597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185400,556769740,2175,2175,2175,2175,5688
|
|
20240403,185300,556769740,2175,2175,2175,2175,0
|
|
20240403,185200,556769740,2175,2175,2175,2175,0
|
|
20240403,185100,556769740,2175,2175,2175,2175,0
|
|
20240403,185000,556769740,2175,2175,2175,2175,0
|
|
20240403,184900,556769740,2175,2175,2175,2175,0
|
|
20240403,184800,556769740,2175,2175,2175,2175,0
|
|
20240403,184700,556769740,2175,2175,2175,2175,0
|
|
20240403,184600,556769740,2175,2175,2175,2175,0
|
|
20240403,184500,556769740,2175,2175,2175,2175,0
|
|
20240403,184400,556769740,2175,2175,2175,2175,0
|
|
20240403,184300,556769740,2175,2175,2175,2175,0
|
|
20240403,184200,556769740,2175,2175,2175,2175,0
|
|
20240403,184100,556769740,2175,2175,2175,2175,0
|
|
20240403,184000,556769740,2175,2175,2175,2175,0
|
|
20240403,183900,556769740,2175,2175,2175,2175,0
|
|
20240403,183800,556769740,2175,2175,2175,2175,0
|
|
20240403,183700,556769740,2175,2175,2175,2175,0
|
|
20240403,183600,556769740,2175,2175,2175,2175,0
|
|
20240403,183500,556769740,2175,2175,2175,2175,0
|
|
20240403,183400,556769740,2175,2175,2175,2175,0
|
|
20240403,183300,556769740,2175,2175,2175,2175,0
|
|
20240403,183200,556769740,2175,2175,2175,2175,0
|
|
20240403,183100,556769740,2175,2175,2175,2175,0
|
|
20240403,183000,556769740,2175,2175,2175,2175,0
|
|
20240403,182900,556769740,2175,2175,2175,2175,0
|
|
20240403,182800,556769740,2175,2175,2175,2175,0
|
|
20240403,182700,556769740,2175,2175,2175,2175,0
|
|
20240403,182600,556769740,2175,2175,2175,2175,0
|
|
20240403,182500,556769740,2175,2175,2175,2175,0
|
|
20240403,182400,556769740,2175,2175,2175,2175,5688
|
|
20240403,182300,556769740,2175,2175,2175,2175,0
|
|
20240403,182200,556769740,2175,2175,2175,2175,0
|
|
20240403,182100,556769740,2175,2175,2175,2175,0
|
|
20240403,182000,556769740,2175,2175,2175,2175,0
|
|
20240403,181900,556769740,2175,2175,2175,2175,0
|
|
20240403,181800,556769740,2175,2175,2175,2175,0
|
|
20240403,181700,556769740,2175,2175,2175,2175,0
|
|
20240403,181600,556769740,2175,2175,2175,2175,0
|
|
20240403,181500,556769740,2175,2175,2175,2175,0
|
|
20240403,181400,556769740,2175,2175,2175,2175,0
|
|
20240403,181300,556769740,2175,2175,2175,2175,0
|
|
20240403,181200,556769740,2175,2175,2175,2175,0
|
|
20240403,181100,556769740,2175,2175,2175,2175,0
|
|
20240403,181000,556769740,2175,2175,2175,2175,0
|
|
20240403,180900,556769740,2175,2175,2175,2175,0
|
|
20240403,180800,556769740,2175,2175,2175,2175,0
|
|
20240403,180700,556769740,2175,2175,2175,2175,0
|
|
20240403,180600,556769740,2175,2175,2175,2175,0
|
|
20240403,180500,556769740,2175,2175,2175,2175,0
|
|
20240403,180400,556769740,2175,2175,2175,2175,0
|
|
20240403,180300,556769740,2175,2175,2175,2175,0
|
|
20240403,180200,556769740,2175,2175,2175,2175,0
|
|
20240403,180100,556769740,2175,2175,2175,2175,0
|
|
20240403,180000,556769740,2175,2175,2175,2175,0
|
|
20240403,175900,556769740,2175,2175,2175,2175,0
|
|
20240403,175800,556769740,2175,2175,2175,2175,0
|
|
20240403,175700,556769740,2175,2175,2175,2175,0
|
|
20240403,175600,556769740,2175,2175,2175,2175,0
|
|
20240403,175500,556769740,2175,2175,2175,2175,0
|
|
20240403,175400,556769740,2175,2175,2175,2175,5688
|
|
20240403,175300,556769740,2175,2175,2175,2175,0
|
|
20240403,175200,556769740,2175,2175,2175,2175,0
|
|
20240403,175100,556769740,2175,2175,2175,2175,0
|
|
20240403,175000,556769740,2175,2175,2175,2175,0
|
|
20240403,174900,556769740,2175,2175,2175,2175,0
|
|
20240403,174800,556769740,2175,2175,2175,2175,0
|
|
20240403,174700,556769740,2175,2175,2175,2175,0
|
|
20240403,174600,556769740,2175,2175,2175,2175,0
|
|
20240403,174500,556769740,2175,2175,2175,2175,0
|
|
20240403,174400,556769740,2175,2175,2175,2175,0
|
|
20240403,174300,556769740,2175,2175,2175,2175,0
|
|
20240403,174200,556769740,2175,2175,2175,2175,0
|
|
20240403,174100,556769740,2175,2175,2175,2175,0
|
|
20240403,174000,556769740,2175,2175,2175,2175,0
