0
|
|
20240402,160500,556200450,2185,2185,2185,2185,0
|
|
20240402,160400,556200450,2185,2185,2185,2185,0
|
|
20240402,160300,556200450,2185,2185,2185,2185,0
|
|
20240402,160200,556200450,2185,2185,2185,2185,0
|
|
20240402,160100,556200450,2185,2185,2185,2185,0
|
|
20240402,160000,556200450,2185,2185,2185,2185,0
|
|
20240402,155900,556200450,2185,2185,2185,2185,0
|
|
20240402,155800,556200450,2185,2185,2185,2185,0
|
|
20240402,155700,556200450,2185,2185,2185,2185,0
|
|
20240402,155600,556200450,2185,2185,2185,2185,0
|
|
20240402,155500,556200450,2185,2185,2185,2185,1508
|
|
20240402,155400,556200450,2185,2185,2185,2185,0
|
|
20240402,155300,556200450,2185,2185,2185,2185,0
|
|
20240402,155200,556200450,2185,2185,2185,2185,0
|
|
20240402,155100,556200450,2185,2185,2185,2185,0
|
|
20240402,155000,556200450,2185,2185,2185,2185,0
|
|
20240402,154900,556200450,2185,2185,2185,2185,0
|
|
20240402,154800,556200450,2185,2185,2185,2185,0
|
|
20240402,154700,556200450,2185,2185,2185,2185,0
|
|
20240402,154600,556200450,2185,2185,2185,2185,0
|
|
20240402,154500,556200450,2185,2185,2185,2185,0
|
|
20240402,154400,556200450,2185,2185,2185,2185,0
|
|
20240402,154300,556200450,2185,2185,2185,2185,0
|
|
20240402,154200,556200450,2185,2185,2185,2185,0
|
|
20240402,154100,556200450,2185,2185,2185,2185,0
|
|
20240402,154000,556200450,2185,2185,2185,2185,0
|
|
20240402,153900,556200450,2185,2185,2185,2185,0
|
|
20240402,153800,556200450,2185,2185,2185,2185,0
|
|
20240402,153700,556200450,2185,2185,2185,2185,0
|
|
20240402,153600,556200450,2185,2185,2185,2185,0
|
|
20240402,153500,556200450,2185,2185,2185,2185,0
|
|
20240402,153400,556200450,2185,2185,2185,2185,0
|
|
20240402,153300,556200450,2185,2185,2185,2185,0
|
|
20240402,153200,556200450,2185,2185,2185,2185,0
|
|
20240402,153100,556200450,2185,2185,2185,2185,0
|
|
20240402,153000,556200450,2185,2185,2185,2185,1508
|
|
20240402,152900,552905470,2185,2185,2185,2185,0
|
|
20240402,152800,552905470,2185,2185,2185,2185,0
|
|
20240402,152700,552905470,2185,2185,2185,2185,0
|
|
20240402,152600,552905470,2185,2185,2185,2185,0
|
|
20240402,152500,552905470,2185,2185,2185,2185,0
|
|
20240402,152400,552905470,2185,2185,2185,2185,0
|
|
20240402,152300,552905470,2185,2185,2185,2185,0
|
|
20240402,152200,552905470,2185,2185,2185,2185,0
|
|
20240402,152100,552905470,2185,2185,2185,2185,0
|
|
20240402,152000,552905470,2185,2185,2185,2185,0
|
|
20240402,151900,552905470,2185,2180,2185,2175,144
|
|
20240402,151800,552591750,2185,2180,2185,2180,113
|
|
20240402,151700,552345395,2180,2180,2180,2180,925
|
|
20240402,151600,550328895,2185,2185,2185,2180,416
|
|
20240402,151500,549421435,2180,2180,2180,2180,326
|
|
20240402,151400,548710755,2185,2185,2185,2180,207
|
|
20240402,151300,548258485,2185,2185,2185,2180,98
|
|
20240402,151200,548044380,2185,2185,2185,2185,26
