620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191700,578089920,2285,2285,2285,2285,11736
|
|
20240416,191600,578089920,2285,2285,2285,2285,0
|
|
20240416,191500,578089920,2285,2285,2285,2285,0
|
|
20240416,191400,578089920,2285,2285,2285,2285,0
|
|
20240416,191300,578089920,2285,2285,2285,2285,0
|
|
20240416,191200,578089920,2285,2285,2285,2285,0
|
|
20240416,191100,578089920,2285,2285,2285,2285,0
|
|
20240416,191000,578089920,2285,2285,2285,2285,0
|
|
20240416,190900,578089920,2285,2285,2285,2285,0
|
|
20240416,190800,578089920,2285,2285,2285,2285,0
|
|
20240416,190700,578089920,2285,2285,2285,2285,0
|
|
20240416,190600,578089920,2285,2285,2285,2285,0
|
|
20240416,190500,578089920,2285,2285,2285,2285,0
|
|
20240416,190400,578089920,2285,2285,2285,2285,0
|
|
20240416,190300,578089920,2285,2285,2285,2285,0
|
|
20240416,190200,578089920,2285,2285,2285,2285,0
|
|
20240416,190100,578089920,2285,2285,2285,2285,0
|
|
20240416,190000,578089920,2285,2285,2285,2285,0
|
|
20240416,185900,578089920,2285,2285,2285,2285,0
|
|
20240416,185800,578089920,2285,2285,2285,2285,0
|
|
20240416,185700,578089920,2285,2285,2285,2285,0
|
|
20240416,185600,578089920,2285,2285,2285,2285,0
|
|
20240416,185500,578089920,2285,2285,2285,2285,0
|
|
20240416,185400,578089920,2285,2285,2285,2285,0
|
|
20240416,185300,578089920,2285,2285,2285,2285,0
|
|
20240416,185200,578089920,2285,2285,2285,2285,0
|
|
20240416,185100,578089920,2285,2285,2285,2285,0
|
|
20240416,185000,578089920,2285,2285,2285,2285,0
|
|
20240416,184900,578089920,2285,2285,2285,2285,0
|
|
20240416,184800,578089920,2285,2285,2285,2285,0
|
|
20240416,184700,578089920,2285,2285,2285,2285,11736
|
|
20240416,184600,578089920,2285,2285,2285,2285,0
|
|
20240416,184500,578089920,2285,2285,2285,2285,0
|
|
20240416,184400,578089920,2285,2285,2285,2285,0
|
|
20240416,184300,578089920,2285,2285,2285,2285,0
|
|
20240416,184200,578089920,2285,2285,2285,2285,0
|
|
20240416,184100,578089920,2285,2285,2285,2285,0
|
|
20240416,184000,578089920,2285,2285,2285,2285,0
|
|
20240416,183900,578089920,2285,2285,2285,2285,0
|
|
20240416,183800,578089920,2285,2285,2285,2285,0
|
|
20240416,183700,578089920,2285,2285,2285,2285,0
|
|
20240416,183600,578089920,2285,2285,2285,2285,0
|
|
20240416,183500,578089920,2285,2285,2285,2285,0
|
|
20240416,183400,578089920,2285,2285,2285,2285,0
|
|
20240416,183300,578089920,2285,2285,2285,2285,0
|
|
20240416,183200,578089920,2285,2285,2285,2285,0
|
|
20240416,183100,578089920,2285,2285,2285,2285,0
|
|
20240416,183000,578089920,2285,2285,2285,2285,0
|
|
20240416,182900,578089920,2285,2285,2285,2285,0
|
|
20240416,182800,578089920,2285,2285,2285,2285,0
|
|
20240416,182700,578089920,2285,2285,2285,2285,0
|
|
20240416,182600,578089920,2285,2285,2285,2285,0
|
|
20240416,182500,578089920,2285,2285,2285,2285,0
|
|
20240416,182400,578089920,2285,2285,2285,2285,0
|
|
20240416,182300,578089920,2285,2285,2285,2285,0
