597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185400,500465145,2070,2070,2070,2070,7044
|
|
20240408,185300,500465145,2070,2070,2070,2070,0
|
|
20240408,185200,500465145,2070,2070,2070,2070,0
|
|
20240408,185100,500465145,2070,2070,2070,2070,0
|
|
20240408,185000,500465145,2070,2070,2070,2070,0
|
|
20240408,184900,500465145,2070,2070,2070,2070,0
|
|
20240408,184800,500465145,2070,2070,2070,2070,0
|
|
20240408,184700,500465145,2070,2070,2070,2070,0
|
|
20240408,184600,500465145,2070,2070,2070,2070,0
|
|
20240408,184500,500465145,2070,2070,2070,2070,0
|
|
20240408,184400,500465145,2070,2070,2070,2070,0
|
|
20240408,184300,500465145,2070,2070,2070,2070,0
|
|
20240408,184200,500465145,2070,2070,2070,2070,0
|
|
20240408,184100,500465145,2070,2070,2070,2070,0
|
|
20240408,184000,500465145,2070,2070,2070,2070,0
|
|
20240408,183900,500465145,2070,2070,2070,2070,0
|
|
20240408,183800,500465145,2070,2070,2070,2070,0
|
|
20240408,183700,500465145,2070,2070,2070,2070,0
|
|
20240408,183600,500465145,2070,2070,2070,2070,0
|
|
20240408,183500,500465145,2070,2070,2070,2070,0
|
|
20240408,183400,500465145,2070,2070,2070,2070,0
|
|
20240408,183300,500465145,2070,2070,2070,2070,0
|
|
20240408,183200,500465145,2070,2070,2070,2070,0
|
|
20240408,183100,500465145,2070,2070,2070,2070,0
|
|
20240408,183000,500465145,2070,2070,2070,2070,0
|
|
20240408,182900,500465145,2070,2070,2070,2070,0
|
|
20240408,182800,500465145,2070,2070,2070,2070,0
|
|
20240408,182700,500465145,2070,2070,2070,2070,0
|
|
20240408,182600,500465145,2070,2070,2070,2070,0
|
|
20240408,182500,500465145,2070,2070,2070,2070,0
|
|
20240408,182400,500465145,2070,2070,2070,2070,7044
|
|
20240408,182300,500465145,2070,2070,2070,2070,0
|
|
20240408,182200,500465145,2070,2070,2070,2070,0
|
|
20240408,182100,500465145,2070,2070,2070,2070,0
|
|
20240408,182000,500465145,2070,2070,2070,2070,0
|
|
20240408,181900,500465145,2070,2070,2070,2070,0
|
|
20240408,181800,500465145,2070,2070,2070,2070,0
|
|
20240408,181700,500465145,2070,2070,2070,2070,0
|
|
20240408,181600,500465145,2070,2070,2070,2070,0
|
|
20240408,181500,500465145,2070,2070,2070,2070,0
|
|
20240408,181400,500465145,2070,2070,2070,2070,0
|
|
20240408,181300,500465145,2070,2070,2070,2070,0
|
|
20240408,181200,500465145,2070,2070,2070,2070,0
|
|
20240408,181100,500465145,2070,2070,2070,2070,0
|
|
20240408,181000,500465145,2070,2070,2070,2070,0
|
|
20240408,180900,500465145,2070,2070,2070,2070,0
|
|
20240408,180800,500465145,2070,2070,2070,2070,0
|
|
20240408,180700,500465145,2070,2070,2070,2070,0
|
|
20240408,180600,500465145,2070,2070,2070,2070,0
|
|
20240408,180500,500465145,2070,2070,2070,2070,0
|
|
20240408,180400,500465145,2070,2070,2070,2070,0
|
|
20240408,180300,500465145,2070,2070,2070,2070,0
|
|
20240408,180200,500465145,2070,2070,2070,2070,0
|
|
20240408,180100,500465145,2070,2070,2070,2070,0
|
|
20240408,180000,500465145,2070,2070,2070,2070,0
|
|
20240408,175900,500465145,2070,2070,2070,2070,0
|
|
20240408,175800,500465145,2070,2070,2070,2070,0
|
|
20240408,175700,500465145,2070,2070,2070,2070,0
|
|
20240408,175600,500465145,2070,2070,2070,2070,0
|
|
20240408,175500,500465145,2070,2070,2070,2070,0
|
|
20240408,175400,500465145,2070,2070,2070,2070,7044
|
|
20240408,175300,500465145,2070,2070,2070,2070,0
|
|
20240408,175200,500465145,2070,2070,2070,2070,0
|
|
20240408,175100,500465145,2070,2070,2070,2070,0
|
|
20240408,175000,500465145,2070,2070,2070,2070,0
|
|
20240408,174900,500465145,2070,2070,2070,2070,0
|
|
20240408,174800,500465145,2070,2070,2070,2070,0
|
|
20240408,174700,500465145,2070,2070,2070,2070,0
|
|
20240408,174600,500465145,2070,2070,2070,2070,0
|
|
20240408,174500,500465145,2070,2070,2070,2070,0
|
|
20240408,174400,500465145,2070,2070,2070,2070,0
|
|
20240408,174300,500465145,2070,2070,2070,2070,0
|
|
20240408,174200,500465145,2070,2070,2070,2070,0
|
|
20240408,174100,500465145,2070,2070,2070,2070,0
|
|