|
|
20240402,151100,547987570,2185,2185,2185,2185,239
|
|
20240402,151000,547465355,2185,2180,2185,2175,265
|
|
20240402,150900,546888615,2180,2180,2180,2175,554
|
|
20240402,150800,545681160,2180,2180,2180,2180,0
|
|
20240402,150700,545681160,2180,2180,2180,2175,57
|
|
20240402,150600,545557085,2180,2175,2180,2175,230
|
|
20240402,150500,545056815,2170,2170,2170,2170,0
|
|
20240402,150400,545056815,2170,2175,2175,2170,559
|
|
20240402,150300,543843780,2175,2175,2175,2175,67
|
|
20240402,150200,543698055,2175,2175,2175,2175,200
|
|
20240402,150100,543263055,2180,2175,2180,2175,26
|
|
20240402,150000,543206480,2175,2175,2175,2170,1166
|
|
20240402,145900,540675430,2175,2175,2175,2175,40
|
|
20240402,145800,540588430,2175,2170,2175,2170,796
|
|
20240402,145700,538861105,2175,2175,2175,2175,519
|
|
20240402,145600,537732280,2175,2170,2175,2170,1451
|
|
20240402,145500,534582855,2175,2175,2175,2175,21
|
|
20240402,145400,534537180,2175,2175,2175,2175,50
|
|
20240402,145300,534428430,2175,2175,2175,2175,106
|
|
20240402,145200,534197880,2175,2170,2175,2170,213
|
|
20240402,145100,533734670,2175,2175,2175,2175,18
|
|
20240402,145000,533695520,2175,2170,2175,2170,1006
|
|
20240402,144900,531512470,2175,2175,2175,2175,5
|
|
20240402,144800,531501595,2175,2175,2175,2175,300
|
|
20240402,144700,530849095,2170,2175,2175,2170,24
|
|
20240402,144600,530797000,2175,2175,2175,2175,0
|
|
20240402,144500,530797000,2175,2175,2175,2175,0
|
|
20240402,144400,530797000,2175,2175,2175,2175,10
|
|
20240402,144300,530775250,2175,2175,2175,2175,10
|
|
20240402,144200,530753500,2170,2175,2175,2170,4050
|
|
20240402,144100,521964750,2170,2175,2175,2170,408
|
|
20240402,144000,521079385,2175,2175,2175,2175,0
|
|
20240402,143900,521079385,2175,2175,2175,2175,1
|
|
20240402,143800,521077210,2180,2180,2180,2180,0
|
|
20240402,143700,521077210,2180,2180,2180,2180,0
|
|
20240402,143600,521077210,2180,2170,2180,2170,115
|
|
20240402,143500,520827430,2180,2180,2180,2180,4
|
|
20240402,143400,520818710,2180,2180,2180,2170,508
|
|
20240402,143300,519716270,2170,2170,2180,2170,2053
|
|
20240402,143200,515261230,2180,2175,2180,2170,501
|
|
20240402,143100,514174020,2180,2170,2180,2170,101
|
|
20240402,143000,513954840,2180,2180,2180,2180,40
|
|
20240402,142900,513867640,2180,2170,2180,2170,120
|
|
20240402,142800,513606240,2180,2180,2180,2180,139
|
|
20240402,142700,513303220,2170,2175,2175,2170,1383
|
|
20240402,142600,510301665,2180,2180,2180,2180,1
|
|
20240402,142500,510299485,2175,2180,2180,2175,468
|
|
20240402,142400,509280235,2180,2175,2180,2175,153
|
|
20240402,142300,508947200,2180,2180,2180,2175,1052
|
|
20240402,142200,506654340,2180,2170,2180,2170,188
|
|
20240402,142100,506245360,2175,2175,2180,2170,2027
|
|
20240402,142000,501839445,2180,2180,2180,2180,125
|
|
20240402,141900,501566945,2185,2185,2185,2185,0