|
|
20240416,182200,578089920,2285,2285,2285,2285,0
|
|
20240416,182100,578089920,2285,2285,2285,2285,0
|
|
20240416,182000,578089920,2285,2285,2285,2285,0
|
|
20240416,181900,578089920,2285,2285,2285,2285,0
|
|
20240416,181800,578089920,2285,2285,2285,2285,0
|
|
20240416,181700,578089920,2285,2285,2285,2285,11736
|
|
20240416,181600,578089920,2285,2285,2285,2285,0
|
|
20240416,181500,578089920,2285,2285,2285,2285,0
|
|
20240416,181400,578089920,2285,2285,2285,2285,0
|
|
20240416,181300,578089920,2285,2285,2285,2285,0
|
|
20240416,181200,578089920,2285,2285,2285,2285,0
|
|
20240416,181100,578089920,2285,2285,2285,2285,0
|
|
20240416,181000,578089920,2285,2285,2285,2285,0
|
|
20240416,180900,578089920,2285,2285,2285,2285,0
|
|
20240416,180800,578089920,2285,2285,2285,2285,0
|
|
20240416,180700,578089920,2285,2285,2285,2285,0
|
|
20240416,180600,578089920,2285,2285,2285,2285,0
|
|
20240416,180500,578089920,2285,2285,2285,2285,0
|
|
20240416,180400,578089920,2285,2285,2285,2285,0
|
|
20240416,180300,578089920,2285,2285,2285,2285,0
|
|
20240416,180200,578089920,2285,2285,2285,2285,0
|
|
20240416,180100,578089920,2285,2285,2285,2285,0
|
|
20240416,180000,578089920,2285,2285,2285,2285,0
|
|
20240416,175900,578089920,2285,2285,2285,2285,0
|
|
20240416,175800,578089920,2285,2285,2285,2285,0
|
|
20240416,175700,578089920,2285,2285,2285,2285,0
|
|
20240416,175600,578089920,2285,2285,2285,2285,0
|
|
20240416,175500,578089920,2285,2285,2285,2285,0
|
|
20240416,175400,578089920,2285,2285,2285,2285,0
|
|
20240416,175300,578089920,2285,2285,2285,2285,0
|
|
20240416,175200,578089920,2285,2285,2285,2285,0
|
|
20240416,175100,578089920,2285,2285,2285,2285,0
|
|
20240416,175000,578089920,2285,2285,2285,2285,0
|
|
20240416,174900,578089920,2285,2285,2285,2285,0
|
|
20240416,174800,578089920,2285,2285,2285,2285,0
|
|
20240416,174700,578089920,2285,2285,2285,2285,11736
|
|
20240416,174600,578089920,2285,2285,2285,2285,0
|
|
20240416,174500,578089920,2285,2285,2285,2285,0
|
|
20240416,174400,578089920,2285,2285,2285,2285,0
|
|
20240416,174300,578089920,2285,2285,2285,2285,0
|
|
20240416,174200,578089920,2285,2285,2285,2285,0
|
|
20240416,174100,578089920,2285,2285,2285,2285,0
|
|
20240416,174000,578089920,2285,2285,2285,2285,0
|
|
20240416,173900,578089920,2285,2285,2285,2285,0
|
|
20240416,173800,578089920,2285,2285,2285,2285,0
|
|
20240416,173700,578089920,2285,2285,2285,2285,0
|
|
20240416,173600,578089920,2285,2285,2285,2285,0
|
|
20240416,173500,578089920,2285,2285,2285,2285,0
|
|
20240416,173400,578089920,2285,2285,2285,2285,0
|
|
20240416,173300,578089920,2285,2285,2285,2285,0
|
|
20240416,173200,578089920,2285,2285,2285,2285,0
|
|
20240416,173100,578089920,2285,2285,2285,2285,0
|
|
20240416,173000,578089920,2285,2285,2285,2285,0
|
|
20240416,172900,578089920,2285,2285,2285,2285,0
|
|
20240416,172800,578089920,2285,2285,2285,2285,0
|
|
20240416,172700,578089920,2285,2285,2285,2285,0
