647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194400,280382865,2145,2145,2145,2145,3011
|
|
20240404,194300,280382865,2145,2145,2145,2145,0
|
|
20240404,194200,280382865,2145,2145,2145,2145,0
|
|
20240404,194100,280382865,2145,2145,2145,2145,0
|
|
20240404,194000,280382865,2145,2145,2145,2145,0
|
|
20240404,193900,280382865,2145,2145,2145,2145,0
|
|
20240404,193800,280382865,2145,2145,2145,2145,0
|
|
20240404,193700,280382865,2145,2145,2145,2145,0
|
|
20240404,193600,280382865,2145,2145,2145,2145,0
|
|
20240404,193500,280382865,2145,2145,2145,2145,0
|
|
20240404,193400,280382865,2145,2145,2145,2145,0
|
|
20240404,193300,280382865,2145,2145,2145,2145,0
|
|
20240404,193200,280382865,2145,2145,2145,2145,0
|
|
20240404,193100,280382865,2145,2145,2145,2145,0
|
|
20240404,193000,280382865,2145,2145,2145,2145,0
|
|
20240404,192900,280382865,2145,2145,2145,2145,0
|
|
20240404,192800,280382865,2145,2145,2145,2145,0
|
|
20240404,192700,280382865,2145,2145,2145,2145,0
|
|
20240404,192600,280382865,2145,2145,2145,2145,0
|
|
20240404,192500,280382865,2145,2145,2145,2145,0
|
|
20240404,192400,280382865,2145,2145,2145,2145,0
|
|
20240404,192300,280382865,2145,2145,2145,2145,0
|
|
20240404,192200,280382865,2145,2145,2145,2145,0
|
|
20240404,192100,280382865,2145,2145,2145,2145,0
|
|
20240404,192000,280382865,2145,2145,2145,2145,0
|
|
20240404,191900,280382865,2145,2145,2145,2145,0
|
|
20240404,191800,280382865,2145,2145,2145,2145,0
|
|
20240404,191700,280382865,2145,2145,2145,2145,0
|
|
20240404,191600,280382865,2145,2145,2145,2145,0
|
|
20240404,191500,280382865,2145,2145,2145,2145,0
|
|
20240404,191400,280382865,2145,2145,2145,2145,3011
|
|
20240404,191300,280382865,2145,2145,2145,2145,0
|
|
20240404,191200,280382865,2145,2145,2145,2145,0
|
|
20240404,191100,280382865,2145,2145,2145,2145,0
|
|
20240404,191000,280382865,2145,2145,2145,2145,0
|
|
20240404,190900,280382865,2145,2145,2145,2145,0
|
|
20240404,190800,280382865,2145,2145,2145,2145,0
|
|
20240404,190700,280382865,2145,2145,2145,2145,0
|
|
20240404,190600,280382865,2145,2145,2145,2145,0
|
|
20240404,190500,280382865,2145,2145,2145,2145,0
|
|
20240404,190400,280382865,2145,2145,2145,2145,0
|
|
20240404,190300,280382865,2145,2145,2145,2145,0
|
|
20240404,190200,280382865,2145,2145,2145,2145,0
|
|
20240404,190100,280382865,2145,2145,2145,2145,0
|
|
20240404,190000,280382865,2145,2145,2145,2145,0
|
|
20240404,185900,280382865,2145,2145,2145,2145,0
|
|
20240404,185800,280382865,2145,2145,2145,2145,0
|
|
20240404,185700,280382865,2145,2145,2145,2145,0
|
|
20240404,185600,280382865,2145,2145,2145,2145,0
|
|
20240404,185500,280382865,2145,2145,2145,2145,0
|
|
20240404,185400,280382865,2145,2145,2145,2145,0
|
|
20240404,185300,280382865,2145,2145,2145,2145,0
|
|
20240404,185200,280382865,2145,2145,2145,2145,0
|
|
20240404,185100,280382865,2145,2145,2145,2145,0
|
|
20240404,185000,280382865,2145,2145,2145,2145,0
|
|
20240404,184900,280382865,2145,2145,2145,2145,0
|
|
20240404,184800,280382865,2145,2145,2145,2145,0
|
|
20240404,184700,280382865,2145,2145,2145,2145,0
|
|
20240404,184600,280382865,2145,2145,2145,2145,0
|
|
20240404,184500,280382865,2145,2145,2145,2145,0
|
|
20240404,184400,280382865,2145,2145,2145,2145,3011
|
|
20240404,184300,280382865,2145,2145,2145,2145,0
|
|
20240404,184200,280382865,2145,2145,2145,2145,0
|
|
20240404,184100,280382865,2145,2145,2145,2145,0
|
|
20240404,184000,280382865,2145,2145,2145,2145,0
|
|
20240404,183900,280382865,2145,2145,2145,2145,0
|
|
20240404,183800,280382865,2145,2145,2145,2145,0
|
|
20240404,183700,280382865,2145,2145,2145,2145,0
|
|
20240404,183600,280382865,2145,2145,2145,2145,0
|
|
20240404,183500,280382865,2145,2145,2145,2145,0
|
|
20240404,183400,280382865,2145,2145,2145,2145,0
|
|
20240404,183300,280382865,2145,2145,2145,2145,0
|
|
20240404,183200,280382865,2145,2145,2145,2145,0
|
|
20240404,183100,280382865,2145,2145,2145,2145,0
|
|
20240404,183000,280382865,2145,2145,2145,2145,0
|
|
20240404,182900,280382865,2145,2145,2145,2145,0
|
|
20240404,182800,280382865,2145,2145,2145,2145,0
|
|
20240404,182700,280382865,2145,2145,2145,2145,0
|
|
20240404,182600,280382865,2145,2145,2145,2145,0
|
|
20240404,182500,280382865,2145,2145,2145,2145,0
|
|