|
|
20240402,141800,501566945,2185,2185,2185,2185,0
|
|
20240402,141700,501566945,2185,2185,2185,2185,1
|
|
20240402,141600,501564760,2175,2175,2175,2175,0
|
|
20240402,141500,501564760,2175,2185,2185,2175,438
|
|
20240402,141400,500609920,2185,2180,2185,2175,559
|
|
20240402,141300,499390805,2185,2185,2185,2185,0
|
|
20240402,141200,499390805,2185,2185,2185,2185,0
|
|
20240402,141100,499390805,2185,2185,2185,2185,2
|
|
20240402,141000,499386435,2185,2185,2185,2185,2
|
|
20240402,140900,499382065,2185,2185,2185,2185,5
|
|
20240402,140800,499371140,2175,2175,2175,2175,2247
|
|
20240402,140700,494483915,2185,2185,2185,2185,18
|
|
20240402,140600,494444585,2185,2180,2185,2175,3409
|
|
20240402,140500,487027125,2180,2185,2185,2180,172
|
|
20240402,140400,486652035,2185,2185,2185,2185,0
|
|
20240402,140300,486652035,2185,2185,2185,2180,1105
|
|
20240402,140200,484238110,2185,2185,2185,2185,1
|
|
20240402,140100,484235925,2185,2185,2185,2185,0
|
|
20240402,140000,484235925,2185,2185,2185,2185,100
|
|
20240402,135900,484017425,2185,2185,2185,2180,5063
|
|
20240402,135800,472956000,2185,2180,2185,2180,221
|
|
20240402,135700,472474215,2185,2185,2185,2180,1203
|
|
20240402,135600,469851165,2185,2185,2185,2185,0
|
|
20240402,135500,469851165,2185,2185,2185,2185,0
|
|
20240402,135400,469851165,2185,2185,2190,2180,62
|
|
20240402,135300,469715695,2190,2190,2190,2190,78
|
|
20240402,135200,469544875,2190,2190,2190,2190,0
|
|
20240402,135100,469544875,2190,2180,2190,2180,2
|
|
20240402,135000,469540505,2185,2185,2185,2185,51
|
|
20240402,134900,469429070,2185,2185,2185,2185,500
|
|
20240402,134800,468336570,2185,2185,2185,2185,3
|
|
20240402,134700,468330015,2185,2185,2185,2185,551
|
|
20240402,134600,467126080,2185,2185,2185,2185,95
|
|
20240402,134500,466918505,2185,2185,2185,2185,0
|
|
20240402,134400,466918505,2185,2185,2185,2185,47
|
|
20240402,134300,466815810,2185,2185,2185,2185,50
|
|
20240402,134200,466706560,2190,2185,2190,2180,1948
|
|
20240402,134100,462459805,2185,2180,2185,2180,1063
|
|
20240402,134000,460142150,2180,2190,2190,2180,2088
|
|
20240402,133900,455588220,2190,2185,2190,2185,11050
|
|
20240402,133800,431443940,2190,2190,2190,2190,2100
|
|
20240402,133700,426844940,2190,2190,2195,2190,3834
|
|
20240402,133600,418448295,2195,2195,2195,2195,1
|
|
20240402,133500,418446100,2190,2190,2190,2190,1
|
|
20240402,133400,418443910,2195,2190,2195,2190,256
|
|
20240402,133300,417883265,2195,2195,2195,2190,703
|
|
20240402,133200,416341405,2195,2195,2195,2195,6
|
|
20240402,133100,416328235,2195,2185,2195,2185,1010
|
|
20240402,133000,414121335,2190,2190,2195,2190,207
|
|
20240402,132900,413668000,2190,2190,2190,2190,50
|
|
20240402,132800,413558500,2190,2190,2190,2190,1
|
|
20240402,132700,413556310,2195,2195,2195,2195,0
|
|
20240402,132600,413556310,2195,2195,2195,2195,1