|
|
20240416,172600,578089920,2285,2285,2285,2285,0
|
|
20240416,172500,578089920,2285,2285,2285,2285,0
|
|
20240416,172400,578089920,2285,2285,2285,2285,0
|
|
20240416,172300,578089920,2285,2285,2285,2285,0
|
|
20240416,172200,578089920,2285,2285,2285,2285,0
|
|
20240416,172100,578089920,2285,2285,2285,2285,0
|
|
20240416,172000,578089920,2285,2285,2285,2285,0
|
|
20240416,171900,578089920,2285,2285,2285,2285,0
|
|
20240416,171800,578089920,2285,2285,2285,2285,0
|
|
20240416,171700,578089920,2285,2285,2285,2285,11736
|
|
20240416,171600,578089920,2285,2285,2285,2285,0
|
|
20240416,171500,578089920,2285,2285,2285,2285,0
|
|
20240416,171400,578089920,2285,2285,2285,2285,0
|
|
20240416,171300,578089920,2285,2285,2285,2285,0
|
|
20240416,171200,578089920,2285,2285,2285,2285,0
|
|
20240416,171100,578089920,2285,2285,2285,2285,0
|
|
20240416,171000,578089920,2285,2285,2285,2285,0
|
|
20240416,170900,578089920,2285,2285,2285,2285,0
|
|
20240416,170800,578089920,2285,2285,2285,2285,0
|
|
20240416,170700,578089920,2285,2285,2285,2285,0
|
|
20240416,170600,578089920,2285,2285,2285,2285,0
|
|
20240416,170500,578089920,2285,2285,2285,2285,0
|
|
20240416,170400,578089920,2285,2285,2285,2285,0
|
|
20240416,170300,578089920,2285,2285,2285,2285,0
|
|
20240416,170200,578089920,2285,2285,2285,2285,0
|
|
20240416,170100,578089920,2285,2285,2285,2285,0
|
|
20240416,170000,578089920,2285,2285,2285,2285,0
|
|
20240416,165900,578089920,2285,2285,2285,2285,0
|
|
20240416,165800,578089920,2285,2285,2285,2285,0
|
|
20240416,165700,578089920,2285,2285,2285,2285,0
|
|
20240416,165600,578089920,2285,2285,2285,2285,0
|
|
20240416,165500,578089920,2285,2285,2285,2285,0
|
|
20240416,165400,578089920,2285,2285,2285,2285,0
|
|
20240416,165300,578089920,2285,2285,2285,2285,0
|
|
20240416,165200,578089920,2285,2285,2285,2285,0
|
|
20240416,165100,578089920,2285,2285,2285,2285,0
|
|
20240416,165000,578089920,2285,2285,2285,2285,0
|
|
20240416,164900,578089920,2285,2285,2285,2285,0
|
|
20240416,164800,578089920,2285,2285,2285,2285,0
|
|
20240416,164700,578089920,2285,2285,2285,2285,11736
|
|
20240416,164600,578089920,2285,2285,2285,2285,0
|
|
20240416,164500,578089920,2285,2285,2285,2285,0
|
|
20240416,164400,578089920,2285,2285,2285,2285,0
|
|
20240416,164300,578089920,2285,2285,2285,2285,0
|
|
20240416,164200,578089920,2285,2285,2285,2285,0
|
|
20240416,164100,578089920,2285,2285,2285,2285,0
|
|
20240416,164000,578089920,2285,2285,2285,2285,0
|
|
20240416,163900,578089920,2285,2285,2285,2285,0
|
|
20240416,163800,578089920,2285,2285,2285,2285,0
|
|
20240416,163700,578089920,2285,2285,2285,2285,0
|
|
20240416,163600,578089920,2285,2285,2285,2285,0
|
|
20240416,163500,578089920,2285,2285,2285,2285,0
|
|
20240416,163400,578089920,2285,2285,2285,2285,0
|
|
20240416,163300,578089920,2285,2285,2285,2285,0
|
|
20240416,163200,578089920,2285,2285,2285,2285,0
|
|
20240416,163100,578089920,2285,2285,2285,2285,0