|
|
20240403,173900,556769740,2175,2175,2175,2175,0
|
|
20240403,173800,556769740,2175,2175,2175,2175,0
|
|
20240403,173700,556769740,2175,2175,2175,2175,0
|
|
20240403,173600,556769740,2175,2175,2175,2175,0
|
|
20240403,173500,556769740,2175,2175,2175,2175,0
|
|
20240403,173400,556769740,2175,2175,2175,2175,0
|
|
20240403,173300,556769740,2175,2175,2175,2175,0
|
|
20240403,173200,556769740,2175,2175,2175,2175,0
|
|
20240403,173100,556769740,2175,2175,2175,2175,0
|
|
20240403,173000,556769740,2175,2175,2175,2175,0
|
|
20240403,172900,556769740,2175,2175,2175,2175,0
|
|
20240403,172800,556769740,2175,2175,2175,2175,0
|
|
20240403,172700,556769740,2175,2175,2175,2175,0
|
|
20240403,172600,556769740,2175,2175,2175,2175,0
|
|
20240403,172500,556769740,2175,2175,2175,2175,0
|
|
20240403,172400,556769740,2175,2175,2175,2175,5688
|
|
20240403,172300,556769740,2175,2175,2175,2175,0
|
|
20240403,172200,556769740,2175,2175,2175,2175,0
|
|
20240403,172100,556769740,2175,2175,2175,2175,0
|
|
20240403,172000,556769740,2175,2175,2175,2175,0
|
|
20240403,171900,556769740,2175,2175,2175,2175,0
|
|
20240403,171800,556769740,2175,2175,2175,2175,0
|
|
20240403,171700,556769740,2175,2175,2175,2175,0
|
|
20240403,171600,556769740,2175,2175,2175,2175,0
|
|
20240403,171500,556769740,2175,2175,2175,2175,0
|
|
20240403,171400,556769740,2175,2175,2175,2175,0
|
|
20240403,171300,556769740,2175,2175,2175,2175,0
|
|
20240403,171200,556769740,2175,2175,2175,2175,0
|
|
20240403,171100,556769740,2175,2175,2175,2175,0
|
|
20240403,171000,556769740,2175,2175,2175,2175,0
|
|
20240403,170900,556769740,2175,2175,2175,2175,0
|
|
20240403,170800,556769740,2175,2175,2175,2175,0
|
|
20240403,170700,556769740,2175,2175,2175,2175,0
|
|
20240403,170600,556769740,2175,2175,2175,2175,0
|
|
20240403,170500,556769740,2175,2175,2175,2175,0
|
|
20240403,170400,556769740,2175,2175,2175,2175,0
|
|
20240403,170300,556769740,2175,2175,2175,2175,0
|
|
20240403,170200,556769740,2175,2175,2175,2175,0
|
|
20240403,170100,556769740,2175,2175,2175,2175,0
|
|
20240403,170000,556769740,2175,2175,2175,2175,0
|
|
20240403,165900,556769740,2175,2175,2175,2175,0
|
|
20240403,165800,556769740,2175,2175,2175,2175,0
|
|
20240403,165700,556769740,2175,2175,2175,2175,0
|
|
20240403,165600,556769740,2175,2175,2175,2175,0
|
|
20240403,165500,556769740,2175,2175,2175,2175,0
|
|
20240403,165400,556769740,2175,2175,2175,2175,5688
|
|
20240403,165300,556769740,2175,2175,2175,2175,0
|
|
20240403,165200,556769740,2175,2175,2175,2175,0
|
|
20240403,165100,556769740,2175,2175,2175,2175,0
|
|
20240403,165000,556769740,2175,2175,2175,2175,0
|
|
20240403,164900,556769740,2175,2175,2175,2175,0
|
|
20240403,164800,556769740,2175,2175,2175,2175,0
|
|
20240403,164700,556769740,2175,2175,2175,2175,0
|
|
20240403,164600,556769740,2175,2175,2175,2175,0
|
|
20240403,164500,556769740,2175,2175,2175,2175,0
|
|
20240403,164400,556769740,2175,2175,2175,2175,0
|
|
20240403,164300,556769740,2175,2175,2175,2175,0
|
|
20240403,164200,556769740,2175,2175,2175,2175,0
|
|
20240403,164100,556769740,2175,2175,2175,2175,0
|
|
20240403,164000,556769740,2175,2175,2175,2175,0
|
|
20240403,163900,556769740,2175,2175,2175,2175,0
|
|
20240403,163800,556769740,2175,2175,2175,2175,0
|
|
20240403,163700,556769740,2175,2175,2175,2175,0
|
|
20240403,163600,556769740,2175,2175,2175,2175,0
|
|
20240403,163500,556769740,2175,2175,2175,2175,0
|
|
20240403,163400,556769740,2175,2175,2175,2175,0
|
|
20240403,163300,556769740,2175,2175,2175,2175,0
|
|
20240403,163200,556769740,2175,2175,2175,2175,0
|
|
20240403,163100,556769740,2175,2175,2175,2175,0
|
|
20240403,163000,556769740,2175,2175,2175,2175,0
|
|
20240403,162900,556769740,2175,2175,2175,2175,0
|
|
20240403,162800,556769740,2175,2175,2175,2175,0
|
|
20240403,162700,556769740,2175,2175,2175,2175,0
|
|
20240403,162600,556769740,2175,2175,2175,2175,0
|
|
20240403,162500,556769740,2175,2175,2175,2175,0
|
|