|
|
20240402,132500,413554115,2190,2190,2195,2190,1608
|
|
20240402,132400,410032580,2190,2190,2190,2185,2521
|
|
20240402,132300,404523290,2190,2190,2190,2190,0
|
|
20240402,132200,404523290,2190,2190,2190,2190,3288
|
|
20240402,132100,397322570,2200,2200,2200,2200,0
|
|
20240402,132000,397322570,2200,2200,2200,2200,2
|
|
20240402,131900,397318170,2190,2190,2190,2190,2
|
|
20240402,131800,397313790,2195,2195,2200,2195,52
|
|
20240402,131700,397199645,2195,2195,2195,2195,2
|
|
20240402,131600,397195255,2195,2200,2200,2195,11
|
|
20240402,131500,397171105,2195,2200,2200,2195,11
|
|
20240402,131400,397146955,2190,2195,2200,2190,196
|
|
20240402,131300,396716515,2205,2195,2205,2195,154
|
|
20240402,131200,396378475,2205,2205,2205,2205,0
|
|
20240402,131100,396378475,2205,2205,2205,2205,0
|
|
20240402,131000,396378475,2205,2205,2205,2190,9
|
|
20240402,130900,396358675,2200,2200,2200,2200,1
|
|
20240402,130800,396356475,2205,2195,2205,2195,82
|
|
20240402,130700,396176475,2200,2200,2200,2200,3
|
|
20240402,130600,396169875,2200,2200,2200,2200,100
|
|
20240402,130500,395949875,2200,2190,2200,2190,106
|
|
20240402,130400,395716705,2190,2195,2195,2190,1751
|
|
20240402,130300,391879515,2200,2200,2200,2200,10
|
|
20240402,130200,391857515,2190,2190,2190,2190,0
|
|
20240402,130100,391857515,2190,2200,2200,2190,350
|
|
20240402,130000,391091005,2190,2195,2195,2190,202
|
|
20240402,125900,390647625,2205,2205,2205,2190,14
|
|
20240402,125800,390616780,2205,2205,2205,2205,100
|
|
20240402,125700,390396280,2205,2205,2205,2205,4534
|
|
20240402,125600,380398810,2205,2195,2205,2190,8459
|
|
20240402,125500,361873535,2190,2200,2200,2190,461
|
|
20240402,125400,360859375,2205,2205,2205,2205,0
|
|
20240402,125300,360859375,2205,2205,2205,2205,0
|
|
20240402,125200,360859375,2205,2190,2205,2190,3
|
|
20240402,125100,360852775,2195,2195,2205,2195,81
|
|
20240402,125000,360674970,2195,2195,2195,2195,425
|
|
20240402,124900,359742095,2200,2200,2200,2200,100
|
|
20240402,124800,359522095,2200,2200,2200,2200,100
|
|
20240402,124700,359302095,2200,2200,2200,2200,0
|
|
20240402,124600,359302095,2200,2200,2200,2200,0
|
|
20240402,124500,359302095,2200,2200,2200,2200,0
|
|
20240402,124400,359302095,2200,2200,2200,2200,1
|
|
20240402,124300,359299895,2200,2195,2200,2190,3311
|
|
20240402,124200,352045565,2200,2200,2200,2200,0
|
|
20240402,124100,352045565,2200,2200,2200,2200,30
|
|
20240402,124000,351979565,2200,2200,2200,2200,8
|
|
20240402,123900,351961965,2200,2200,2200,2200,1
|
|
20240402,123800,351959765,2200,2200,2200,2200,0
|
|
20240402,123700,351959765,2200,2200,2200,2200,2000
|
|
20240402,123600,347559765,2205,2205,2205,2205,0
|
|
20240402,123500,347559765,2205,2205,2205,2205,0
|
|
20240402,123400,347559765,2205,2200,2205,2195,965
|
|
20240402,123300,345441470,2205,2205,2205,2205,0
|
|