|
|
20240416,163000,578089920,2285,2285,2285,2285,0
|
|
20240416,162900,578089920,2285,2285,2285,2285,0
|
|
20240416,162800,578089920,2285,2285,2285,2285,0
|
|
20240416,162700,578089920,2285,2285,2285,2285,0
|
|
20240416,162600,578089920,2285,2285,2285,2285,0
|
|
20240416,162500,578089920,2285,2285,2285,2285,0
|
|
20240416,162400,578089920,2285,2285,2285,2285,0
|
|
20240416,162300,578089920,2285,2285,2285,2285,0
|
|
20240416,162200,578089920,2285,2285,2285,2285,0
|
|
20240416,162100,578089920,2285,2285,2285,2285,0
|
|
20240416,162000,578089920,2285,2285,2285,2285,0
|
|
20240416,161900,578089920,2285,2285,2285,2285,0
|
|
20240416,161800,578089920,2285,2285,2285,2285,0
|
|
20240416,161700,578089920,2285,2285,2285,2285,11736
|
|
20240416,161600,578089920,2285,2285,2285,2285,0
|
|
20240416,161500,578089920,2285,2285,2285,2285,0
|
|
20240416,161400,578089920,2285,2285,2285,2285,0
|
|
20240416,161300,578089920,2285,2285,2285,2285,0
|
|
20240416,161200,578089920,2285,2285,2285,2285,0
|
|
20240416,161100,578089920,2285,2285,2285,2285,0
|
|
20240416,161000,578089920,2285,2285,2285,2285,0
|
|
20240416,160900,578089920,2285,2285,2285,2285,0
|
|
20240416,160800,578089920,2285,2285,2285,2285,0
|
|
20240416,160700,578089920,2285,2285,2285,2285,0
|
|
20240416,160600,578089920,2285,2285,2285,2285,0
|
|
20240416,160500,578089920,2285,2285,2285,2285,0
|
|
20240416,160400,578089920,2285,2285,2285,2285,0
|
|
20240416,160300,578089920,2285,2285,2285,2285,0
|
|
20240416,160200,578089920,2285,2285,2285,2285,0
|
|
20240416,160100,578089920,2285,2285,2285,2285,0
|
|
20240416,160000,578089920,2285,2285,2285,2285,0
|
|
20240416,155900,578089920,2285,2285,2285,2285,0
|
|
20240416,155800,578089920,2285,2285,2285,2285,0
|
|
20240416,155700,578089920,2285,2285,2285,2285,0
|
|
20240416,155600,578089920,2285,2285,2285,2285,0
|
|
20240416,155500,578089920,2285,2285,2285,2285,0
|
|
20240416,155400,578089920,2285,2285,2285,2285,0
|
|
20240416,155300,578089920,2285,2285,2285,2285,0
|
|
20240416,155200,578089920,2285,2285,2285,2285,0
|
|
20240416,155100,578089920,2285,2285,2285,2285,0
|
|
20240416,155000,578089920,2285,2285,2285,2285,0
|
|
20240416,154900,578089920,2285,2285,2285,2285,0
|
|
20240416,154800,578089920,2285,2285,2285,2285,0
|
|
20240416,154700,578089920,2285,2285,2285,2285,11736
|
|
20240416,154600,578089920,2285,2285,2285,2285,0
|
|
20240416,154500,578089920,2285,2285,2285,2285,0
|
|
20240416,154400,578089920,2285,2285,2285,2285,0
|
|
20240416,154300,578089920,2285,2285,2285,2285,0
|
|
20240416,154200,578089920,2285,2285,2285,2285,0
|
|
20240416,154100,578089920,2285,2285,2285,2285,0
|
|
20240416,154000,578089920,2285,2285,2285,2285,0
|
|
20240416,153900,578089920,2285,2285,2285,2285,0
|
|
20240416,153800,578089920,2285,2285,2285,2285,0
|
|
20240416,153700,578089920,2285,2285,2285,2285,0
|
|
20240416,153600,578089920,2285,2285,2285,2285,0
|
|