20240408,174000,500465145,2070,2070,2070,2070,0
|
|
20240408,173900,500465145,2070,2070,2070,2070,0
|
|
20240408,173800,500465145,2070,2070,2070,2070,0
|
|
20240408,173700,500465145,2070,2070,2070,2070,0
|
|
20240408,173600,500465145,2070,2070,2070,2070,0
|
|
20240408,173500,500465145,2070,2070,2070,2070,0
|
|
20240408,173400,500465145,2070,2070,2070,2070,0
|
|
20240408,173300,500465145,2070,2070,2070,2070,0
|
|
20240408,173200,500465145,2070,2070,2070,2070,0
|
|
20240408,173100,500465145,2070,2070,2070,2070,0
|
|
20240408,173000,500465145,2070,2070,2070,2070,0
|
|
20240408,172900,500465145,2070,2070,2070,2070,0
|
|
20240408,172800,500465145,2070,2070,2070,2070,0
|
|
20240408,172700,500465145,2070,2070,2070,2070,0
|
|
20240408,172600,500465145,2070,2070,2070,2070,0
|
|
20240408,172500,500465145,2070,2070,2070,2070,0
|
|
20240408,172400,500465145,2070,2070,2070,2070,7044
|
|
20240408,172300,500465145,2070,2070,2070,2070,0
|
|
20240408,172200,500465145,2070,2070,2070,2070,0
|
|
20240408,172100,500465145,2070,2070,2070,2070,0
|
|
20240408,172000,500465145,2070,2070,2070,2070,0
|
|
20240408,171900,500465145,2070,2070,2070,2070,0
|
|
20240408,171800,500465145,2070,2070,2070,2070,0
|
|
20240408,171700,500465145,2070,2070,2070,2070,0
|
|
20240408,171600,500465145,2070,2070,2070,2070,0
|
|
20240408,171500,500465145,2070,2070,2070,2070,0
|
|
20240408,171400,500465145,2070,2070,2070,2070,0
|
|
20240408,171300,500465145,2070,2070,2070,2070,0
|
|
20240408,171200,500465145,2070,2070,2070,2070,0
|
|
20240408,171100,500465145,2070,2070,2070,2070,0
|
|
20240408,171000,500465145,2070,2070,2070,2070,0
|
|
20240408,170900,500465145,2070,2070,2070,2070,0
|
|
20240408,170800,500465145,2070,2070,2070,2070,0
|
|
20240408,170700,500465145,2070,2070,2070,2070,0
|
|
20240408,170600,500465145,2070,2070,2070,2070,0
|
|
20240408,170500,500465145,2070,2070,2070,2070,0
|
|
20240408,170400,500465145,2070,2070,2070,2070,0
|
|
20240408,170300,500465145,2070,2070,2070,2070,0
|
|
20240408,170200,500465145,2070,2070,2070,2070,0
|
|
20240408,170100,500465145,2070,2070,2070,2070,0
|
|
20240408,170000,500465145,2070,2070,2070,2070,0
|
|
20240408,165900,500465145,2070,2070,2070,2070,0
|
|
20240408,165800,500465145,2070,2070,2070,2070,0
|
|
20240408,165700,500465145,2070,2070,2070,2070,0
|
|
20240408,165600,500465145,2070,2070,2070,2070,0
|
|
20240408,165500,500465145,2070,2070,2070,2070,0
|
|
20240408,165400,500465145,2070,2070,2070,2070,7044
|
|
20240408,165300,500465145,2070,2070,2070,2070,0
|
|
20240408,165200,500465145,2070,2070,2070,2070,0
|
|
20240408,165100,500465145,2070,2070,2070,2070,0
|
|
20240408,165000,500465145,2070,2070,2070,2070,0
|
|
20240408,164900,500465145,2070,2070,2070,2070,0
|
|
20240408,164800,500465145,2070,2070,2070,2070,0
|
|
20240408,164700,500465145,2070,2070,2070,2070,0
|
|
20240408,164600,500465145,2070,2070,2070,2070,0
|
|
20240408,164500,500465145,2070,2070,2070,2070,0
|
|
20240408,164400,500465145,2070,2070,2070,2070,0
|
|
20240408,164300,500465145,2070,2070,2070,2070,0
|
|
20240408,164200,500465145,2070,2070,2070,2070,0
|
|
20240408,164100,500465145,2070,2070,2070,2070,0
|
|
20240408,164000,500465145,2070,2070,2070,2070,0
|
|
20240408,163900,500465145,2070,2070,2070,2070,0
|
|
20240408,163800,500465145,2070,2070,2070,2070,0
|
|
20240408,163700,500465145,2070,2070,2070,2070,0
|
|
20240408,163600,500465145,2070,2070,2070,2070,0
|
|
20240408,163500,500465145,2070,2070,2070,2070,0
|
|
20240408,163400,500465145,2070,2070,2070,2070,0
|
|
20240408,163300,500465145,2070,2070,2070,2070,0
|
|
20240408,163200,500465145,2070,2070,2070,2070,0
|
|
20240408,163100,500465145,2070,2070,2070,2070,0
|
|
20240408,163000,500465145,2070,2070,2070,2070,0
|
|
20240408,162900,500465145,2070,2070,2070,2070,0
|
|
20240408,162800,500465145,2070,2070,2070,2070,0
|
|
20240408,162700,500465145,2070,2070,2070,2070,0
|
|
20240408,162600,500465145,2070,2070,2070,2070,0
|
|
20240408,162500,500465145,2070,2070,2070,2070,0