20240402,123200,345441470,2205,2200,2205,2200,2
|
|
20240402,123100,345437065,2195,2195,2195,2195,0
|
|
20240402,123000,345437065,2195,2195,2195,2195,0
|
|
20240402,122900,345437065,2195,2195,2195,2195,0
|
|
20240402,122800,345437065,2195,2195,2195,2195,2
|
|
20240402,122700,345432675,2200,2200,2200,2200,160
|
|
20240402,122600,345080675,2195,2200,2200,2195,41
|
|
20240402,122500,344990480,2200,2200,2200,2200,26
|
|
20240402,122400,344933280,2200,2200,2200,2200,0
|
|
20240402,122300,344933280,2200,2195,2200,2195,1678
|
|
20240402,122200,341249680,2195,2200,2200,2195,2
|
|
20240402,122100,341245285,2200,2200,2200,2200,28
|
|
20240402,122000,341183685,2200,2205,2205,2195,1450
|
|
20240402,121900,337994380,2200,2200,2200,2200,0
|
|
20240402,121800,337994380,2200,2200,2200,2200,50
|
|
20240402,121700,337884380,2200,2205,2205,2200,61
|
|
20240402,121600,337749880,2210,2210,2210,2210,0
|
|
20240402,121500,337749880,2210,2210,2210,2210,0
|
|
20240402,121400,337749880,2210,2210,2210,2210,0
|
|
20240402,121300,337749880,2210,2210,2210,2210,0
|
|
20240402,121200,337749880,2210,2210,2210,2210,0
|
|
20240402,121100,337749880,2210,2210,2210,2210,50
|
|
20240402,121000,337639380,2210,2210,2210,2210,0
|
|
20240402,120900,337639380,2210,2210,2210,2210,17
|
|
20240402,120800,337601810,2210,2205,2210,2205,11
|
|
20240402,120700,337577550,2210,2210,2210,2210,1
|
|
20240402,120600,337575340,2205,2205,2205,2205,577
|
|
20240402,120500,336303055,2205,2210,2210,2205,101
|
|
20240402,120400,336079850,2210,2205,2210,2205,1562
|
|
20240402,120300,332635555,2205,2205,2205,2205,110
|
|
20240402,120200,332393005,2205,2205,2205,2205,0
|
|
20240402,120100,332393005,2205,2205,2205,2205,0
|
|
20240402,120000,332393005,2205,2205,2205,2205,0
|
|
20240402,115900,332393005,2205,2205,2205,2205,10
|
|
20240402,115800,332370955,2205,2200,2205,2200,55
|
|
20240402,115700,332249685,2205,2210,2210,2205,135
|
|
20240402,115600,331951885,2210,2210,2210,2210,55
|
|
20240402,115500,331830335,2210,2210,2210,2210,19
|
|
20240402,115400,331788345,2210,2210,2210,2210,0
|
|
20240402,115300,331788345,2210,2210,2210,2210,102
|
|
20240402,115200,331562925,2210,2210,2210,2210,0
|
|
20240402,115100,331562925,2210,2210,2210,2210,32
|
|
20240402,115000,331492205,2210,2210,2210,2210,41
|
|
20240402,114900,331401595,2210,2205,2210,2205,501
|
|
20240402,114800,330296885,2205,2205,2205,2205,0
|
|
20240402,114700,330296885,2205,2205,2205,2205,13
|
|
20240402,114600,330268220,2210,2210,2210,2210,1
|
|
20240402,114500,330266010,2210,2210,2210,2210,0
|
|
20240402,114400,330266010,2210,2210,2210,2210,0
|
|
20240402,114300,330266010,2210,2210,2210,2210,53
|
|
20240402,114200,330148880,2210,2210,2210,2210,0
|
|
20240402,114100,330148880,2210,2210,2210,2210,2
|
|
20240402,114000,330144460,2210,2210,2210,2210,3
|
|
20240402,113900,330137830,2210,2210,2210,2210,1