20240403,162400,556769740,2175,2175,2175,2175,5688
|
|
20240403,162300,556769740,2175,2175,2175,2175,0
|
|
20240403,162200,556769740,2175,2175,2175,2175,0
|
|
20240403,162100,556769740,2175,2175,2175,2175,0
|
|
20240403,162000,556769740,2175,2175,2175,2175,0
|
|
20240403,161900,556769740,2175,2175,2175,2175,0
|
|
20240403,161800,556769740,2175,2175,2175,2175,0
|
|
20240403,161700,556769740,2175,2175,2175,2175,0
|
|
20240403,161600,556769740,2175,2175,2175,2175,0
|
|
20240403,161500,556769740,2175,2175,2175,2175,0
|
|
20240403,161400,556769740,2175,2175,2175,2175,0
|
|
20240403,161300,556769740,2175,2175,2175,2175,0
|
|
20240403,161200,556769740,2175,2175,2175,2175,0
|
|
20240403,161100,556769740,2175,2175,2175,2175,0
|
|
20240403,161000,556769740,2175,2175,2175,2175,0
|
|
20240403,160900,556769740,2175,2175,2175,2175,0
|
|
20240403,160800,556769740,2175,2175,2175,2175,0
|
|
20240403,160700,556769740,2175,2175,2175,2175,0
|
|
20240403,160600,556769740,2175,2175,2175,2175,0
|
|
20240403,160500,556769740,2175,2175,2175,2175,0
|
|
20240403,160400,556769740,2175,2175,2175,2175,0
|
|
20240403,160300,556769740,2175,2175,2175,2175,0
|
|
20240403,160200,556769740,2175,2175,2175,2175,0
|
|
20240403,160100,556769740,2175,2175,2175,2175,0
|
|
20240403,160000,556769740,2175,2175,2175,2175,0
|
|
20240403,155900,556769740,2175,2175,2175,2175,0
|
|
20240403,155800,556769740,2175,2175,2175,2175,0
|
|
20240403,155700,556769740,2175,2175,2175,2175,0
|
|
20240403,155600,556769740,2175,2175,2175,2175,0
|
|
20240403,155500,556769740,2175,2175,2175,2175,0
|
|
20240403,155400,556769740,2175,2175,2175,2175,5688
|
|
20240403,155300,556769740,2175,2175,2175,2175,0
|
|
20240403,155200,556769740,2175,2175,2175,2175,0
|
|
20240403,155100,556769740,2175,2175,2175,2175,0
|
|
20240403,155000,556769740,2175,2175,2175,2175,0
|
|
20240403,154900,556769740,2175,2175,2175,2175,0
|
|
20240403,154800,556769740,2175,2175,2175,2175,0
|
|
20240403,154700,556769740,2175,2175,2175,2175,0
|
|
20240403,154600,556769740,2175,2175,2175,2175,0
|
|
20240403,154500,556769740,2175,2175,2175,2175,0
|
|
20240403,154400,556769740,2175,2175,2175,2175,0
|
|
20240403,154300,556769740,2175,2175,2175,2175,0
|
|
20240403,154200,556769740,2175,2175,2175,2175,0
|
|
20240403,154100,556769740,2175,2175,2175,2175,0
|
|
20240403,154000,556769740,2175,2175,2175,2175,0
|
|
20240403,153900,556769740,2175,2175,2175,2175,0
|
|
20240403,153800,556769740,2175,2175,2175,2175,0
|
|
20240403,153700,556769740,2175,2175,2175,2175,0
|
|
20240403,153600,556769740,2175,2175,2175,2175,0
|
|
20240403,153500,556769740,2175,2175,2175,2175,0
|
|
20240403,153400,556769740,2175,2175,2175,2175,0
|
|
20240403,153300,556769740,2175,2175,2175,2175,0
|
|
20240403,153200,556769740,2175,2175,2175,2175,0
|
|
20240403,153100,556769740,2175,2175,2175,2175,0
|
|
20240403,153000,556769740,2175,2175,2175,2175,5688
|
|
20240403,152900,544398340,2180,2180,2180,2180,0
|
|
20240403,152800,544398340,2180,2180,2180,2180,0
|
|
20240403,152700,544398340,2180,2180,2180,2180,0
|
|
20240403,152600,544398340,2180,2180,2180,2180,0
|
|
20240403,152500,544398340,2180,2180,2180,2180,0
|
|
20240403,152400,544398340,2180,2180,2180,2180,0
|
|
20240403,152300,544398340,2180,2180,2180,2180,0
|
|
20240403,152200,544398340,2180,2180,2180,2180,0
|
|
20240403,152100,544398340,2180,2180,2180,2180,0
|
|
20240403,152000,544398340,2180,2180,2180,2180,0
|
|
20240403,151900,544398340,2180,2180,2180,2180,1
|
|
20240403,151800,544396160,2175,2160,2180,2160,1173
|
|
20240403,151700,541850805,2180,2165,2180,2165,118
|
|
20240403,151600,541595290,2180,2180,2180,2175,102
|
|
20240403,151500,541373430,2165,2180,2180,2165,371
|
|
20240403,151400,540568565,2180,2170,2180,2160,2203
|
|
20240403,151300,535799040,2185,2185,2185,2185,0
|
|
20240403,151200,535799040,2185,2175,2185,2175,6002
|
|
20240403,151100,522714915,2175,2175,2175,2175,129
|
|
20240403,151000,522434340,2180,2170,2180,2170,662
|
|