20240404,182400,280382865,2145,2145,2145,2145,0
|
|
20240404,182300,280382865,2145,2145,2145,2145,0
|
|
20240404,182200,280382865,2145,2145,2145,2145,0
|
|
20240404,182100,280382865,2145,2145,2145,2145,0
|
|
20240404,182000,280382865,2145,2145,2145,2145,0
|
|
20240404,181900,280382865,2145,2145,2145,2145,0
|
|
20240404,181800,280382865,2145,2145,2145,2145,0
|
|
20240404,181700,280382865,2145,2145,2145,2145,0
|
|
20240404,181600,280382865,2145,2145,2145,2145,0
|
|
20240404,181500,280382865,2145,2145,2145,2145,0
|
|
20240404,181400,280382865,2145,2145,2145,2145,3011
|
|
20240404,181300,280382865,2145,2145,2145,2145,0
|
|
20240404,181200,280382865,2145,2145,2145,2145,0
|
|
20240404,181100,280382865,2145,2145,2145,2145,0
|
|
20240404,181000,280382865,2145,2145,2145,2145,0
|
|
20240404,180900,280382865,2145,2145,2145,2145,0
|
|
20240404,180800,280382865,2145,2145,2145,2145,0
|
|
20240404,180700,280382865,2145,2145,2145,2145,0
|
|
20240404,180600,280382865,2145,2145,2145,2145,0
|
|
20240404,180500,280382865,2145,2145,2145,2145,0
|
|
20240404,180400,280382865,2145,2145,2145,2145,0
|
|
20240404,180300,280382865,2145,2145,2145,2145,0
|
|
20240404,180200,280382865,2145,2145,2145,2145,0
|
|
20240404,180100,280382865,2145,2145,2145,2145,0
|
|
20240404,180000,280382865,2145,2145,2145,2145,0
|
|
20240404,175900,280382865,2145,2145,2145,2145,0
|
|
20240404,175800,280382865,2145,2145,2145,2145,0
|
|
20240404,175700,280382865,2145,2145,2145,2145,0
|
|
20240404,175600,280382865,2145,2145,2145,2145,0
|
|
20240404,175500,280382865,2145,2145,2145,2145,0
|
|
20240404,175400,280382865,2145,2145,2145,2145,0
|
|
20240404,175300,280382865,2145,2145,2145,2145,0
|
|
20240404,175200,280382865,2145,2145,2145,2145,0
|
|
20240404,175100,280382865,2145,2145,2145,2145,0
|
|
20240404,175000,280382865,2145,2145,2145,2145,0
|
|
20240404,174900,280382865,2145,2145,2145,2145,0
|
|
20240404,174800,280382865,2145,2145,2145,2145,0
|
|
20240404,174700,280382865,2145,2145,2145,2145,0
|
|
20240404,174600,280382865,2145,2145,2145,2145,0
|
|
20240404,174500,280382865,2145,2145,2145,2145,0
|
|
20240404,174400,280382865,2145,2145,2145,2145,3011
|
|
20240404,174300,280382865,2145,2145,2145,2145,0
|
|
20240404,174200,280382865,2145,2145,2145,2145,0
|
|
20240404,174100,280382865,2145,2145,2145,2145,0
|
|
20240404,174000,280382865,2145,2145,2145,2145,0
|
|
20240404,173900,280382865,2145,2145,2145,2145,0
|
|
20240404,173800,280382865,2145,2145,2145,2145,0
|
|
20240404,173700,280382865,2145,2145,2145,2145,0
|
|
20240404,173600,280382865,2145,2145,2145,2145,0
|
|
20240404,173500,280382865,2145,2145,2145,2145,0
|
|
20240404,173400,280382865,2145,2145,2145,2145,0
|
|
20240404,173300,280382865,2145,2145,2145,2145,0
|
|
20240404,173200,280382865,2145,2145,2145,2145,0
|
|
20240404,173100,280382865,2145,2145,2145,2145,0
|
|
20240404,173000,280382865,2145,2145,2145,2145,0
|
|
20240404,172900,280382865,2145,2145,2145,2145,0
|
|
20240404,172800,280382865,2145,2145,2145,2145,0
|
|
20240404,172700,280382865,2145,2145,2145,2145,0
|
|
20240404,172600,280382865,2145,2145,2145,2145,0
|
|
20240404,172500,280382865,2145,2145,2145,2145,0
|
|
20240404,172400,280382865,2145,2145,2145,2145,0
|
|
20240404,172300,280382865,2145,2145,2145,2145,0
|
|
20240404,172200,280382865,2145,2145,2145,2145,0
|
|
20240404,172100,280382865,2145,2145,2145,2145,0
|
|
20240404,172000,280382865,2145,2145,2145,2145,0
|
|
20240404,171900,280382865,2145,2145,2145,2145,0
|
|
20240404,171800,280382865,2145,2145,2145,2145,0
|
|
20240404,171700,280382865,2145,2145,2145,2145,0
|
|
20240404,171600,280382865,2145,2145,2145,2145,0
|
|
20240404,171500,280382865,2145,2145,2145,2145,0
|
|
20240404,171400,280382865,2145,2145,2145,2145,3011
|
|
20240404,171300,280382865,2145,2145,2145,2145,0
|
|
20240404,171200,280382865,2145,2145,2145,2145,0
|
|
20240404,171100,280382865,2145,2145,2145,2145,0
|
|
20240404,171000,280382865,2145,2145,2145,2145,0
|
|
20240404,170900,280382865,2145,2145,2145,2145,0
|
|
20240404,170800,280382865,2145,2145,2145,2145,0
|
|
20240404,170700,280382865,2145,2145,2145,2145,0
|
|
20240404,170600,280382865,2145,2145,2145,2145,0
|
|
20240404,170500,280382865,2145,2145,2145,2145,0
|
|
20240404,170400,280382865,2145,2145,2145,2145,0
|
|
20240404,170300,280382865,2145,2145,2145,2145,0