20240416,153500,578089920,2285,2285,2285,2285,0
|
|
20240416,153400,578089920,2285,2285,2285,2285,0
|
|
20240416,153300,578089920,2285,2285,2285,2285,0
|
|
20240416,153200,578089920,2285,2285,2285,2285,0
|
|
20240416,153100,578089920,2285,2285,2285,2285,0
|
|
20240416,153000,578089920,2285,2285,2285,2285,11736
|
|
20240416,152900,551273160,2290,2290,2290,2290,0
|
|
20240416,152800,551273160,2290,2290,2290,2290,0
|
|
20240416,152700,551273160,2290,2290,2290,2290,0
|
|
20240416,152600,551273160,2290,2290,2290,2290,0
|
|
20240416,152500,551273160,2290,2290,2290,2290,0
|
|
20240416,152400,551273160,2290,2290,2290,2290,0
|
|
20240416,152300,551273160,2290,2290,2290,2290,0
|
|
20240416,152200,551273160,2290,2290,2290,2290,0
|
|
20240416,152100,551273160,2290,2290,2290,2290,0
|
|
20240416,152000,551273160,2290,2290,2290,2290,0
|
|
20240416,151900,551273160,2290,2290,2290,2285,387
|
|
20240416,151800,550387930,2290,2290,2290,2285,913
|
|
20240416,151700,548301510,2290,2290,2290,2285,1042
|
|
20240416,151600,545920330,2290,2285,2290,2285,1398
|
|
20240416,151500,542725855,2290,2295,2295,2290,3068
|
|
20240416,151400,535700090,2295,2295,2300,2290,1082
|
|
20240416,151300,533222140,2300,2300,2300,2290,512
|
|
20240416,151200,532049525,2295,2295,2295,2290,1271
|
|
20240416,151100,529138555,2295,2295,2295,2295,14
|
|
20240416,151000,529106425,2305,2305,2305,2305,31
|
|
20240416,150900,529034970,2305,2310,2315,2290,7590
|
|
20240416,150800,511627370,2315,2310,2315,2305,185
|
|
20240416,150700,511200815,2315,2315,2315,2315,1509
|
|
20240416,150600,507707480,2315,2310,2315,2310,1274
|
|
20240416,150500,504760790,2310,2310,2310,2310,132
|
|
20240416,150400,504455870,2310,2310,2310,2310,0
|
|
20240416,150300,504455870,2310,2310,2310,2310,910
|
|
20240416,150200,502353770,2310,2305,2310,2305,201
|
|
20240416,150100,501890460,2290,2290,2290,2290,0
|
|
20240416,150000,501890460,2290,2305,2305,2290,3300
|
|
20240416,145900,494301380,2300,2300,2300,2300,208
|
|
20240416,145800,493822980,2300,2300,2300,2300,0
|
|
20240416,145700,493822980,2300,2295,2300,2295,75
|
|
20240416,145600,493650850,2295,2295,2295,2295,76
|
|
20240416,145500,493476430,2300,2300,2300,2300,0
|
|
20240416,145400,493476430,2300,2295,2300,2295,2
|
|
20240416,145300,493471835,2300,2295,2300,2295,373
|
|
20240416,145200,492615795,2295,2295,2295,2295,0
|
|
20240416,145100,492615795,2295,2295,2295,2295,0
|
|
20240416,145000,492615795,2295,2295,2295,2295,556
|
|
20240416,144900,491339775,2300,2300,2300,2300,0
|
|
20240416,144800,491339775,2300,2300,2300,2300,0
|
|
20240416,144700,491339775,2300,2295,2300,2285,226
|
|
20240416,144600,490822600,2300,2295,2300,2295,1002
|
|
20240416,144500,488523005,2295,2295,2295,2295,46
|
|
20240416,144400,488417435,2285,2290,2290,2285,1000
|
|
20240416,144300,486127675,2295,2295,2295,2295,1
|
|
20240416,144200,486125380,2290,2290,2290,2290,0
|
|
20240416,144100,486125380,2290,2290,2290,2290,0
|
|