20240403,150900,520997790,2180,2180,2180,2180,0
|
|
20240403,150800,520997790,2180,2180,2180,2180,1
|
|
20240403,150700,520995610,2180,2180,2180,2170,424
|
|
20240403,150600,520075500,2185,2185,2185,2160,4949
|
|
20240403,150500,509380940,2185,2185,2185,2185,10
|
|
20240403,150400,509359090,2190,2190,2190,2190,6
|
|
20240403,150300,509345950,2190,2175,2190,2175,5338
|
|
20240403,150200,497695960,2175,2170,2175,2165,433
|
|
20240403,150100,496756995,2175,2180,2180,2170,32
|
|
20240403,150000,496687525,2170,2175,2180,2170,3633
|
|
20240403,145900,488797015,2180,2180,2180,2175,351
|
|
20240403,145800,488033335,2180,2180,2180,2180,53
|
|
20240403,145700,487917795,2180,2180,2180,2180,1
|
|
20240403,145600,487915615,2180,2180,2180,2180,328
|
|
20240403,145500,487200575,2180,2180,2180,2180,1
|
|
20240403,145400,487198395,2190,2180,2190,2180,13
|
|
20240403,145300,487169935,2190,2190,2190,2180,280
|
|
20240403,145200,486557230,2190,2190,2190,2190,5
|
|
20240403,145100,486546280,2195,2195,2195,2195,0
|
|
20240403,145000,486546280,2195,2190,2195,2180,1362
|
|
20240403,144900,483572330,2195,2195,2195,2185,25
|
|
20240403,144800,483517665,2195,2185,2195,2185,20
|
|
20240403,144700,483473855,2195,2195,2195,2195,0
|
|
20240403,144600,483473855,2195,2195,2195,2195,227
|
|
20240403,144500,482975590,2195,2190,2195,2185,920
|
|
20240403,144400,480965355,2195,2195,2195,2195,0
|
|
20240403,144300,480965355,2195,2195,2195,2190,1459
|
|
20240403,144200,477770030,2195,2195,2195,2195,0
|
|
20240403,144100,477770030,2195,2195,2195,2195,0
|
|
20240403,144000,477770030,2195,2195,2195,2195,0
|
|
20240403,143900,477770030,2195,2195,2195,2195,1
|
|
20240403,143800,477767835,2190,2190,2190,2190,1674
|
|
20240403,143700,474101775,2200,2190,2200,2190,234
|
|
20240403,143600,473589295,2200,2190,2200,2190,330
|
|
20240403,143500,472866585,2190,2200,2200,2190,121
|
|
20240403,143400,472601385,2200,2200,2200,2200,0
|
|
20240403,143300,472601385,2200,2200,2200,2190,630
|
|
20240403,143200,471221665,2190,2190,2190,2190,1451
|
|
20240403,143100,468043975,2200,2195,2200,2195,52
|
|
20240403,143000,467929825,2195,2195,2200,2195,45
|
|
20240403,142900,467831045,2200,2200,2200,2200,0
|
|
20240403,142800,467831045,2200,2200,2200,2200,1
|
|
20240403,142700,467828845,2200,2200,2200,2200,3
|
|
20240403,142600,467822245,2200,2200,2200,2200,0
|
|
20240403,142500,467822245,2200,2195,2200,2195,399
|
|
20240403,142400,466946435,2200,2195,2200,2195,84
|
|
20240403,142300,466762050,2195,2195,2195,2195,311
|
|
20240403,142200,466079405,2200,2195,2200,2195,170
|
|
20240403,142100,465706250,2200,2200,2200,2200,1
|
|
20240403,142000,465704050,2200,2200,2200,2200,1
|
|
20240403,141900,465701850,2200,2195,2200,2195,21
|
|
20240403,141800,465655750,2200,2195,2200,2195,51
|
|
20240403,141700,465543800,2200,2200,2200,2200,0
|
|
20240403,141600,465543800,2200,2205,2205,2200,1126
|
|
20240403,141500,463066550,2205,2205,2205,2205,10
|
|
20240403,141400,463044500,2205,2205,2205,2205,7
|
|
20240403,141300,463029065,2205,2205,2205,2200,242
|
|
20240403,141200,462496655,2205,2205,2205,2205,2338
|
|
20240403,141100,457341365,2205,2200,2205,2200,308
|
|
20240403,141000,456663760,2205,2205,2205,2205,2
|
|
20240403,140900,456659350,2200,2205,2205,2200,199
|
|
20240403,140800,456221300,2205,2205,2205,2205,1
|
|
20240403,140700,456219095,2200,2200,2200,2200,50
|
|
20240403,140600,456109095,2205,2200,2205,2200,1640
|
|
20240403,140500,452501085,2205,2205,2205,2205,1
|
|
20240403,140400,452498880,2205,2205,2205,2205,0
|
|
20240403,140300,452498880,2205,2205,2205,2205,3145
|
|
20240403,140200,445564155,2205,2200,2205,2200,61
|
|
20240403,140100,445429950,2200,2205,2205,2200,2290
|
|
20240403,140000,440390740,2210,2210,2210,2210,0
|
|
20240403,135900,440390740,2210,2210,2210,2205,1330
|
|
20240403,135800,437455465,2210,2210,2210,2210,68
|
|
20240403,135700,437305185,2215,2215,2215,2215,1
|
|
20240403,135600,437302970,2215,2210,2215,2210,253