|
|
20240408,162400,500465145,2070,2070,2070,2070,7044
|
|
20240408,162300,500465145,2070,2070,2070,2070,0
|
|
20240408,162200,500465145,2070,2070,2070,2070,0
|
|
20240408,162100,500465145,2070,2070,2070,2070,0
|
|
20240408,162000,500465145,2070,2070,2070,2070,0
|
|
20240408,161900,500465145,2070,2070,2070,2070,0
|
|
20240408,161800,500465145,2070,2070,2070,2070,0
|
|
20240408,161700,500465145,2070,2070,2070,2070,0
|
|
20240408,161600,500465145,2070,2070,2070,2070,0
|
|
20240408,161500,500465145,2070,2070,2070,2070,0
|
|
20240408,161400,500465145,2070,2070,2070,2070,0
|
|
20240408,161300,500465145,2070,2070,2070,2070,0
|
|
20240408,161200,500465145,2070,2070,2070,2070,0
|
|
20240408,161100,500465145,2070,2070,2070,2070,0
|
|
20240408,161000,500465145,2070,2070,2070,2070,0
|
|
20240408,160900,500465145,2070,2070,2070,2070,0
|
|
20240408,160800,500465145,2070,2070,2070,2070,0
|
|
20240408,160700,500465145,2070,2070,2070,2070,0
|
|
20240408,160600,500465145,2070,2070,2070,2070,0
|
|
20240408,160500,500465145,2070,2070,2070,2070,0
|
|
20240408,160400,500465145,2070,2070,2070,2070,0
|
|
20240408,160300,500465145,2070,2070,2070,2070,0
|
|
20240408,160200,500465145,2070,2070,2070,2070,0
|
|
20240408,160100,500465145,2070,2070,2070,2070,0
|
|
20240408,160000,500465145,2070,2070,2070,2070,0
|
|
20240408,155900,500465145,2070,2070,2070,2070,0
|
|
20240408,155800,500465145,2070,2070,2070,2070,0
|
|
20240408,155700,500465145,2070,2070,2070,2070,0
|
|
20240408,155600,500465145,2070,2070,2070,2070,0
|
|
20240408,155500,500465145,2070,2070,2070,2070,0
|
|
20240408,155400,500465145,2070,2070,2070,2070,7044
|
|
20240408,155300,500465145,2070,2070,2070,2070,0
|
|
20240408,155200,500465145,2070,2070,2070,2070,0
|
|
20240408,155100,500465145,2070,2070,2070,2070,0
|
|
20240408,155000,500465145,2070,2070,2070,2070,0
|
|
20240408,154900,500465145,2070,2070,2070,2070,0
|
|
20240408,154800,500465145,2070,2070,2070,2070,0
|
|
20240408,154700,500465145,2070,2070,2070,2070,0
|
|
20240408,154600,500465145,2070,2070,2070,2070,0
|
|
20240408,154500,500465145,2070,2070,2070,2070,0
|
|
20240408,154400,500465145,2070,2070,2070,2070,0
|
|
20240408,154300,500465145,2070,2070,2070,2070,0
|
|
20240408,154200,500465145,2070,2070,2070,2070,0
|
|
20240408,154100,500465145,2070,2070,2070,2070,0
|
|
20240408,154000,500465145,2070,2070,2070,2070,0
|
|
20240408,153900,500465145,2070,2070,2070,2070,0
|
|
20240408,153800,500465145,2070,2070,2070,2070,0
|
|
20240408,153700,500465145,2070,2070,2070,2070,0
|
|
20240408,153600,500465145,2070,2070,2070,2070,0
|
|
20240408,153500,500465145,2070,2070,2070,2070,0
|
|
20240408,153400,500465145,2070,2070,2070,2070,0
|
|
20240408,153300,500465145,2070,2070,2070,2070,0
|
|
20240408,153200,500465145,2070,2070,2070,2070,0
|
|
20240408,153100,500465145,2070,2070,2070,2070,0
|
|
20240408,153000,500465145,2070,2070,2070,2070,7044
|
|
20240408,152900,485884065,2080,2080,2080,2080,0
|
|
20240408,152800,485884065,2080,2080,2080,2080,0
|
|
20240408,152700,485884065,2080,2080,2080,2080,0
|
|
20240408,152600,485884065,2080,2080,2080,2080,0
|
|
20240408,152500,485884065,2080,2080,2080,2080,0
|
|
20240408,152400,485884065,2080,2080,2080,2080,0
|
|
20240408,152300,485884065,2080,2080,2080,2080,0
|
|
20240408,152200,485884065,2080,2080,2080,2080,0
|
|
20240408,152100,485884065,2080,2080,2080,2080,0
|
|
20240408,152000,485884065,2080,2080,2080,2080,0
|
|
20240408,151900,485884065,2080,2075,2080,2070,3598
|
|
20240408,151800,478427200,2080,2080,2080,2080,0
|
|
20240408,151700,478427200,2080,2080,2080,2080,1
|
|
20240408,151600,478425120,2080,2080,2080,2075,3
|
|
20240408,151500,478418885,2080,2080,2080,2080,1
|
|
20240408,151400,478416805,2080,2075,2080,2075,1467
|
|
20240408,151300,475371555,2080,2080,2080,2080,1
|
|
20240408,151200,475369475,2080,2080,2080,2080,0
|
|
20240408,151100,475369475,2080,2080,2080,2080,1
|
|
20240408,151000,475367395,2080,2080,2080,2080,1