20240416,144000,486125380,2290,2285,2290,2285,171
|
|
20240416,143900,485734640,2290,2290,2290,2290,0
|
|
20240416,143800,485734640,2290,2290,2290,2290,6
|
|
20240416,143700,485720900,2285,2295,2295,2285,21
|
|
20240416,143600,485672895,2290,2290,2290,2290,20
|
|
20240416,143500,485627095,2290,2290,2290,2285,1120
|
|
20240416,143400,483067295,2290,2290,2290,2290,53
|
|
20240416,143300,482945925,2290,2290,2290,2290,0
|
|
20240416,143200,482945925,2290,2290,2290,2285,402
|
|
20240416,143100,482027345,2290,2290,2290,2290,0
|
|
20240416,143000,482027345,2290,2290,2290,2290,70
|
|
20240416,142900,481867045,2295,2295,2295,2295,1
|
|
20240416,142800,481864750,2295,2290,2295,2285,149
|
|
20240416,142700,481523530,2295,2295,2295,2295,500
|
|
20240416,142600,480376030,2295,2290,2295,2290,773
|
|
20240416,142500,478605855,2290,2290,2290,2290,178
|
|
20240416,142400,478198235,2290,2290,2290,2290,0
|
|
20240416,142300,478198235,2290,2285,2290,2285,171
|
|
20240416,142200,477807495,2290,2290,2290,2290,114
|
|
20240416,142100,477546435,2290,2290,2290,2290,17
|
|
20240416,142000,477507505,2290,2290,2290,2290,1
|
|
20240416,141900,477505215,2290,2290,2290,2290,1
|
|
20240416,141800,477502925,2290,2290,2290,2290,1
|
|
20240416,141700,477500635,2290,2290,2290,2290,53
|
|
20240416,141600,477379265,2285,2285,2285,2285,69
|
|
20240416,141500,477221600,2285,2285,2285,2285,308
|
|
20240416,141400,476517820,2285,2285,2285,2285,1230
|
|
20240416,141300,473707270,2285,2285,2285,2285,528
|
|
20240416,141200,472500790,2285,2285,2285,2285,456
|
|
20240416,141100,471458830,2285,2285,2285,2285,241
|
|
20240416,141000,470908145,2280,2290,2295,2280,1015
|
|
20240416,140900,468591930,2295,2295,2295,2295,0
|
|
20240416,140800,468591930,2295,2295,2295,2285,131
|
|
20240416,140700,468291580,2295,2285,2295,2285,3601
|
|
20240416,140600,460063285,2295,2295,2295,2295,2
|
|
20240416,140500,460058695,2285,2290,2295,2285,1420
|
|
20240416,140400,456811845,2290,2290,2290,2290,883
|
|
20240416,140300,454789775,2290,2290,2290,2290,70
|
|
20240416,140200,454629475,2290,2290,2290,2290,152
|
|
20240416,140100,454281395,2290,2290,2290,2290,50
|
|
20240416,140000,454166895,2290,2290,2290,2290,3
|
|
20240416,135900,454160025,2290,2290,2290,2290,111
|
|
20240416,135800,453905835,2290,2290,2290,2290,0
|
|
20240416,135700,453905835,2290,2295,2295,2290,1006
|
|
20240416,135600,451600565,2295,2295,2295,2295,113
|
|
20240416,135500,451341230,2295,2295,2300,2295,635
|
|
20240416,135400,449883470,2295,2295,2295,2295,0
|
|
20240416,135300,449883470,2295,2295,2295,2295,201
|
|
20240416,135200,449422175,2295,2295,2295,2295,16
|
|
20240416,135100,449385455,2295,2295,2295,2295,1
|
|
20240416,135000,449383160,2300,2285,2300,2285,18
|
|
20240416,134900,449342015,2285,2290,2290,2280,4329
|
|
20240416,134800,439448105,2290,2290,2290,2290,0
|
|
20240416,134700,439448105,2290,2290,2290,2290,573
|
|
20240416,134600,438135935,2290,2300,2300,2290,110