|
|
20240403,135500,436743820,2215,2215,2215,2215,0
|
|
20240403,135400,436743820,2215,2215,2215,2215,0
|
|
20240403,135300,436743820,2215,2215,2215,2215,1
|
|
20240403,135200,436741605,2215,2205,2215,2205,745
|
|
20240403,135100,435095905,2205,2205,2210,2200,2010
|
|
20240403,135000,430672745,2205,2210,2210,2200,217
|
|
20240403,134900,430193205,2200,2210,2215,2200,912
|
|
20240403,134800,428181330,2205,2205,2215,2205,10
|
|
20240403,134700,428159250,2215,2220,2220,2205,1213
|
|
20240403,134600,425478455,2220,2215,2220,2210,1867
|
|
20240403,134500,421347070,2215,2215,2215,2215,21
|
|
20240403,134400,421300555,2215,2215,2215,2215,699
|
|
20240403,134300,419752270,2215,2215,2215,2215,546
|
|
20240403,134200,418542880,2215,2210,2215,2210,509
|
|
20240403,134100,417417755,2210,2210,2210,2210,118
|
|
20240403,134000,417156975,2210,2210,2210,2210,0
|
|
20240403,133900,417156975,2210,2210,2210,2200,305
|
|
20240403,133800,416482935,2210,2205,2210,2200,477
|
|
20240403,133700,415433510,2210,2210,2210,2210,1
|
|
20240403,133600,415431300,2210,2210,2210,2210,0
|
|
20240403,133500,415431300,2210,2195,2210,2195,453
|
|
20240403,133400,414432450,2205,2205,2205,2195,54
|
|
20240403,133300,414313800,2205,2200,2205,2195,1157
|
|
20240403,133200,411768380,2200,2205,2210,2200,114
|
|
20240403,133100,411516845,2210,2205,2210,2205,381
|
|
20240403,133000,410676620,2210,2210,2215,2205,2319
|
|
20240403,132900,405551635,2210,2215,2215,2210,24
|
|
20240403,132800,405498480,2215,2215,2215,2215,101
|
|
20240403,132700,405274765,2210,2210,2215,2210,85
|
|
20240403,132600,405086855,2215,2215,2215,2210,1220
|
|
20240403,132500,402390555,2220,2215,2220,2215,717
|
|
20240403,132400,400802390,2220,2220,2220,2220,2
|
|
20240403,132300,400797950,2220,2215,2220,2215,1002
|
|
20240403,132200,398578515,2215,2210,2215,2210,780
|
|
20240403,132100,396851740,2210,2200,2210,2200,1685
|
|
20240403,132000,393135500,2205,2205,2205,2195,363
|
|
20240403,131900,392336935,2200,2205,2205,2200,1822
|
|
20240403,131800,388325465,2210,2210,2210,2210,470
|
|
20240403,131700,387286765,2215,2210,2215,2210,962
|
|
20240403,131600,385160735,2210,2215,2215,2205,479
|
|
20240403,131500,384102865,2215,2210,2215,2210,3641
|
|
20240403,131400,376052365,2205,2210,2210,2205,1596
|
|
20240403,131300,372529140,2200,2210,2210,2200,110
|
|
20240403,131200,372287040,2210,2205,2210,2205,40
|
|
20240403,131100,372198815,2210,2200,2210,2200,1126
|
|
20240403,131000,369718465,2200,2195,2200,2195,3
|
|
20240403,130900,369711870,2195,2195,2195,2195,2
|
|
20240403,130800,369707480,2200,2200,2200,2200,2
|
|
20240403,130700,369703080,2190,2195,2195,2190,125
|
|
20240403,130600,369429325,2200,2195,2200,2195,6
|
|
20240403,130500,369416140,2200,2200,2200,2200,3
|
|
20240403,130400,369409540,2200,2200,2200,2200,255
|
|
20240403,130300,368848540,2200,2195,2200,2195,519
|
|
20240403,130200,367709320,2200,2205,2205,2195,790
|
|
20240403,130100,365971650,2205,2215,2215,2200,1469
|
|
20240403,130000,362738365,2215,2205,2215,2205,146
|
|
20240403,125900,362416345,2210,2215,2215,2205,2015
|
|
20240403,125800,357973135,2210,2225,2225,2210,890
|
|
20240403,125700,356005905,2225,2225,2225,2215,1764
|
|
20240403,125600,352089500,2210,2225,2225,2210,1517
|
|
20240403,125500,348728030,2230,2210,2230,2205,12135
|
|
20240403,125400,321815305,2210,2210,2215,2195,4457
|
|
20240403,125300,311997700,2210,2225,2225,2205,2232
|
|
20240403,125200,307063325,2225,2225,2225,2210,7913
|
|
20240403,125100,289490700,2205,2205,2235,2205,6306
|
|
20240403,125000,275487260,2200,2185,2200,2185,7817
|
|
20240403,124900,258300600,2185,2185,2185,2185,9
|
|
20240403,124800,258280935,2185,2185,2185,2185,1411
|
|
20240403,124700,255197900,2180,2180,2180,2180,20
|
|
20240403,124600,255154300,2185,2185,2185,2185,0
|
|
20240403,124500,255154300,2185,2175,2185,2175,5908
|
|
20240403,124400,242276140,2175,2175,2175,2175,8
|
|
20240403,124300,242258740,2175,2175,2175,2170,101
|