|
|
20240408,150900,475365315,2075,2080,2080,2075,12
|
|
20240408,150800,475340400,2080,2080,2080,2080,2
|
|
20240408,150700,475336240,2080,2080,2080,2080,101
|
|
20240408,150600,475126160,2075,2075,2075,2075,229
|
|
20240408,150500,474650985,2075,2075,2075,2075,0
|
|
20240408,150400,474650985,2075,2075,2075,2075,2488
|
|
20240408,150300,469488385,2075,2080,2080,2075,3888
|
|
20240408,150200,461401495,2080,2080,2080,2080,14
|
|
20240408,150100,461372375,2080,2080,2080,2080,118
|
|
20240408,150000,461126935,2080,2080,2080,2080,200
|
|
20240408,145900,460710935,2080,2080,2080,2080,0
|
|
20240408,145800,460710935,2080,2080,2080,2080,50
|
|
20240408,145700,460606935,2080,2080,2080,2080,0
|
|
20240408,145600,460606935,2080,2070,2080,2070,601
|
|
20240408,145500,459362855,2075,2075,2075,2075,1031
|
|
20240408,145400,457223530,2075,2075,2075,2075,0
|
|
20240408,145300,457223530,2075,2075,2075,2075,39
|
|
20240408,145200,457142605,2075,2070,2075,2070,88
|
|
20240408,145100,456960010,2075,2075,2075,2075,0
|
|
20240408,145000,456960010,2075,2075,2075,2075,3
|
|
20240408,144900,456953785,2075,2075,2075,2075,0
|
|
20240408,144800,456953785,2075,2075,2075,2075,3593
|
|
20240408,144700,449498310,2085,2085,2085,2085,0
|
|
20240408,144600,449498310,2085,2085,2085,2085,3
|
|
20240408,144500,449492055,2075,2075,2075,2075,92
|
|
20240408,144400,449301155,2085,2075,2085,2075,51
|
|
20240408,144300,449195320,2085,2080,2085,2075,515
|
|
20240408,144200,448126110,2085,2085,2085,2085,0
|
|
20240408,144100,448126110,2085,2085,2085,2085,7
|
|
20240408,144000,448111515,2085,2080,2085,2075,2360
|
|
20240408,143900,443213925,2080,2080,2080,2080,566
|
|
20240408,143800,442036645,2080,2080,2080,2080,1489
|
|
20240408,143700,438939525,2080,2080,2080,2080,650
|
|
20240408,143600,437587525,2080,2080,2080,2080,14
|
|
20240408,143500,437558405,2085,2085,2085,2085,9
|
|
20240408,143400,437539640,2085,2085,2085,2085,12
|
|
20240408,143300,437514620,2085,2080,2085,2080,25
|
|
20240408,143200,437462610,2080,2080,2080,2080,0
|
|
20240408,143100,437462610,2080,2075,2080,2075,6
|
|
20240408,143000,437450155,2080,2080,2080,2075,9
|
|
20240408,142900,437431445,2080,2080,2080,2080,3
|
|
20240408,142800,437425205,2080,2080,2080,2080,362
|
|
20240408,142700,436672245,2085,2085,2085,2085,0
|
|
20240408,142600,436672245,2085,2085,2085,2085,9
|
|
20240408,142500,436653480,2090,2090,2090,2090,0
|
|
20240408,142400,436653480,2090,2080,2090,2075,1091
|
|
20240408,142300,434386720,2080,2080,2080,2080,1416
|
|
20240408,142200,431441440,2090,2090,2090,2090,0
|
|
20240408,142100,431441440,2090,2090,2090,2090,0
|
|
20240408,142000,431441440,2090,2085,2090,2085,28
|
|
20240408,141900,431382970,2090,2090,2090,2085,22
|
|
20240408,141800,431337090,2080,2080,2080,2080,4
|
|
20240408,141700,431328770,2090,2090,2090,2090,0
|
|
20240408,141600,431328770,2090,2090,2090,2090,1
|
|
20240408,141500,431326680,2080,2090,2090,2080,420
|
|
20240408,141400,430450965,2090,2085,2090,2085,51
|
|
20240408,141300,430344625,2085,2085,2085,2085,0
|
|
20240408,141200,430344625,2085,2085,2085,2080,193
|
|
20240408,141100,429943175,2080,2080,2080,2080,603
|
|
20240408,141000,428688935,2080,2080,2080,2080,0
|
|
20240408,140900,428688935,2080,2085,2085,2080,47
|
|
20240408,140800,428591170,2085,2085,2085,2085,57
|
|
20240408,140700,428472325,2090,2090,2090,2090,0
|
|
20240408,140600,428472325,2090,2090,2090,2090,0
|
|
20240408,140500,428472325,2090,2090,2090,2090,10
|
|
20240408,140400,428451425,2090,2090,2090,2090,0
|
|
20240408,140300,428451425,2090,2090,2090,2090,0
|
|
20240408,140200,428451425,2090,2090,2090,2090,0
|
|
20240408,140100,428451425,2090,2090,2090,2090,2
|
|
20240408,140000,428447245,2090,2090,2090,2090,0
|
|
20240408,135900,428447245,2090,2090,2090,2090,4
|
|
20240408,135800,428438885,2080,2090,2090,2080,1096
|
|
20240408,135700,426153720,2090,2090,2090,2090,1450
|
|
20240408,135600,423123220,2090,2090,2090,2090,1000