|
|
20240402,113800,330135620,2205,2205,2205,2205,977
|
|
20240402,113700,327981335,2205,2200,2205,2200,151
|
|
20240402,113600,327649130,2205,2205,2205,2205,0
|
|
20240402,113500,327649130,2205,2200,2205,2200,14
|
|
20240402,113400,327618325,2195,2195,2195,2195,0
|
|
20240402,113300,327618325,2195,2205,2205,2195,22
|
|
20240402,113200,327570015,2205,2200,2205,2200,1003
|
|
20240402,113100,325363400,2200,2195,2200,2195,287
|
|
20240402,113000,324732065,2200,2205,2205,2200,14
|
|
20240402,112900,324701250,2205,2205,2205,2205,10
|
|
20240402,112800,324679200,2205,2200,2205,2200,1035
|
|
20240402,112700,322402175,2205,2205,2205,2205,0
|
|
20240402,112600,322402175,2205,2205,2205,2205,15
|
|
20240402,112500,322369100,2205,2205,2205,2205,0
|
|
20240402,112400,322369100,2205,2205,2205,2205,27
|
|
20240402,112300,322309565,2205,2205,2205,2205,152
|
|
20240402,112200,321974405,2205,2205,2205,2205,62
|
|
20240402,112100,321837695,2205,2205,2205,2205,532
|
|
20240402,112000,320664635,2205,2205,2205,2205,1
|
|
20240402,111900,320662430,2205,2205,2205,2205,1
|
|
20240402,111800,320660225,2200,2200,2200,2200,0
|
|
20240402,111700,320660225,2200,2200,2200,2200,78
|
|
20240402,111600,320488625,2205,2205,2205,2205,0
|
|
20240402,111500,320488625,2205,2205,2205,2200,415
|
|
20240402,111400,319575615,2200,2200,2200,2200,50
|
|
20240402,111300,319465615,2200,2205,2205,2200,511
|
|
20240402,111200,318341365,2205,2205,2205,2205,500
|
|
20240402,111100,317238865,2205,2205,2205,2205,62
|
|
20240402,111000,317102155,2205,2205,2205,2190,584
|
|
20240402,110900,315815115,2205,2205,2210,2190,6039
|
|
20240402,110800,302561585,2205,2205,2205,2205,174
|
|
20240402,110700,302177915,2210,2210,2210,2210,0
|
|
20240402,110600,302177915,2210,2210,2210,2210,135
|
|
20240402,110500,301879565,2210,2205,2210,2205,136
|
|
20240402,110400,301579055,2210,2210,2210,2210,0
|
|
20240402,110300,301579055,2210,2210,2210,2210,1
|
|
20240402,110200,301576845,2210,2210,2210,2210,10
|
|
20240402,110100,301554745,2210,2205,2210,2205,61
|
|
20240402,110000,301420235,2210,2200,2210,2200,1652
|
|
20240402,105900,297784565,2200,2200,2200,2200,500
|
|
20240402,105800,296684565,2210,2210,2210,2210,0
|
|
20240402,105700,296684565,2210,2210,2210,2210,1
|
|
20240402,105600,296682355,2210,2200,2210,2200,403
|
|
20240402,105500,295795725,2210,2205,2210,2200,164
|
|
20240402,105400,295434890,2210,2210,2210,2205,483
|
|
20240402,105300,294367560,2210,2200,2210,2200,2
|
|
20240402,105200,294363150,2210,2210,2210,2210,0
|
|
20240402,105100,294363150,2210,2210,2210,2210,0
|
|
20240402,105000,294363150,2210,2210,2210,2210,0
|
|
20240402,104900,294363150,2210,2210,2210,2210,100
|
|
20240402,104800,294142150,2210,2210,2210,2210,0
|
|
20240402,104700,294142150,2210,2210,2210,2210,10
|
|
20240402,104600,294120050,2210,2210,2210,2210,48