|
|
20240404,170200,280382865,2145,2145,2145,2145,0
|
|
20240404,170100,280382865,2145,2145,2145,2145,0
|
|
20240404,170000,280382865,2145,2145,2145,2145,0
|
|
20240404,165900,280382865,2145,2145,2145,2145,0
|
|
20240404,165800,280382865,2145,2145,2145,2145,0
|
|
20240404,165700,280382865,2145,2145,2145,2145,0
|
|
20240404,165600,280382865,2145,2145,2145,2145,0
|
|
20240404,165500,280382865,2145,2145,2145,2145,0
|
|
20240404,165400,280382865,2145,2145,2145,2145,0
|
|
20240404,165300,280382865,2145,2145,2145,2145,0
|
|
20240404,165200,280382865,2145,2145,2145,2145,0
|
|
20240404,165100,280382865,2145,2145,2145,2145,0
|
|
20240404,165000,280382865,2145,2145,2145,2145,0
|
|
20240404,164900,280382865,2145,2145,2145,2145,0
|
|
20240404,164800,280382865,2145,2145,2145,2145,0
|
|
20240404,164700,280382865,2145,2145,2145,2145,0
|
|
20240404,164600,280382865,2145,2145,2145,2145,0
|
|
20240404,164500,280382865,2145,2145,2145,2145,0
|
|
20240404,164400,280382865,2145,2145,2145,2145,3011
|
|
20240404,164300,280382865,2145,2145,2145,2145,0
|
|
20240404,164200,280382865,2145,2145,2145,2145,0
|
|
20240404,164100,280382865,2145,2145,2145,2145,0
|
|
20240404,164000,280382865,2145,2145,2145,2145,0
|
|
20240404,163900,280382865,2145,2145,2145,2145,0
|
|
20240404,163800,280382865,2145,2145,2145,2145,0
|
|
20240404,163700,280382865,2145,2145,2145,2145,0
|
|
20240404,163600,280382865,2145,2145,2145,2145,0
|
|
20240404,163500,280382865,2145,2145,2145,2145,0
|
|
20240404,163400,280382865,2145,2145,2145,2145,0
|
|
20240404,163300,280382865,2145,2145,2145,2145,0
|
|
20240404,163200,280382865,2145,2145,2145,2145,0
|
|
20240404,163100,280382865,2145,2145,2145,2145,0
|
|
20240404,163000,280382865,2145,2145,2145,2145,0
|
|
20240404,162900,280382865,2145,2145,2145,2145,0
|
|
20240404,162800,280382865,2145,2145,2145,2145,0
|
|
20240404,162700,280382865,2145,2145,2145,2145,0
|
|
20240404,162600,280382865,2145,2145,2145,2145,0
|
|
20240404,162500,280382865,2145,2145,2145,2145,0
|
|
20240404,162400,280382865,2145,2145,2145,2145,0
|
|
20240404,162300,280382865,2145,2145,2145,2145,0
|
|
20240404,162200,280382865,2145,2145,2145,2145,0
|
|
20240404,162100,280382865,2145,2145,2145,2145,0
|
|
20240404,162000,280382865,2145,2145,2145,2145,0
|
|
20240404,161900,280382865,2145,2145,2145,2145,0
|
|
20240404,161800,280382865,2145,2145,2145,2145,0
|
|
20240404,161700,280382865,2145,2145,2145,2145,0
|
|
20240404,161600,280382865,2145,2145,2145,2145,0
|
|
20240404,161500,280382865,2145,2145,2145,2145,0
|
|
20240404,161400,280382865,2145,2145,2145,2145,3011
|
|
20240404,161300,280382865,2145,2145,2145,2145,0
|
|
20240404,161200,280382865,2145,2145,2145,2145,0
|
|
20240404,161100,280382865,2145,2145,2145,2145,0
|
|
20240404,161000,280382865,2145,2145,2145,2145,0
|
|
20240404,160900,280382865,2145,2145,2145,2145,0
|
|
20240404,160800,280382865,2145,2145,2145,2145,0
|
|
20240404,160700,280382865,2145,2145,2145,2145,0
|
|
20240404,160600,280382865,2145,2145,2145,2145,0
|
|
20240404,160500,280382865,2145,2145,2145,2145,0
|
|
20240404,160400,280382865,2145,2145,2145,2145,0
|
|
20240404,160300,280382865,2145,2145,2145,2145,0
|
|
20240404,160200,280382865,2145,2145,2145,2145,0
|
|
20240404,160100,280382865,2145,2145,2145,2145,0
|
|
20240404,160000,280382865,2145,2145,2145,2145,0
|
|
20240404,155900,280382865,2145,2145,2145,2145,0
|
|
20240404,155800,280382865,2145,2145,2145,2145,0
|
|
20240404,155700,280382865,2145,2145,2145,2145,0
|
|
20240404,155600,280382865,2145,2145,2145,2145,0
|
|
20240404,155500,280382865,2145,2145,2145,2145,0
|
|
20240404,155400,280382865,2145,2145,2145,2145,0
|
|
20240404,155300,280382865,2145,2145,2145,2145,0
|
|
20240404,155200,280382865,2145,2145,2145,2145,0
|
|
20240404,155100,280382865,2145,2145,2145,2145,0
|
|
20240404,155000,280382865,2145,2145,2145,2145,0
|
|
20240404,154900,280382865,2145,2145,2145,2145,0
|
|
20240404,154800,280382865,2145,2145,2145,2145,0
|
|
20240404,154700,280382865,2145,2145,2145,2145,0
|
|
20240404,154600,280382865,2145,2145,2145,2145,0
|
|
20240404,154500,280382865,2145,2145,2145,2145,0
|
|
20240404,154400,280382865,2145,2145,2145,2145,3011
|
|
20240404,154300,280382865,2145,2145,2145,2145,0
|
|
20240404,154200,280382865,2145,2145,2145,2145,0