|
|
20240408,135500,421033220,2085,2085,2085,2085,0
|
|
20240408,135400,421033220,2085,2090,2090,2085,1807
|
|
20240408,135300,417258770,2100,2100,2100,2100,0
|
|
20240408,135200,417258770,2100,2095,2100,2090,532
|
|
20240408,135100,416144475,2100,2095,2100,2095,97
|
|
20240408,135000,415941255,2095,2105,2105,2095,5
|
|
20240408,134900,415930770,2095,2095,2095,2095,0
|
|
20240408,134800,415930770,2095,2095,2095,2095,0
|
|
20240408,134700,415930770,2095,2095,2095,2095,885
|
|
20240408,134600,414076695,2105,2105,2105,2105,0
|
|
20240408,134500,414076695,2105,2105,2105,2105,0
|
|
20240408,134400,414076695,2105,2100,2105,2100,101
|
|
20240408,134300,413864590,2105,2105,2105,2105,1
|
|
20240408,134200,413862485,2100,2105,2105,2100,2
|
|
20240408,134100,413858280,2100,2100,2100,2100,35
|
|
20240408,134000,413784780,2105,2105,2105,2105,0
|
|
20240408,133900,413784780,2105,2100,2105,2100,201
|
|
20240408,133800,413362675,2105,2105,2105,2105,106
|
|
20240408,133700,413139545,2105,2105,2105,2105,1000
|
|
20240408,133600,411034545,2105,2105,2105,2105,50
|
|
20240408,133500,410929295,2105,2105,2105,2105,0
|
|
20240408,133400,410929295,2105,2105,2105,2105,0
|
|
20240408,133300,410929295,2105,2105,2105,2105,1
|
|
20240408,133200,410927190,2100,2100,2100,2100,915
|
|
20240408,133100,409005690,2105,2105,2105,2105,0
|
|
20240408,133000,409005690,2105,2105,2105,2105,6
|
|
20240408,132900,408993060,2100,2100,2100,2100,85
|
|
20240408,132800,408814560,2100,2100,2100,2100,9
|
|
20240408,132700,408795660,2095,2095,2095,2095,1245
|
|
20240408,132600,406187385,2100,2100,2100,2100,5
|
|
20240408,132500,406176885,2100,2100,2100,2100,5
|
|
20240408,132400,406166385,2100,2100,2100,2100,0
|
|
20240408,132300,406166385,2100,2100,2100,2100,0
|
|
20240408,132200,406166385,2100,2100,2100,2100,0
|
|
20240408,132100,406166385,2100,2100,2100,2100,1
|
|
20240408,132000,406164285,2100,2100,2100,2095,188
|
|
20240408,131900,405769860,2105,2105,2105,2105,0
|
|
20240408,131800,405769860,2105,2105,2105,2105,0
|
|
20240408,131700,405769860,2105,2105,2105,2105,0
|
|
20240408,131600,405769860,2105,2105,2105,2105,0
|
|
20240408,131500,405769860,2105,2105,2105,2105,3
|
|
20240408,131400,405763545,2105,2105,2105,2095,14038
|
|
20240408,131300,376286235,2110,2110,2110,2110,0
|
|
20240408,131200,376286235,2110,2110,2110,2110,28
|
|
20240408,131100,376227155,2110,2110,2110,2110,0
|
|
20240408,131000,376227155,2110,2110,2110,2110,0
|
|
20240408,130900,376227155,2110,2105,2110,2105,368
|
|
20240408,130800,375452505,2110,2110,2110,2110,2
|
|
20240408,130700,375448285,2110,2105,2110,2105,30
|
|
20240408,130600,375385130,2115,2115,2115,2115,0
|
|
20240408,130500,375385130,2115,2115,2115,2115,1
|
|
20240408,130400,375383015,2110,2115,2115,2110,848
|
|
20240408,130300,373593730,2110,2110,2115,2110,41
|
|
20240408,130200,373507215,2115,2115,2115,2115,0
|
|
20240408,130100,373507215,2115,2110,2115,2110,542
|
|
20240408,130000,372363590,2115,2115,2115,2115,300
|
|
20240408,125900,371729090,2115,2115,2115,2115,100
|
|
20240408,125800,371517590,2120,2120,2120,2120,0
|
|
20240408,125700,371517590,2120,2120,2120,2120,0
|
|
20240408,125600,371517590,2120,2120,2120,2120,0
|
|
20240408,125500,371517590,2120,2120,2120,2120,435
|
|
20240408,125400,370595390,2120,2120,2120,2120,0
|
|
20240408,125300,370595390,2120,2120,2125,2120,4002
|
|
20240408,125200,362111140,2125,2125,2125,2125,2000
|
|
20240408,125100,357861140,2125,2125,2125,2110,6
|
|
20240408,125000,357848420,2120,2115,2120,2110,4255
|
|
20240408,124900,348839840,2125,2130,2130,2115,1031
|
|
20240408,124800,346643955,2130,2125,2130,2125,1026
|
|
20240408,124700,344463700,2125,2110,2125,2110,6
|
|
20240408,124600,344451025,2125,2120,2125,2115,1026
|
|
20240408,124500,342275995,2105,2110,2110,2105,600
|
|
20240408,124400,341012440,2120,2120,2120,2120,40
|
|
20240408,124300,340927640,2110,2110,2110,2110,100
|
|
20240408,124200,340716640,2120,2110,2120,2105,357
|