|
|
20240402,104500,294013970,2210,2210,2210,2200,859
|
|
20240402,104400,292122160,2210,2205,2210,2200,7971
|
|
20240402,104300,274580860,2205,2210,2210,2205,91
|
|
20240402,104200,274380200,2205,2205,2205,2205,453
|
|
20240402,104100,273381335,2210,2210,2210,2210,0
|
|
20240402,104000,273381335,2210,2210,2210,2210,22
|
|
20240402,103900,273332715,2210,2210,2210,2205,106
|
|
20240402,103800,273098460,2210,2210,2210,2210,0
|
|
20240402,103700,273098460,2210,2200,2210,2200,4023
|
|
20240402,103600,264247850,2210,2210,2210,2210,0
|
|
20240402,103500,264247850,2210,2210,2210,2210,0
|
|
20240402,103400,264247850,2210,2210,2210,2210,0
|
|
20240402,103300,264247850,2210,2205,2215,2205,7
|
|
20240402,103200,264232400,2215,2205,2215,2205,6305
|
|
20240402,103100,250329865,2210,2210,2210,2210,500
|
|
20240402,103000,249224865,2210,2210,2210,2210,1
|
|
20240402,102900,249222655,2215,2215,2215,2215,60
|
|
20240402,102800,249089755,2215,2210,2215,2210,2
|
|
20240402,102700,249085330,2215,2215,2215,2215,0
|
|
20240402,102600,249085330,2215,2215,2215,2215,901
|
|
20240402,102500,247089615,2215,2215,2215,2215,0
|
|
20240402,102400,247089615,2215,2215,2215,2210,164
|
|
20240402,102300,246727110,2215,2215,2215,2210,66
|
|
20240402,102200,246580925,2215,2215,2215,2215,29
|
|
20240402,102100,246516690,2205,2205,2205,2205,1189
|
|
20240402,102000,243894945,2215,2210,2215,2205,430
|
|
20240402,101900,242944635,2215,2215,2215,2215,4
|
|
20240402,101800,242935775,2215,2215,2215,2210,1381
|
|
20240402,101700,239883690,2205,2220,2220,2205,50
|
|
20240402,101600,239773395,2220,2210,2220,2210,205
|
|
20240402,101500,239320295,2210,2210,2210,2210,175
|
|
20240402,101400,238933545,2210,2210,2210,2210,184
|
|
20240402,101300,238526905,2210,2210,2210,2200,3643
|
|
20240402,101200,230511765,2205,2220,2220,2205,11
|
|
20240402,101100,230487415,2215,2215,2215,2205,13259
|
|
20240402,101000,201203005,2215,2215,2215,2210,71
|
|
20240402,100900,201045855,2215,2215,2215,2210,110
|
|
20240402,100800,200802455,2215,2215,2215,2215,18
|
|
20240402,100700,200762585,2215,2215,2215,2215,49
|
|
20240402,100600,200654050,2210,2215,2215,2210,39
|
|
20240402,100500,200567680,2215,2215,2215,2210,1738
|
|
20240402,100400,196726435,2215,2215,2215,2215,16
|
|
20240402,100300,196690995,2210,2215,2215,2210,2
|
|
20240402,100200,196686570,2215,2215,2215,2215,64
|
|
20240402,100100,196544810,2215,2220,2220,2215,14
|
|
20240402,100000,196513765,2210,2215,2220,2210,6661
|
|
20240402,095900,181788135,2220,2215,2220,2215,552
|
|
20240402,095800,180565445,2225,2215,2225,2215,790
|
|
20240402,095700,178815555,2225,2225,2225,2225,0
|
|
20240402,095600,178815555,2225,2225,2225,2225,59
|
|
20240402,095500,178684280,2225,2220,2225,2220,26
|
|
20240402,095400,178626545,2225,2220,2225,2210,19517
|
|
20240402,095300,135401575,2220,2220,2220,2220,10