|
|
20240416,134500,437884010,2300,2300,2300,2300,61
|
|
20240416,134400,437743710,2300,2290,2300,2290,663
|
|
20240416,134300,436225430,2290,2290,2290,2290,400
|
|
20240416,134200,435309430,2290,2290,2290,2290,7
|
|
20240416,134100,435293400,2285,2290,2290,2285,616
|
|
20240416,134000,433885810,2300,2300,2300,2300,1718
|
|
20240416,133900,429934410,2285,2285,2285,2285,3497
|
|
20240416,133800,421943765,2285,2290,2290,2285,4848
|
|
20240416,133700,410858605,2295,2290,2295,2290,212
|
|
20240416,133600,410373085,2295,2300,2300,2290,5716
|
|
20240416,133500,397264815,2300,2300,2300,2300,1
|
|
20240416,133400,397262515,2300,2300,2300,2300,0
|
|
20240416,133300,397262515,2300,2300,2300,2300,2
|
|
20240416,133200,397257915,2300,2300,2300,2300,0
|
|
20240416,133100,397257915,2300,2300,2300,2300,600
|
|
20240416,133000,395877915,2300,2300,2300,2300,0
|
|
20240416,132900,395877915,2300,2300,2300,2300,435
|
|
20240416,132800,394877415,2300,2300,2300,2300,248
|
|
20240416,132700,394307015,2300,2300,2300,2300,892
|
|
20240416,132600,392255415,2300,2300,2300,2300,500
|
|
20240416,132500,391105415,2300,2305,2305,2300,654
|
|
20240416,132400,389600715,2305,2305,2305,2305,0
|
|
20240416,132300,389600715,2305,2305,2305,2305,10
|
|
20240416,132200,389577665,2305,2305,2305,2305,33
|
|
20240416,132100,389501600,2305,2305,2305,2305,21
|
|
20240416,132000,389453195,2305,2305,2305,2305,4
|
|
20240416,131900,389443975,2305,2300,2305,2300,1021
|
|
20240416,131800,387095670,2305,2305,2305,2305,1
|
|
20240416,131700,387093365,2295,2295,2295,2295,820
|
|
20240416,131600,385211465,2295,2300,2305,2295,667
|
|
20240416,131500,383678000,2305,2305,2305,2305,0
|
|
20240416,131400,383678000,2305,2295,2305,2295,408
|
|
20240416,131300,382741630,2305,2305,2305,2305,0
|
|
20240416,131200,382741630,2305,2310,2310,2290,15813
|
|
20240416,131100,346424105,2305,2310,2310,2305,105
|
|
20240416,131000,346182055,2310,2310,2310,2310,1
|
|
20240416,130900,346179745,2305,2305,2305,2305,1753
|
|
20240416,130800,342139080,2305,2305,2305,2305,13
|
|
20240416,130700,342109115,2305,2305,2305,2305,44
|
|
20240416,130600,342007695,2310,2310,2310,2310,50
|
|
20240416,130500,341892195,2305,2310,2310,2305,56
|
|
20240416,130400,341762840,2310,2310,2310,2310,2
|
|
20240416,130300,341758220,2305,2305,2305,2305,24
|
|
20240416,130200,341702900,2310,2310,2310,2310,10
|
|
20240416,130100,341679800,2310,2310,2310,2310,0
|
|
20240416,130000,341679800,2310,2310,2310,2310,0
|
|
20240416,125900,341679800,2310,2310,2310,2310,0
|
|
20240416,125800,341679800,2310,2310,2315,2310,1097
|
|
20240416,125700,339145430,2310,2310,2310,2310,0
|
|
20240416,125600,339145430,2310,2310,2310,2310,53
|
|
20240416,125500,339023000,2310,2310,2310,2310,0
|
|
20240416,125400,339023000,2310,2310,2310,2310,0
|
|
20240416,125300,339023000,2310,2310,2310,2310,0
|
|
20240416,125200,339023000,2310,2310,2310,2310,301
|
|