|
20240408,124100,339964760,2115,2120,2120,2115,148
|
|
20240408,124000,339651695,2120,2115,2120,2105,328
|
|
20240408,123900,338959820,2120,2110,2120,2105,1169
|
|
20240408,123800,336493255,2125,2125,2125,2125,0
|
|
20240408,123700,336493255,2125,2125,2125,2125,0
|
|
20240408,123600,336493255,2125,2125,2125,2125,0
|
|
20240408,123500,336493255,2125,2125,2125,2120,305
|
|
20240408,123400,335845135,2125,2125,2125,2125,14
|
|
20240408,123300,335815385,2125,2125,2125,2105,841
|
|
20240408,123200,334036170,2140,2115,2145,2115,16132
|
|
20240408,123100,299718030,2110,2110,2110,2110,8336
|
|
20240408,123000,282129070,2105,2090,2105,2090,11335
|
|
20240408,122900,258336020,2080,2080,2080,2080,1
|
|
20240408,122800,258333940,2090,2090,2090,2090,24
|
|
20240408,122700,258283780,2090,2090,2090,2090,1
|
|
20240408,122600,258281690,2080,2080,2080,2080,1000
|
|
20240408,122500,256201690,2080,2080,2080,2080,0
|
|
20240408,122400,256201690,2080,2080,2080,2080,300
|
|
20240408,122300,255577690,2090,2090,2090,2090,3020
|
|
20240408,122200,249265890,2090,2085,2090,2085,460
|
|
20240408,122100,248306290,2085,2085,2085,2085,3869
|
|
20240408,122000,240239425,2085,2085,2085,2085,0
|
|
20240408,121900,240239425,2085,2085,2085,2085,0
|
|
20240408,121800,240239425,2085,2080,2085,2080,12
|
|
20240408,121700,240214410,2085,2085,2085,2085,10
|
|
20240408,121600,240193560,2085,2085,2085,2080,1201
|
|
20240408,121500,237689480,2090,2090,2090,2090,15
|
|
20240408,121400,237658130,2090,2090,2090,2090,0
|
|
20240408,121300,237658130,2090,2090,2090,2090,0
|
|
20240408,121200,237658130,2090,2090,2090,2090,1
|
|
20240408,121100,237656040,2080,2090,2090,2080,3227
|
|
20240408,121000,230913880,2090,2080,2090,2080,2
|
|
20240408,120900,230909710,2090,2090,2090,2090,50
|
|
20240408,120800,230805210,2090,2080,2090,2075,718
|
|
20240408,120700,229311755,2080,2080,2080,2080,0
|
|
20240408,120600,229311755,2080,2080,2080,2080,150
|
|
20240408,120500,228999755,2085,2085,2085,2085,1
|
|
20240408,120400,228997670,2080,2080,2080,2080,0
|
|
20240408,120300,228997670,2080,2080,2080,2080,2170
|
|
20240408,120200,224484070,2085,2085,2085,2085,0
|
|
20240408,120100,224484070,2085,2085,2085,2085,0
|
|
20240408,120000,224484070,2085,2085,2085,2085,0
|
|
20240408,115900,224484070,2085,2085,2085,2085,6
|
|
20240408,115800,224471560,2080,2085,2085,2080,1108
|
|
20240408,115700,222166420,2085,2085,2085,2085,0
|
|
20240408,115600,222166420,2085,2085,2085,2085,0
|
|
20240408,115500,222166420,2085,2085,2085,2085,1
|
|
20240408,115400,222164335,2090,2090,2090,2090,0
|
|
20240408,115300,222164335,2090,2090,2090,2090,1
|
|
20240408,115200,222162245,2090,2090,2090,2075,2207
|
|
20240408,115100,217579680,2090,2075,2090,2075,1691
|
|
20240408,115000,214070840,2075,2075,2075,2075,310
|
|
20240408,114900,213427590,2080,2080,2080,2080,21
|
|
20240408,114800,213383910,2080,2080,2080,2080,4945
|
|
20240408,114700,203098310,2090,2090,2090,2090,0
|
|
20240408,114600,203098310,2090,2090,2090,2090,1
|
|
20240408,114500,203096220,2090,2090,2090,2090,71
|
|
20240408,114400,202947830,2090,2090,2090,2090,1
|
|
20240408,114300,202945740,2090,2085,2090,2085,131
|
|
20240408,114200,202672600,2085,2085,2085,2085,239
|
|
20240408,114100,202174285,2085,2075,2085,2075,21
|
|
20240408,114000,202130700,2075,2075,2075,2075,0
|
|
20240408,113900,202130700,2075,2080,2080,2075,449
|
|
20240408,113800,201198950,2085,2085,2085,2085,0
|
|
20240408,113700,201198950,2085,2080,2085,2075,406
|
|
20240408,113600,200354965,2080,2080,2080,2080,0
|
|
20240408,113500,200354965,2080,2080,2080,2080,20
|
|
20240408,113400,200313365,2080,2080,2080,2080,1
|
|
20240408,113300,200311285,2075,2075,2075,2075,51
|
|
20240408,113200,200205460,2080,2080,2080,2080,529
|
|
20240408,113100,199105140,2080,2080,2080,2080,0
|
|
20240408,113000,199105140,2080,2080,2080,2080,0
|
|
20240408,112900,199105140,2080,2080,2080,2080,0
|
|
20240408,112800,199105140,2080,2080,2080,2080,0