|
20240403,124200,242039555,2170,2170,2170,2170,1000
|
|
20240403,124100,239869555,2180,2180,2180,2180,0
|
|
20240403,124000,239869555,2180,2175,2180,2175,2877
|
|
20240403,123900,233606865,2175,2175,2175,2175,0
|
|
20240403,123800,233606865,2175,2175,2175,2175,0
|
|
20240403,123700,233606865,2175,2175,2175,2175,0
|
|
20240403,123600,233606865,2175,2175,2175,2175,5
|
|
20240403,123500,233595990,2175,2170,2175,2170,242
|
|
20240403,123400,233070830,2170,2170,2170,2170,262
|
|
20240403,123300,232502290,2170,2170,2170,2170,74
|
|
20240403,123200,232341710,2170,2165,2170,2165,1073
|
|
20240403,123100,230018340,2165,2160,2165,2160,157
|
|
20240403,123000,229679215,2165,2165,2165,2165,110
|
|
20240403,122900,229441065,2165,2165,2165,2165,1
|
|
20240403,122800,229438900,2160,2165,2165,2160,101
|
|
20240403,122700,229220735,2165,2165,2165,2165,0
|
|
20240403,122600,229220735,2165,2160,2165,2160,21
|
|
20240403,122500,229175360,2165,2165,2165,2165,1
|
|
20240403,122400,229173195,2160,2175,2175,2160,22
|
|
20240403,122300,229125605,2175,2165,2175,2160,57
|
|
20240403,122200,229002090,2165,2165,2165,2160,56
|
|
20240403,122100,228880860,2175,2175,2175,2175,1
|
|
20240403,122000,228878685,2160,2175,2175,2160,3802
|
|
20240403,121900,220656710,2175,2175,2175,2175,0
|
|
20240403,121800,220656710,2175,2175,2175,2175,0
|
|
20240403,121700,220656710,2175,2175,2175,2175,0
|
|
20240403,121600,220656710,2175,2175,2175,2175,0
|
|
20240403,121500,220656710,2175,2175,2175,2175,0
|
|
20240403,121400,220656710,2175,2175,2175,2175,0
|
|
20240403,121300,220656710,2175,2170,2175,2170,2
|
|
20240403,121200,220652365,2175,2175,2175,2175,0
|
|
20240403,121100,220652365,2175,2170,2175,2165,287
|
|
20240403,121000,220029575,2175,2175,2175,2175,0
|
|
20240403,120900,220029575,2175,2175,2175,2175,0
|
|
20240403,120800,220029575,2175,2175,2175,2175,0
|
|
20240403,120700,220029575,2175,2175,2175,2175,0
|
|
20240403,120600,220029575,2175,2175,2175,2165,5
|
|
20240403,120500,220018720,2170,2165,2170,2165,702
|
|
20240403,120400,218496415,2170,2170,2170,2170,3
|
|
20240403,120300,218489905,2170,2170,2170,2170,0
|
|
20240403,120200,218489905,2170,2170,2170,2170,0
|
|
20240403,120100,218489905,2170,2165,2170,2165,3
|
|
20240403,120000,218483400,2175,2170,2175,2165,1716
|
|
20240403,115900,214759515,2170,2170,2170,2170,0
|
|
20240403,115800,214759515,2170,2170,2170,2170,0
|
|
20240403,115700,214759515,2170,2170,2170,2170,0
|
|
20240403,115600,214759515,2170,2170,2170,2170,0
|
|
20240403,115500,214759515,2170,2170,2170,2170,0
|
|
20240403,115400,214759515,2170,2170,2170,2170,448
|
|
20240403,115300,213787355,2170,2165,2170,2165,91
|
|
20240403,115200,213589890,2170,2170,2170,2170,2
|
|
20240403,115100,213585550,2170,2170,2170,2170,0
|
|
20240403,115000,213585550,2170,2170,2170,2170,56
|
|
20240403,114900,213464030,2170,2170,2170,2170,0
|
|
20240403,114800,213464030,2170,2170,2170,2170,0
|
|
20240403,114700,213464030,2170,2170,2170,2170,0
|
|
20240403,114600,213464030,2170,2165,2170,2165,2
|
|
20240403,114500,213459695,2165,2165,2165,2165,0
|
|
20240403,114400,213459695,2165,2170,2170,2165,8
|
|
20240403,114300,213442370,2170,2170,2170,2170,2
|
|
20240403,114200,213438030,2170,2170,2170,2170,1325
|
|
20240403,114100,210562780,2175,2175,2175,2175,1
|
|
20240403,114000,210560605,2175,2175,2175,2175,0
|
|
20240403,113900,210560605,2175,2175,2175,2175,0
|
|
20240403,113800,210560605,2175,2175,2175,2175,46
|
|
20240403,113700,210460555,2180,2180,2180,2180,1
|
|
20240403,113600,210458375,2165,2165,2165,2165,0
|
|
20240403,113500,210458375,2165,2165,2170,2165,132
|
|
20240403,113400,210171945,2180,2180,2180,2180,0
|
|
20240403,113300,210171945,2180,2180,2180,2180,2
|
|
20240403,113200,210167585,2180,2180,2180,2180,0
|
|
20240403,113100,210167585,2180,2180,2180,2180,0
|
|
20240403,113000,210167585,2180,2165,2180,2165,4
|
|
20240403,112900,210158880,2180,2180,2180,2180,13
|
|
20240403,112800,210130540,2180,2180,2180,2180,0