|
|
20240404,154100,280382865,2145,2145,2145,2145,0
|
|
20240404,154000,280382865,2145,2145,2145,2145,0
|
|
20240404,153900,280382865,2145,2145,2145,2145,0
|
|
20240404,153800,280382865,2145,2145,2145,2145,0
|
|
20240404,153700,280382865,2145,2145,2145,2145,0
|
|
20240404,153600,280382865,2145,2145,2145,2145,0
|
|
20240404,153500,280382865,2145,2145,2145,2145,0
|
|
20240404,153400,280382865,2145,2145,2145,2145,0
|
|
20240404,153300,280382865,2145,2145,2145,2145,0
|
|
20240404,153200,280382865,2145,2145,2145,2145,0
|
|
20240404,153100,280382865,2145,2145,2145,2145,0
|
|
20240404,153000,280382865,2145,2145,2145,2145,3011
|
|
20240404,152900,273924270,2155,2155,2155,2155,0
|
|
20240404,152800,273924270,2155,2155,2155,2155,0
|
|
20240404,152700,273924270,2155,2155,2155,2155,0
|
|
20240404,152600,273924270,2155,2155,2155,2155,0
|
|
20240404,152500,273924270,2155,2155,2155,2155,0
|
|
20240404,152400,273924270,2155,2155,2155,2155,0
|
|
20240404,152300,273924270,2155,2155,2155,2155,0
|
|
20240404,152200,273924270,2155,2155,2155,2155,0
|
|
20240404,152100,273924270,2155,2155,2155,2155,0
|
|
20240404,152000,273924270,2155,2155,2155,2155,0
|
|
20240404,151900,273924270,2155,2145,2155,2145,1733
|
|
20240404,151800,270206905,2155,2155,2155,2155,1
|
|
20240404,151700,270204750,2155,2150,2155,2145,208
|
|
20240404,151600,269758555,2150,2155,2155,2150,112
|
|
20240404,151500,269517750,2150,2150,2150,2150,299
|
|
20240404,151400,268874900,2155,2150,2155,2150,514
|
|
20240404,151300,267769785,2155,2150,2155,2150,103
|
|
20240404,151200,267548320,2150,2150,2150,2150,27
|
|
20240404,151100,267490270,2155,2145,2155,2145,237
|
|
20240404,151000,266981895,2155,2155,2155,2155,0
|
|
20240404,150900,266981895,2155,2155,2155,2155,1
|
|
20240404,150800,266979740,2150,2150,2150,2150,46
|
|
20240404,150700,266880840,2155,2155,2155,2155,0
|
|
20240404,150600,266880840,2155,2155,2155,2155,20
|
|
20240404,150500,266837740,2155,2155,2155,2155,1
|
|
20240404,150400,266835585,2145,2145,2145,2145,50
|
|
20240404,150300,266728335,2155,2155,2155,2155,50
|
|
20240404,150200,266620585,2155,2145,2155,2145,275
|
|
20240404,150100,266030700,2160,2145,2160,2145,1030
|
|
20240404,150000,263811325,2155,2150,2155,2150,902
|
|
20240404,145900,261872015,2155,2155,2155,2155,55
|
|
20240404,145800,261753490,2155,2155,2155,2155,7
|
|
20240404,145700,261738405,2145,2155,2155,2145,2
|
|
20240404,145600,261734105,2150,2155,2155,2145,1151
|
|
20240404,145500,259265045,2155,2145,2155,2145,264
|
|
20240404,145400,258698735,2155,2155,2155,2155,0
|
|
20240404,145300,258698735,2155,2155,2155,2155,0
|
|
20240404,145200,258698735,2155,2155,2155,2155,1
|
|
20240404,145100,258696580,2145,2145,2145,2145,0
|
|
20240404,145000,258696580,2145,2155,2155,2145,280
|
|
20240404,144900,258093200,2155,2155,2155,2155,1
|
|
20240404,144800,258091045,2145,2145,2145,2145,41
|
|
20240404,144700,258003100,2145,2155,2155,2145,261
|
|
20240404,144600,257443235,2155,2155,2155,2155,7
|
|
20240404,144500,257428150,2155,2155,2155,2155,0
|
|
20240404,144400,257428150,2155,2155,2155,2155,1
|
|
20240404,144300,257425995,2145,2150,2150,2145,2010
|
|
20240404,144200,253114445,2150,2155,2155,2150,151
|
|
20240404,144100,252789745,2155,2155,2155,2155,5
|
|
20240404,144000,252778970,2150,2145,2150,2145,11
|
|
20240404,143900,252755325,2150,2155,2155,2150,6
|
|
20240404,143800,252742415,2145,2145,2145,2145,1
|
|
20240404,143700,252740270,2145,2145,2145,2145,28
|
|
20240404,143600,252680210,2155,2155,2155,2155,0
|
|
20240404,143500,252680210,2155,2155,2155,2155,5
|
|
20240404,143400,252669435,2145,2145,2145,2145,1000
|
|
20240404,143300,250524435,2160,2150,2160,2145,273
|
|
20240404,143200,249938830,2160,2150,2160,2145,21
|
|
20240404,143100,249893755,2155,2155,2155,2155,0
|
|
20240404,143000,249893755,2155,2155,2155,2155,999
|
|
20240404,142900,247740910,2155,2145,2155,2145,1265
|
|
20240404,142800,245021165,2145,2150,2150,2145,305
|
|
20240404,142700,244366915,2145,2145,2155,2145,723
|
|
20240404,142600,242816070,2145,2145,2145,2145,229
|
|
20240404,142500,242324865,2150,2150,2150,2145,1770
|
|
20240404,142400,238521815,2150,2155,2155,2150,8589
|
|
20240404,142300,220046475,2155,2160,2160,2155,265
|
|
20240404,142200,219475395,2160,2160,2160,2160,7