|
|
20240408,112700,199105140,2080,2080,2080,2080,50
|
|
20240408,112600,199001140,2070,2070,2070,2070,60
|
|
20240408,112500,198876940,2070,2070,2070,2070,0
|
|
20240408,112400,198876940,2070,2070,2070,2070,0
|
|
20240408,112300,198876940,2070,2070,2070,2070,209
|
|
20240408,112200,198444310,2070,2070,2070,2070,0
|
|
20240408,112100,198444310,2070,2075,2075,2070,5445
|
|
20240408,112000,187170755,2075,2075,2075,2075,10
|
|
20240408,111900,187150005,2075,2075,2075,2075,67
|
|
20240408,111800,187010980,2075,2075,2075,2075,631
|
|
20240408,111700,185701655,2075,2075,2075,2075,53
|
|
20240408,111600,185591680,2075,2075,2075,2075,1000
|
|
20240408,111500,183516680,2075,2070,2075,2070,9334
|
|
20240408,111400,164170300,2075,2075,2075,2075,50
|
|
20240408,111300,164066550,2075,2075,2075,2075,941
|
|
20240408,111200,162113975,2070,2080,2080,2070,4768
|
|
20240408,111100,152208045,2075,2075,2075,2075,2000
|
|
20240408,111000,148058045,2080,2085,2085,2080,4344
|
|
20240408,110900,139021790,2090,2090,2090,2090,0
|
|
20240408,110800,139021790,2090,2090,2090,2090,0
|
|
20240408,110700,139021790,2090,2090,2090,2090,13
|
|
20240408,110600,138994620,2090,2090,2090,2090,21
|
|
20240408,110500,138950730,2090,2090,2090,2090,51
|
|
20240408,110400,138844140,2095,2095,2095,2095,0
|
|
20240408,110300,138844140,2095,2095,2095,2095,1
|
|
20240408,110200,138842045,2080,2080,2080,2080,0
|
|
20240408,110100,138842045,2080,2080,2095,2080,67
|
|
20240408,110000,138702670,2095,2095,2095,2095,0
|
|
20240408,105900,138702670,2095,2095,2095,2095,266
|
|
20240408,105800,138145400,2095,2095,2095,2095,87
|
|
20240408,105700,137963135,2095,2095,2095,2095,0
|
|
20240408,105600,137963135,2095,2095,2095,2095,0
|
|
20240408,105500,137963135,2095,2095,2095,2095,0
|
|
20240408,105400,137963135,2095,2095,2095,2095,1
|
|
20240408,105300,137961040,2080,2080,2080,2080,0
|
|
20240408,105200,137961040,2080,2080,2080,2080,0
|
|
20240408,105100,137961040,2080,2080,2080,2080,500
|
|
20240408,105000,136921040,2095,2095,2095,2095,0
|
|
20240408,104900,136921040,2095,2095,2095,2095,95
|
|
20240408,104800,136722015,2095,2095,2095,2095,1
|
|
20240408,104700,136719920,2080,2080,2080,2080,600
|
|
20240408,104600,135471920,2095,2095,2095,2095,0
|
|
20240408,104500,135471920,2095,2095,2095,2095,146
|
|
20240408,104400,135166050,2080,2085,2095,2080,396
|
|
20240408,104300,134340675,2085,2085,2085,2085,30
|
|
20240408,104200,134278125,2095,2085,2095,2085,101
|
|
20240408,104100,134067530,2095,2095,2095,2095,2
|
|
20240408,104000,134063340,2085,2095,2095,2085,83
|
|
20240408,103900,133890275,2090,2090,2090,2090,30
|
|
20240408,103800,133827575,2080,2080,2080,2080,0
|
|
20240408,103700,133827575,2080,2095,2095,2080,30
|
|
20240408,103600,133765160,2080,2080,2080,2080,731
|
|
20240408,103500,132244680,2085,2085,2085,2080,2290
|
|
20240408,103400,127470525,2095,2095,2095,2095,1
|
|
20240408,103300,127468430,2090,2090,2090,2090,498
|
|
20240408,103200,126427610,2095,2095,2095,2095,0
|
|
20240408,103100,126427610,2095,2095,2095,2095,0
|
|
20240408,103000,126427610,2095,2095,2095,2095,0
|
|
20240408,102900,126427610,2095,2095,2095,2095,0
|
|
20240408,102800,126427610,2095,2095,2095,2095,0
|
|
20240408,102700,126427610,2095,2095,2095,2095,0
|
|
20240408,102600,126427610,2095,2095,2095,2095,0
|
|
20240408,102500,126427610,2095,2095,2095,2095,0
|
|
20240408,102400,126427610,2095,2095,2095,2095,0
|
|
20240408,102300,126427610,2095,2095,2095,2095,0
|
|
20240408,102200,126427610,2095,2090,2095,2085,569
|
|
20240408,102100,125238400,2095,2095,2095,2095,0
|
|
20240408,102000,125238400,2095,2090,2095,2090,151
|
|
20240408,101900,124922800,2095,2095,2095,2095,0
|
|
20240408,101800,124922800,2095,2095,2095,2090,642
|
|
20240408,101700,123577990,2100,2100,2100,2100,27
|
|
20240408,101600,123521290,2095,2095,2095,2095,120
|
|
20240408,101500,123269890,2090,2090,2090,2090,0
|
|
20240408,101400,123269890,2090,2100,2100,2090,64