|
|
20240403,112700,210130540,2180,2165,2180,2165,40
|
|
20240403,112600,210043640,2180,2180,2180,2180,4
|
|
20240403,112500,210034920,2180,2180,2180,2180,0
|
|
20240403,112400,210034920,2180,2180,2180,2180,1
|
|
20240403,112300,210032740,2180,2180,2180,2180,0
|
|
20240403,112200,210032740,2180,2165,2180,2165,430
|
|
20240403,112100,209096495,2165,2180,2180,2165,7
|
|
20240403,112000,209081265,2180,2180,2180,2180,551
|
|
20240403,111900,207880085,2180,2175,2180,2175,1544
|
|
20240403,111800,204521880,2175,2175,2175,2175,50
|
|
20240403,111700,204413130,2175,2175,2175,2175,0
|
|
20240403,111600,204413130,2175,2175,2175,2175,7
|
|
20240403,111500,204397905,2170,2175,2175,2170,52
|
|
20240403,111400,204285055,2170,2165,2170,2165,1562
|
|
20240403,111300,200895765,2170,2170,2170,2170,2
|
|
20240403,111200,200891425,2165,2160,2165,2160,1348
|
|
20240403,111100,197974005,2165,2165,2165,2165,0
|
|
20240403,111000,197974005,2165,2165,2165,2165,2
|
|
20240403,110900,197969675,2160,2160,2160,2160,200
|
|
20240403,110800,197537675,2165,2155,2165,2155,18
|
|
20240403,110700,197498875,2160,2160,2160,2160,183
|
|
20240403,110600,197103595,2165,2165,2165,2165,0
|
|
20240403,110500,197103595,2165,2165,2165,2165,0
|
|
20240403,110400,197103595,2165,2155,2165,2155,21
|
|
20240403,110300,197058330,2165,2165,2165,2165,0
|
|
20240403,110200,197058330,2165,2150,2165,2150,40
|
|
20240403,110100,196972315,2170,2150,2170,2150,2
|
|
20240403,110000,196967995,2150,2150,2150,2150,0
|
|
20240403,105900,196967995,2150,2150,2150,2150,10
|
|
20240403,105800,196946495,2150,2175,2175,2150,819
|
|
20240403,105700,195183885,2175,2175,2175,2155,3654
|
|
20240403,105600,187303155,2180,2180,2180,2180,1
|
|
20240403,105500,187300975,2160,2165,2165,2160,20
|
|
20240403,105400,187257705,2180,2180,2180,2180,0
|
|
20240403,105300,187257705,2180,2180,2180,2180,0
|
|
20240403,105200,187257705,2180,2180,2180,2180,86
|
|
20240403,105100,187070225,2180,2180,2180,2180,1
|
|
20240403,105000,187068045,2180,2180,2180,2180,1
|
|
20240403,104900,187065865,2180,2180,2180,2180,4
|
|
20240403,104800,187057145,2180,2165,2180,2160,201
|
|
20240403,104700,186622680,2165,2165,2165,2165,1
|
|
20240403,104600,186620515,2180,2180,2180,2170,204
|
|
20240403,104500,186177795,2185,2185,2185,2185,2
|
|
20240403,104400,186173425,2175,2175,2175,2175,100
|
|
20240403,104300,185955925,2185,2185,2185,2185,5
|
|
20240403,104200,185945000,2185,2185,2185,2185,1
|
|
20240403,104100,185942815,2185,2185,2185,2185,2
|
|
20240403,104000,185938445,2185,2180,2185,2180,125
|
|
20240403,103900,185665940,2180,2180,2180,2180,515
|
|
20240403,103800,184543240,2180,2180,2180,2180,100
|
|
20240403,103700,184325240,2180,2180,2180,2180,0
|
|
20240403,103600,184325240,2180,2180,2180,2180,3
|
|
20240403,103500,184318700,2180,2180,2180,2180,200
|
|
20240403,103400,183882700,2180,2175,2180,2170,578
|
|
20240403,103300,182625545,2180,2175,2180,2175,48
|
|
20240403,103200,182521130,2175,2175,2175,2175,2003
|
|
20240403,103100,178164605,2175,2170,2175,2155,340
|
|
20240403,103000,177427040,2160,2160,2160,2160,1
|
|
20240403,102900,177424880,2170,2170,2170,2170,9
|
|
20240403,102800,177405350,2155,2160,2160,2155,842
|
|
20240403,102700,175587390,2160,2160,2160,2160,50
|
|
20240403,102600,175479390,2170,2170,2170,2170,0
|
|
20240403,102500,175479390,2170,2170,2170,2170,5
|
|
20240403,102400,175468540,2160,2160,2160,2160,12
|
|
20240403,102300,175442620,2170,2170,2170,2170,53
|
|
20240403,102200,175327610,2170,2160,2170,2160,71
|
|
20240403,102100,175174240,2170,2170,2170,2170,2
|
|
20240403,102000,175169900,2155,2165,2165,2155,3680
|
|
20240403,101900,167222060,2160,2160,2160,2160,100
|
|
20240403,101800,167006060,2165,2165,2165,2165,7
|
|
20240403,101700,166990905,2170,2170,2170,2170,0
|
|
20240403,101600,166990905,2170,2170,2170,2160,811
|
|
20240403,101500,165236045,2170,2170,2170,2170,0
|
|
20240403,101400,165236045,2170,2170,2170,2170,0
|
|