|
|
20240404,142100,219460275,2155,2155,2155,2155,0
|
|
20240404,142000,219460275,2155,2155,2155,2155,23
|
|
20240404,141900,219410710,2160,2160,2160,2160,0
|
|
20240404,141800,219410710,2160,2160,2160,2160,4
|
|
20240404,141700,219402070,2160,2160,2160,2160,0
|
|
20240404,141600,219402070,2160,2160,2160,2160,1
|
|
20240404,141500,219399910,2155,2155,2155,2155,405
|
|
20240404,141400,218527135,2160,2160,2160,2160,1
|
|
20240404,141300,218524975,2155,2155,2155,2155,0
|
|
20240404,141200,218524975,2155,2150,2155,2150,610
|
|
20240404,141100,217210430,2155,2155,2155,2155,0
|
|
20240404,141000,217210430,2155,2155,2155,2155,181
|
|
20240404,140900,216820375,2155,2150,2155,2150,311
|
|
20240404,140800,216151670,2155,2155,2155,2155,8
|
|
20240404,140700,216134430,2155,2155,2155,2150,3010
|
|
20240404,140600,209662880,2155,2155,2155,2155,50
|
|
20240404,140500,209555130,2155,2155,2155,2155,2
|
|
20240404,140400,209550820,2155,2155,2155,2150,23
|
|
20240404,140300,209501340,2155,2155,2155,2155,12
|
|
20240404,140200,209475480,2160,2160,2160,2160,0
|
|
20240404,140100,209475480,2160,2160,2160,2160,137
|
|
20240404,140000,209179560,2165,2165,2165,2165,4
|
|
20240404,135900,209170900,2160,2160,2160,2160,0
|
|
20240404,135800,209170900,2160,2160,2160,2160,1000
|
|
20240404,135700,207010900,2160,2160,2160,2160,0
|
|
20240404,135600,207010900,2160,2160,2160,2160,0
|
|
20240404,135500,207010900,2160,2155,2160,2150,252
|
|
20240404,135400,206469060,2160,2160,2160,2160,27
|
|
20240404,135300,206410740,2160,2160,2160,2160,0
|
|
20240404,135200,206410740,2160,2160,2160,2160,0
|
|
20240404,135100,206410740,2160,2165,2165,2150,58
|
|
20240404,135000,206285995,2150,2155,2155,2150,300
|
|
20240404,134900,205640970,2165,2165,2165,2165,0
|
|
20240404,134800,205640970,2165,2165,2165,2165,5
|
|
20240404,134700,205630145,2165,2155,2165,2155,3649
|
|
20240404,134600,197766520,2165,2155,2165,2155,203
|
|
20240404,134500,197329025,2165,2165,2165,2165,205
|
|
20240404,134400,196885200,2165,2165,2165,2165,1
|
|
20240404,134300,196883035,2155,2155,2155,2155,3
|
|
20240404,134200,196876570,2165,2155,2165,2155,86
|
|
20240404,134100,196691230,2160,2160,2160,2160,115
|
|
20240404,134000,196442830,2165,2165,2165,2165,0
|
|
20240404,133900,196442830,2165,2165,2165,2160,17
|
|
20240404,133800,196406045,2155,2155,2155,2155,100
|
|
20240404,133700,196190545,2155,2155,2155,2155,0
|
|
20240404,133600,196190545,2155,2160,2165,2155,42
|
|
20240404,133500,196099825,2160,2160,2160,2160,0
|
|
20240404,133400,196099825,2160,2160,2160,2160,0
|
|
20240404,133300,196099825,2160,2160,2160,2160,0
|
|
20240404,133200,196099825,2160,2160,2160,2160,822
|
|
20240404,133100,194324305,2160,2160,2160,2160,1
|
|
20240404,133000,194322145,2160,2160,2160,2160,0
|
|
20240404,132900,194322145,2160,2160,2160,2160,501
|
|
20240404,132800,193239985,2165,2165,2165,2165,0
|
|
20240404,132700,193239985,2165,2160,2165,2160,350
|
|
20240404,132600,192483735,2160,2160,2160,2160,0
|
|
20240404,132500,192483735,2160,2160,2160,2160,0
|
|
20240404,132400,192483735,2160,2160,2160,2160,0
|
|
20240404,132300,192483735,2160,2160,2160,2160,17
|
|
20240404,132200,192447015,2160,2160,2160,2160,8
|
|
20240404,132100,192429735,2160,2160,2160,2160,0
|
|
20240404,132000,192429735,2160,2160,2160,2160,1
|
|
20240404,131900,192427575,2160,2160,2160,2160,3
|
|
20240404,131800,192421095,2155,2155,2160,2155,526
|
|
20240404,131700,191287560,2160,2160,2160,2160,1
|
|
20240404,131600,191285400,2160,2160,2160,2160,1126
|
|
20240404,131500,188853240,2160,2160,2160,2160,1
|
|
20240404,131400,188851080,2160,2160,2160,2160,0
|
|
20240404,131300,188851080,2160,2160,2160,2160,0
|
|
20240404,131200,188851080,2160,2160,2160,2160,0
|
|
20240404,131100,188851080,2160,2160,2160,2160,0
|
|
20240404,131000,188851080,2160,2160,2160,2160,0
|
|
20240404,130900,188851080,2160,2160,2160,2160,130
|
|
20240404,130800,188570280,2160,2160,2160,2160,0
|
|
20240404,130700,188570280,2160,2160,2160,2160,1
|
|
20240404,130600,188568120,2155,2155,2155,2155,210
|
|
20240404,130500,188115570,2160,2160,2160,2160,0
|
|
20240404,130400,188115570,2160,2155,2160,2155,117
|
|
20240404,130300,187863430,2155,2155,2155,2155,100
|
|
20240404,130200,187647930,2165,2165,2165,2165,0
|
|