|
|
20240402,095200,135379375,2220,2210,2220,2210,3
|
|
20240402,095100,135372725,2220,2220,2220,2220,0
|
|
20240402,095000,135372725,2220,2220,2220,2210,198
|
|
20240402,094900,134934135,2220,2205,2220,2205,3124
|
|
20240402,094800,128023060,2215,2215,2215,2215,0
|
|
20240402,094700,128023060,2215,2215,2215,2205,174
|
|
20240402,094600,127638000,2210,2215,2215,2210,3172
|
|
20240402,094500,120627470,2210,2210,2210,2210,535
|
|
20240402,094400,119445120,2210,2210,2215,2210,1176
|
|
20240402,094300,116840905,2215,2210,2215,2210,637
|
|
20240402,094200,115433130,2210,2215,2215,2210,3350
|
|
20240402,094100,108029530,2215,2215,2215,2215,30
|
|
20240402,094000,107963080,2210,2210,2215,2210,4772
|
|
20240402,093900,97416955,2215,2220,2225,2215,103
|
|
20240402,093800,97188745,2225,2225,2225,2225,500
|
|
20240402,093700,96076245,2230,2210,2230,2210,3
|
|
20240402,093600,96069575,2215,2230,2230,2215,7
|
|
20240402,093500,96054055,2210,2215,2215,2210,1571
|
|
20240402,093400,92574355,2230,2230,2230,2230,1
|
|
20240402,093300,92572125,2215,2220,2220,2215,1197
|
|
20240402,093200,89917720,2230,2230,2230,2230,0
|
|
20240402,093100,89917720,2230,2220,2230,2220,3
|
|
20240402,093000,89911050,2220,2220,2230,2220,581
|
|
20240402,092900,88621220,2220,2230,2230,2220,15
|
|
20240402,092800,88587870,2230,2215,2230,2215,794
|
|
20240402,092700,86828830,2230,2215,2230,2215,2
|
|
20240402,092600,86824385,2220,2230,2230,2215,1032
|
|
20240402,092500,84536565,2230,2215,2230,2215,222
|
|
20240402,092400,84044820,2220,2220,2220,2220,515
|
|
20240402,092300,82901520,2230,2230,2230,2230,100
|
|
20240402,092200,82678520,2230,2230,2230,2230,199
|
|
20240402,092100,82234750,2230,2230,2230,2230,0
|
|
20240402,092000,82234750,2230,2220,2230,2220,502
|
|
20240402,091900,81120300,2225,2220,2225,2220,584
|
|
20240402,091800,79822520,2220,2220,2220,2220,107
|
|
20240402,091700,79584980,2220,2220,2225,2220,4005
|
|
20240402,091600,70693865,2225,2225,2225,2220,77
|
|
20240402,091500,70522770,2230,2220,2230,2220,818
|
|
20240402,091400,68701155,2220,2225,2225,2220,72
|
|
20240402,091300,68541195,2225,2215,2225,2215,2566
|
|
20240402,091200,62832160,2215,2220,2225,2210,4659
|
|
20240402,091100,52517750,2230,2225,2230,2220,2061
|
|
20240402,091000,47938675,2225,2225,2225,2225,185
|
|
20240402,090900,47527050,2230,2230,2230,2225,1494
|
|
20240402,090800,44199180,2230,2240,2240,2225,1087
|
|
20240402,090700,41776910,2230,2250,2250,2230,2139
|
|
20240402,090600,37000655,2250,2250,2250,2250,0
|
|
20240402,090500,37000655,2250,2235,2250,2235,347
|
|
20240402,090400,36225080,2250,2250,2250,2230,1242
|
|
20240402,090300,33445685,2245,2250,2250,2245,216
|
|
20240402,090200,32960265,2250,2260,2275,2250,2203
|
|
20240402,090100,28003480,2255,2255,2275,2255,1216
|
|
20240402,090000,25242410,2270,2265,2270,2255,11143
|