20240403,101300,165236045,2170,2170,2170,2170,0
|
|
20240403,101200,165236045,2170,2170,2170,2155,713
|
|
20240403,101100,163696795,2175,2175,2175,2175,5
|
|
20240403,101000,163685920,2175,2175,2175,2175,110
|
|
20240403,100900,163446670,2175,2175,2175,2175,100
|
|
20240403,100800,163229170,2175,2165,2175,2165,151
|
|
20240403,100700,162902245,2175,2175,2175,2175,1
|
|
20240403,100600,162900070,2175,2165,2175,2165,4691
|
|
20240403,100500,152707870,2165,2165,2165,2165,0
|
|
20240403,100400,152707870,2165,2160,2165,2160,717
|
|
20240403,100300,151159145,2160,2165,2165,2160,2
|
|
20240403,100200,151154820,2150,2165,2165,2150,230
|
|
20240403,100100,150660075,2165,2170,2170,2165,52
|
|
20240403,100000,150547485,2170,2170,2170,2155,2015
|
|
20240403,095900,146204855,2170,2160,2170,2155,31
|
|
20240403,095800,146138020,2170,2170,2170,2170,1
|
|
20240403,095700,146135850,2170,2170,2170,2155,1436
|
|
20240403,095600,143039955,2170,2170,2170,2170,42
|
|
20240403,095500,142948815,2170,2165,2170,2165,67
|
|
20240403,095400,142803745,2165,2160,2165,2160,409
|
|
20240403,095300,141919505,2160,2160,2160,2160,400
|
|
20240403,095200,141055505,2160,2155,2160,2155,303
|
|
20240403,095100,140402525,2155,2160,2160,2155,207
|
|
20240403,095000,139956415,2160,2160,2160,2160,8
|
|
20240403,094900,139939135,2160,2155,2160,2155,304
|
|
20240403,094800,139283995,2160,2160,2160,2160,0
|
|
20240403,094700,139283995,2160,2160,2160,2160,0
|
|
20240403,094600,139283995,2160,2165,2165,2160,578
|
|
20240403,094500,138035495,2165,2160,2165,2160,633
|
|
20240403,094400,136668175,2165,2160,2165,2160,383
|
|
20240403,094300,135840890,2165,2165,2165,2165,26
|
|
20240403,094200,135784600,2165,2165,2170,2165,1905
|
|
20240403,094100,131660270,2165,2165,2165,2165,3
|
|
20240403,094000,131653775,2150,2160,2160,2150,1016
|
|
20240403,093900,129465765,2165,2165,2165,2165,1
|
|
20240403,093800,129463600,2165,2160,2165,2160,440
|
|
20240403,093700,128513150,2165,2165,2165,2165,60
|
|
20240403,093600,128383250,2165,2165,2165,2165,0
|
|
20240403,093500,128383250,2165,2165,2165,2165,2
|
|
20240403,093400,128378920,2165,2165,2165,2165,50
|
|
20240403,093300,128270670,2165,2165,2165,2150,1021
|
|
20240403,093200,126073220,2165,2165,2165,2165,80
|
|
20240403,093100,125900020,2160,2165,2165,2160,59
|
|
20240403,093000,125772530,2170,2170,2170,2170,448
|
|
20240403,092900,124800370,2170,2170,2170,2145,9380
|
|
20240403,092800,104626950,2160,2160,2160,2160,367
|
|
20240403,092700,103834230,2160,2170,2170,2160,453
|
|
20240403,092600,102855720,2170,2170,2170,2160,1102
|
|
20240403,092500,100474380,2170,2170,2170,2170,1062
|
|
20240403,092400,98169840,2170,2170,2170,2170,308
|
|
20240403,092300,97501480,2170,2170,2170,2170,0
|
|
20240403,092200,97501480,2170,2165,2170,2165,1227
|
|
20240403,092100,94844980,2165,2165,2165,2160,187
|
|
20240403,092000,94441025,2165,2160,2165,2160,7570
|
|
20240403,091900,78089750,2165,2165,2165,2155,4
|
|
20240403,091800,78081100,2160,2160,2160,2160,350
|
|
20240403,091700,77325100,2165,2170,2170,2165,4
|
|
20240403,091600,77316430,2170,2170,2170,2170,0
|
|
20240403,091500,77316430,2170,2170,2170,2170,8
|
|
20240403,091400,77299070,2170,2170,2170,2150,5199
|
|
20240403,091300,66088025,2170,2160,2170,2150,3129
|
|
20240403,091200,59341470,2170,2170,2170,2170,0
|
|
20240403,091100,59341470,2170,2170,2170,2170,51
|
|
20240403,091000,59230800,2170,2170,2170,2160,17460
|
|
20240403,090900,21436520,2185,2185,2185,2185,1
|
|
20240403,090800,21434335,2185,2180,2185,2165,1917
|
|
20240403,090700,17273160,2185,2180,2185,2175,704
|
|
20240403,090600,15740935,2175,2185,2185,2175,234
|
|
20240403,090500,15231780,2180,2180,2180,2180,101
|
|
20240403,090400,15011600,2180,2180,2180,2180,14
|
|
20240403,090300,14981080,2180,2180,2180,2180,7
|
|
20240403,090200,14965820,2180,2185,2185,2175,606
|
|
20240403,090100,13646725,2185,2185,2185,2180,236
|
|
20240403,090000,13132210,2180,2170,2180,2170,6045
|