20240404,130100,187647930,2165,2165,2165,2165,1
|
|
20240404,130000,187645765,2160,2165,2165,2160,2
|
|
20240404,125900,187641440,2160,2160,2160,2160,1
|
|
20240404,125800,187639280,2165,2160,2165,2160,4
|
|
20240404,125700,187630630,2165,2165,2165,2165,1
|
|
20240404,125600,187628465,2165,2165,2165,2165,8
|
|
20240404,125500,187611145,2165,2155,2165,2150,5074
|
|
20240404,125400,176701355,2165,2155,2165,2150,1213
|
|
20240404,125300,174092105,2165,2165,2165,2165,1
|
|
20240404,125200,174089940,2155,2155,2155,2155,867
|
|
20240404,125100,172221555,2165,2165,2165,2165,0
|
|
20240404,125000,172221555,2165,2165,2165,2165,0
|
|
20240404,124900,172221555,2165,2165,2165,2165,0
|
|
20240404,124800,172221555,2165,2165,2165,2160,5
|
|
20240404,124700,172210745,2165,2160,2165,2160,458
|
|
20240404,124600,171221455,2160,2160,2160,2160,0
|
|
20240404,124500,171221455,2160,2160,2160,2160,5
|
|
20240404,124400,171210655,2160,2160,2160,2160,0
|
|
20240404,124300,171210655,2160,2160,2160,2160,450
|
|
20240404,124200,170238655,2160,2160,2160,2160,0
|
|
20240404,124100,170238655,2160,2160,2160,2160,2
|
|
20240404,124000,170234335,2155,2155,2155,2155,1493
|
|
20240404,123900,167016920,2155,2155,2155,2155,507
|
|
20240404,123800,165924335,2155,2155,2155,2155,0
|
|
20240404,123700,165924335,2155,2155,2155,2155,4
|
|
20240404,123600,165915715,2160,2160,2160,2160,0
|
|
20240404,123500,165915715,2160,2160,2160,2160,1
|
|
20240404,123400,165913555,2165,2165,2165,2160,4
|
|
20240404,123300,165904905,2160,2160,2160,2160,4
|
|
20240404,123200,165896265,2165,2165,2165,2165,1
|
|
20240404,123100,165894100,2165,2155,2165,2155,16
|
|
20240404,123000,165859560,2155,2155,2155,2155,1334
|
|
20240404,122900,162984790,2160,2170,2170,2160,54
|
|
20240404,122800,162868130,2170,2155,2170,2155,810
|
|
20240404,122700,161122430,2160,2160,2160,2160,292
|
|
20240404,122600,160491710,2170,2170,2170,2170,0
|
|
20240404,122500,160491710,2170,2170,2170,2170,0
|
|
20240404,122400,160491710,2170,2170,2170,2170,0
|
|
20240404,122300,160491710,2170,2170,2170,2170,55
|
|
20240404,122200,160372360,2170,2170,2170,2170,0
|
|
20240404,122100,160372360,2170,2160,2170,2160,2
|
|
20240404,122000,160368030,2170,2170,2170,2170,3
|
|
20240404,121900,160361520,2170,2170,2170,2170,0
|
|
20240404,121800,160361520,2170,2170,2170,2170,0
|
|
20240404,121700,160361520,2170,2170,2170,2170,9
|
|
20240404,121600,160341990,2170,2170,2170,2170,2
|
|
20240404,121500,160337650,2170,2170,2170,2170,0
|
|
20240404,121400,160337650,2170,2160,2170,2155,4
|
|
20240404,121300,160329010,2170,2170,2170,2170,50
|
|
20240404,121200,160220510,2170,2170,2170,2170,7
|
|
20240404,121100,160205320,2170,2160,2170,2155,4
|
|
20240404,121000,160196665,2170,2155,2170,2155,280
|
|
20240404,120900,159589095,2170,2170,2170,2155,7
|
|
20240404,120800,159573920,2160,2160,2160,2155,298
|
|
20240404,120700,158931700,2160,2160,2160,2160,6
|
|
20240404,120600,158918740,2165,2160,2165,2160,1147
|
|
20240404,120500,156441215,2170,2170,2170,2170,0
|
|
20240404,120400,156441215,2170,2165,2170,2165,4
|
|
20240404,120300,156432550,2170,2160,2170,2160,2
|
|
20240404,120200,156428220,2170,2160,2170,2155,228
|
|
20240404,120100,155936835,2170,2155,2170,2155,869
|
|
20240404,120000,154060980,2160,2160,2160,2160,94
|
|
20240404,115900,153857940,2160,2160,2160,2160,300
|
|
20240404,115800,153209940,2165,2165,2165,2165,10
|
|
20240404,115700,153188290,2165,2155,2165,2155,2
|
|
20240404,115600,153183970,2165,2155,2165,2155,5
|
|
20240404,115500,153173175,2165,2165,2165,2155,8
|
|
20240404,115400,153155885,2165,2160,2165,2160,1014
|
|
20240404,115300,150965640,2160,2160,2160,2160,1
|
|
20240404,115200,150963480,2170,2160,2170,2160,567
|
|
20240404,115100,149738730,2165,2170,2170,2165,102
|
|
20240404,115000,149517890,2170,2160,2170,2160,11
|
|
20240404,114900,149494120,2165,2165,2165,2165,459
|
|
20240404,114800,148500385,2175,2175,2175,2175,1000
|
|
20240404,114700,146325385,2175,2175,2175,2175,0
|
|
20240404,114600,146325385,2175,2175,2175,2175,6
|
|
20240404,114500,146312335,2175,2165,2175,2160,242
|
|
20240404,114400,145789490,2175,2175,2175,2175,0
|
|
20240404,114300,145789490,2175,2175,2175,2160,5
|
|
20240404,114200,145778640,2175,2165,2175,2165,409
|
|