|
|
20240408,101300,123136120,2090,2090,2090,2090,200
|
|
20240408,101200,122718120,2100,2095,2100,2090,1101
|
|
20240408,101100,120415300,2100,2095,2100,2095,236
|
|
20240408,101000,119920875,2100,2100,2100,2100,0
|
|
20240408,100900,119920875,2100,2100,2100,2100,150
|
|
20240408,100800,119605875,2100,2100,2100,2100,1
|
|
20240408,100700,119603775,2100,2100,2100,2100,86
|
|
20240408,100600,119423175,2095,2095,2100,2095,18
|
|
20240408,100500,119385405,2100,2100,2100,2100,0
|
|
20240408,100400,119385405,2100,2095,2100,2095,56
|
|
20240408,100300,119268055,2095,2095,2095,2095,0
|
|
20240408,100200,119268055,2095,2085,2095,2085,25
|
|
20240408,100100,119215880,2095,2095,2095,2095,0
|
|
20240408,100000,119215880,2095,2085,2095,2085,3555
|
|
20240408,095900,111791850,2080,2080,2080,2080,0
|
|
20240408,095800,111791850,2080,2080,2080,2080,0
|
|
20240408,095700,111791850,2080,2085,2085,2080,33
|
|
20240408,095600,111723205,2085,2085,2085,2085,2
|
|
20240408,095500,111719035,2080,2085,2085,2080,1700
|
|
20240408,095400,108182035,2085,2085,2085,2085,324
|
|
20240408,095300,107506495,2090,2090,2090,2090,60
|
|
20240408,095200,107381095,2090,2090,2090,2090,0
|
|
20240408,095100,107381095,2090,2090,2090,2090,0
|
|
20240408,095000,107381095,2090,2090,2090,2090,0
|
|
20240408,094900,107381095,2090,2090,2090,2090,1
|
|
20240408,094800,107379005,2090,2095,2095,2090,20
|
|
20240408,094700,107337155,2095,2085,2095,2085,551
|
|
20240408,094600,106188310,2095,2095,2095,2095,42
|
|
20240408,094500,106100320,2100,2100,2100,2100,0
|
|
20240408,094400,106100320,2100,2100,2100,2100,34
|
|
20240408,094300,106028920,2100,2090,2100,2090,1001
|
|
20240408,094200,103936820,2105,2105,2105,2105,0
|
|
20240408,094100,103936820,2105,2105,2105,2105,5
|
|
20240408,094000,103926295,2105,2105,2105,2105,0
|
|
20240408,093900,103926295,2105,2105,2105,2105,2
|
|
20240408,093800,103922085,2105,2100,2105,2100,1761
|
|
20240408,093700,100223975,2100,2100,2100,2100,51
|
|
20240408,093600,100116875,2100,2085,2100,2085,2390
|
|
20240408,093500,95114895,2080,2085,2090,2080,5780
|
|
20240408,093400,83088855,2085,2080,2085,2080,279
|
|
20240408,093300,82508030,2080,2080,2080,2080,2425
|
|
20240408,093200,77464030,2085,2085,2085,2085,53
|
|
20240408,093100,77353525,2085,2085,2085,2085,20
|
|
20240408,093000,77311825,2090,2090,2090,2075,3466
|
|
20240408,092900,70102815,2090,2090,2090,2090,125
|
|
20240408,092800,69841565,2090,2090,2090,2085,2908
|
|
20240408,092700,63777385,2090,2085,2090,2085,50
|
|
20240408,092600,63673125,2095,2085,2095,2085,109
|
|
20240408,092500,63445650,2090,2090,2090,2090,1078
|
|
20240408,092400,61192630,2090,2080,2090,2080,1601
|
|
20240408,092300,57862540,2090,2080,2090,2080,113
|
|
20240408,092200,57627490,2090,2080,2090,2080,100
|
|
20240408,092100,57419480,2090,2090,2090,2090,11
|
|
20240408,092000,57396490,2090,2090,2090,2090,1
|
|
20240408,091900,57394400,2090,2090,2090,2090,6
|
|
20240408,091800,57381860,2090,2080,2090,2080,254
|
|
20240408,091700,56853530,2075,2080,2080,2075,1450
|
|
20240408,091600,53844775,2075,2080,2080,2075,810
|
|
20240408,091500,52162010,2080,2075,2080,2075,872
|
|
20240408,091400,50350860,2080,2085,2085,2080,2689
|
|
20240408,091300,44756435,2090,2090,2090,2080,727
|
|
20240408,091200,43241570,2090,2090,2090,2090,3
|
|
20240408,091100,43235300,2090,2085,2090,2085,5590
|
|
20240408,091000,31573750,2090,2095,2095,2090,139
|
|
20240408,090900,31283235,2085,2085,2085,2085,334
|
|
20240408,090800,30586845,2105,2090,2105,2085,2091
|
|
20240408,090700,26220295,2090,2100,2100,2090,1161
|
|
20240408,090600,23791615,2110,2100,2110,2100,1568
|
|
20240408,090500,20498715,2110,2110,2110,2095,599
|
|
20240408,090400,19236385,2095,2095,2095,2095,30
|
|
20240408,090300,19173535,2095,2095,2095,2095,0
|
|
20240408,090200,19173535,2095,2100,2100,2095,1310
|
|
20240408,090100,16427615,2100,2100,2100,2100,468
|
|
20240408,090000,15444815,2105,2105,2115,2105,6997
|