20240404,114100,144893065,2165,2175,2175,2165,4
|
|
20240404,114000,144884395,2175,2175,2175,2175,0
|
|
20240404,113900,144884395,2175,2165,2175,2165,3
|
|
20240404,113800,144877890,2170,2170,2170,2170,0
|
|
20240404,113700,144877890,2170,2170,2170,2170,502
|
|
20240404,113600,143788550,2175,2180,2180,2175,1000
|
|
20240404,113500,141611050,2180,2180,2180,2180,0
|
|
20240404,113400,141611050,2180,2180,2180,2180,0
|
|
20240404,113300,141611050,2180,2180,2180,2180,1
|
|
20240404,113200,141608870,2165,2165,2165,2165,0
|
|
20240404,113100,141608870,2165,2165,2165,2165,0
|
|
20240404,113000,141608870,2165,2170,2170,2165,170
|
|
20240404,112900,141240810,2165,2165,2165,2165,217
|
|
20240404,112800,140771005,2180,2170,2180,2170,51
|
|
20240404,112700,140660325,2180,2175,2180,2170,1010
|
|
20240404,112600,138461615,2180,2180,2180,2180,1000
|
|
20240404,112500,136281615,2180,2180,2180,2180,2
|
|
20240404,112400,136277255,2180,2180,2180,2180,0
|
|
20240404,112300,136277255,2180,2180,2180,2180,0
|
|
20240404,112200,136277255,2180,2180,2180,2180,0
|
|
20240404,112100,136277255,2180,2180,2180,2180,100
|
|
20240404,112000,136059255,2180,2160,2180,2160,13
|
|
20240404,111900,136031155,2180,2180,2180,2180,0
|
|
20240404,111800,136031155,2180,2180,2180,2180,1
|
|
20240404,111700,136028975,2175,2175,2175,2175,400
|
|
20240404,111600,135158975,2175,2175,2175,2175,0
|
|
20240404,111500,135158975,2175,2175,2175,2175,0
|
|
20240404,111400,135158975,2175,2175,2175,2175,0
|
|
20240404,111300,135158975,2175,2175,2175,2170,2711
|
|
20240404,111200,129262615,2175,2165,2175,2165,509
|
|
20240404,111100,128160595,2165,2160,2165,2155,101
|
|
20240404,111000,127942700,2165,2165,2165,2165,0
|
|
20240404,110900,127942700,2165,2165,2165,2165,501
|
|
20240404,110800,126858035,2165,2155,2165,2155,2
|
|
20240404,110700,126853715,2165,2165,2165,2160,7
|
|
20240404,110600,126838575,2175,2160,2175,2160,451
|
|
20240404,110500,125864050,2160,2160,2160,2160,14
|
|
20240404,110400,125833810,2160,2160,2160,2150,1999
|
|
20240404,110300,121535890,2160,2160,2160,2160,20
|
|
20240404,110200,121492690,2160,2160,2160,2150,28
|
|
20240404,110100,121432380,2160,2150,2160,2150,1317
|
|
20240404,110000,118600820,2160,2160,2160,2160,4
|
|
20240404,105900,118592180,2165,2165,2165,2150,5133
|
|
20240404,105800,107516505,2170,2170,2170,2170,0
|
|
20240404,105700,107516505,2170,2170,2170,2170,1
|
|
20240404,105600,107514335,2165,2165,2165,2165,1057
|
|
20240404,105500,105225930,2175,2175,2175,2165,1021
|
|
20240404,105400,103015365,2165,2165,2165,2165,0
|
|
20240404,105300,103015365,2165,2165,2165,2165,1000
|
|
20240404,105200,100850365,2160,2175,2175,2160,720
|
|
20240404,105100,99291865,2175,2175,2175,2175,0
|
|
20240404,105000,99291865,2175,2175,2175,2175,800
|
|
20240404,104900,97551865,2160,2165,2165,2160,461
|
|
20240404,104800,96556080,2175,2175,2175,2175,5
|
|
20240404,104700,96545205,2175,2175,2175,2175,50
|
|
20240404,104600,96436455,2175,2175,2175,2175,0
|
|
20240404,104500,96436455,2175,2175,2175,2175,2
|
|
20240404,104400,96432105,2165,2175,2180,2165,1218
|
|
20240404,104300,93795015,2180,2175,2180,2175,1410
|
|
20240404,104200,90728245,2175,2175,2175,2175,0
|
|
20240404,104100,90728245,2175,2175,2175,2175,5
|
|
20240404,104000,90717370,2175,2165,2175,2165,281
|
|
20240404,103900,90108965,2175,2175,2175,2165,202
|
|
20240404,103800,89671615,2175,2175,2175,2175,0
|
|
20240404,103700,89671615,2175,2175,2175,2175,0
|
|
20240404,103600,89671615,2175,2175,2175,2175,0
|
|
20240404,103500,89671615,2175,2175,2175,2175,0
|
|
20240404,103400,89671615,2175,2170,2175,2170,2146
|
|
20240404,103300,85014790,2170,2170,2170,2170,0
|
|
20240404,103200,85014790,2170,2160,2170,2160,478
|
|
20240404,103100,83979960,2160,2165,2170,2160,1221
|
|
20240404,103000,81340735,2165,2165,2165,2160,7
|
|
20240404,102900,81325585,2165,2165,2165,2165,0
|
|
20240404,102800,81325585,2165,2165,2165,2165,1
|
|
20240404,102700,81323420,2165,2165,2165,2165,5
|
|
20240404,102600,81312595,2165,2165,2165,2165,2
|
|
20240404,102500,81308265,2165,2165,2165,2165,1
|
|
20240404,102400,81306100,2165,2165,2165,2165,12
|
|
20240404,102300,81280120,2165,2160,2165,2155,1668
|
|
20240404,102200,77678600,2165,2170,2170,2165,5
|
|
20240404,102100,77667765,2165,2165,2165,2165,1000
|
|
20240404,102000,75502765,2170,2170,2170,2170,236
|
|
20240404,101900,74990645,2170,2170,2170,2170,10
|
|
20240404,101800,74968945,2170,2170,2170,2170,2
|
|
20240404,101700,74964605,2165,2170,2170,2165,344
|
|
20240404,101600,74219825,2175,2175,2175,2175,0
|
|
20240404,101500,74219825,2175,2170,2175,2170,53
|
|
20240404,101400,74104800,2175,2175,2175,2175,11
|
|
20240404,101300,74080875,2175,2175,2175,2175,1
|
|
20240404,101200,74078700,2175,2175,2175,2175,0
|
|
20240404,101100,74078700,2175,2175,2175,2175,0
|
|
20240404,101000,74078700,2175,2175,2175,2175,0
|
|
20240404,100900,74078700,2175,2175,2180,2175,28
|
|
20240404,100800,74017795,2180,2180,2180,2180,72
|
|
20240404,100700,73860835,2180,2180,2180,2180,37
|
|
20240404,100600,73780175,2180,2180,2180,2180,2
|
|
20240404,100500,73775815,2180,2180,2185,2180,503
|
|
20240404,100400,72679270,2185,2185,2185,2185,1
|
|
20240404,100300,72677085,2185,2170,2185,2165,52
|
|
20240404,100200,72564450,2185,2185,2185,2185,7
|
|
20240404,100100,72549155,2185,2170,2185,2160,2006
|
|
20240404,100000,68197855,2175,2175,2175,2175,13
|
|
20240404,095900,68169580,2175,2180,2180,2175,5
|
|
20240404,095800,68158695,2180,2180,2180,2175,3029
|
|
20240404,095700,61570530,2180,2180,2180,2180,691
|
|
20240404,095600,60064150,2190,2190,2190,2190,54
|
|
20240404,095500,59945890,2190,2190,2190,2180,850
|
|
20240404,095400,58092800,2190,2190,2190,2190,4
|
|
20240404,095300,58084040,2190,2190,2190,2190,3
|
|
20240404,095200,58077470,2180,2190,2190,2180,2329
|
|
20240404,095100,53000180,2190,2190,2190,2190,0
|
|
20240404,095000,53000180,2190,2190,2190,2190,0
|
|
20240404,094900,53000180,2190,2185,2190,2185,461
|
|
20240404,094800,51992890,2195,2195,2195,2195,1
|
|
20240404,094700,51990695,2195,2185,2195,2180,743
|
|
20240404,094600,50360110,2195,2190,2195,2185,1156
|
|
20240404,094500,47833750,2195,2195,2195,2195,0
|
|
20240404,094400,47833750,2195,2195,2195,2195,0
|
|
20240404,094300,47833750,2195,2195,2195,2195,0
|
|
20240404,094200,47833750,2195,2195,2195,2195,0
|
|
20240404,094100,47833750,2195,2190,2195,2190,300
|
|
20240404,094000,47176740,2190,2190,2190,2185,1696
|
|
20240404,093900,43470925,2190,2190,2190,2190,0
|
|
20240404,093800,43470925,2190,2190,2190,2190,208
|
|
20240404,093700,43015405,2190,2190,2190,2190,206
|
|
20240404,093600,42564265,2190,2190,2190,2190,110
|
|
20240404,093500,42323365,2195,2190,2195,2190,204
|
|
20240404,093400,41876585,2195,2195,2195,2195,4
|
|
20240404,093300,41867805,2195,2195,2195,2195,0
|
|
20240404,093200,41867805,2195,2190,2195,2190,403
|
|
20240404,093100,40984685,2195,2195,2195,2195,14
|
|
20240404,093000,40953955,2195,2195,2195,2195,41
|
|
20240404,092900,40863960,2190,2190,2195,2190,229
|
|
20240404,092800,40362335,2190,2190,2190,2185,276
|
|
20240404,092700,39757955,2190,2190,2190,2190,43
|
|
20240404,092600,39663785,2190,2190,2190,2190,11
|
|
20240404,092500,39639695,2190,2190,2190,2185,81
|
|
20240404,092400,39462365,2190,2190,2190,2190,253
|
|
20240404,092300,38908295,2195,2195,2195,2195,18
|
|
20240404,092200,38868785,2195,2195,2195,2190,127
|
|
20240404,092100,38590615,2195,2190,2195,2185,3180
|
|
20240404,092000,31634650,2195,2195,2195,2195,121
|
|
20240404,091900,31369055,2195,2190,2195,2190,3567
|
|
20240404,091800,23557310,2190,2185,2190,2185,248
|
|
20240404,091700,23015360,2185,2185,2185,2185,504
|
|
20240404,091600,21914120,2190,2190,2190,2190,0
|
|
20240404,091500,21914120,2190,2190,2190,2190,0
|
|
20240404,091400,21914120,2190,2190,2190,2190,1
|
|
20240404,091300,21911930,2190,2190,2190,2190,76
|
|
20240404,091200,21745490,2190,2190,2190,2190,0
|
|
20240404,091100,21745490,2190,2190,2190,2190,457
|
|
20240404,091000,20744660,2190,2190,2190,2190,1
|
|
20240404,090900,20742470,2190,2185,2190,2185,1187
|
|
20240404,090800,18144750,2185,2185,2185,2185,21
|
|
20240404,090700,18098865,2190,2190,2190,2190,2
|
|
20240404,090600,18094485,2175,2185,2185,2175,465
|
|
20240404,090500,17081075,2185,2185,2185,2185,200
|
|
20240404,090400,16644075,2195,2190,2195,2185,134
|
|
20240404,090300,16351050,2195,2200,2200,2185,1871
|
|
20240404,090200,12262865,2200,2185,2200,2180,24
|
|
20240404,090100,12210510,2185,2200,2200,2185,594
|
|
20240404,090000,10908980,2200,2200,2200,2190,4961
|