20240416,125100,338327690,2305,2305,2305,2305,2862
|
|
20240416,125000,331730780,2305,2305,2305,2305,3647
|
|
20240416,124900,323324445,2305,2305,2305,2305,400
|
|
20240416,124800,322402445,2305,2305,2305,2305,3001
|
|
20240416,124700,315485140,2305,2310,2310,2305,610
|
|
20240416,124600,314079075,2310,2310,2310,2310,502
|
|
20240416,124500,312919455,2315,2315,2315,2315,0
|
|
20240416,124400,312919455,2315,2315,2315,2315,0
|
|
20240416,124300,312919455,2315,2315,2315,2315,0
|
|
20240416,124200,312919455,2315,2315,2315,2315,43
|
|
20240416,124100,312819910,2315,2310,2315,2310,51
|
|
20240416,124000,312701850,2315,2315,2315,2310,1452
|
|
20240416,123900,309347480,2315,2315,2315,2315,0
|
|
20240416,123800,309347480,2315,2315,2315,2315,0
|
|
20240416,123700,309347480,2315,2315,2315,2315,0
|
|
20240416,123600,309347480,2315,2315,2315,2315,0
|
|
20240416,123500,309347480,2315,2315,2315,2315,30
|
|
20240416,123400,309278030,2310,2310,2310,2310,0
|
|
20240416,123300,309278030,2310,2310,2310,2310,0
|
|
20240416,123200,309278030,2310,2310,2310,2310,0
|
|
20240416,123100,309278030,2310,2310,2310,2310,0
|
|
20240416,123000,309278030,2310,2310,2310,2310,0
|
|
20240416,122900,309278030,2310,2315,2315,2310,1000
|
|
20240416,122800,306968015,2320,2320,2320,2320,0
|
|
20240416,122700,306968015,2320,2320,2320,2320,114
|
|
20240416,122600,306703535,2320,2320,2320,2320,3
|
|
20240416,122500,306696575,2310,2310,2310,2310,0
|
|
20240416,122400,306696575,2310,2310,2310,2310,0
|
|
20240416,122300,306696575,2310,2315,2315,2310,100
|
|
20240416,122200,306465420,2315,2315,2315,2315,10
|
|
20240416,122100,306442270,2315,2315,2315,2315,3776
|
|
20240416,122000,297700830,2320,2320,2320,2320,132
|
|
20240416,121900,297394590,2320,2320,2320,2320,476
|
|
20240416,121800,296290270,2320,2320,2320,2320,21
|
|
20240416,121700,296241550,2320,2320,2320,2320,10
|
|
20240416,121600,296218350,2320,2320,2320,2320,200
|
|
20240416,121500,295754350,2320,2320,2320,2320,0
|
|
20240416,121400,295754350,2320,2320,2320,2320,0
|
|
20240416,121300,295754350,2320,2320,2320,2320,0
|
|
20240416,121200,295754350,2320,2320,2320,2320,1
|
|
20240416,121100,295752030,2320,2320,2320,2320,33
|
|
20240416,121000,295675470,2320,2320,2320,2320,45
|
|
20240416,120900,295571070,2320,2320,2320,2320,0
|
|
20240416,120800,295571070,2320,2320,2320,2320,0
|
|
20240416,120700,295571070,2320,2320,2320,2320,0
|
|
20240416,120600,295571070,2320,2320,2320,2320,20
|
|
20240416,120500,295524670,2320,2320,2320,2320,130
|
|
20240416,120400,295223070,2320,2320,2320,2320,316
|
|
20240416,120300,294489950,2320,2320,2320,2320,5
|
|
20240416,120200,294478350,2320,2315,2320,2310,87
|
|
20240416,120100,294276890,2310,2320,2320,2310,103
|
|
20240416,120000,294038420,2310,2310,2310,2310,0
|
|
20240416,115900,294038420,2310,2310,2310,2310,0
|
|
20240416,115800,294038420,2310,2315,2315,2310,950
|
|
20240416,115700,291842990,2320,2320,2320,2320,0
|
|
20240416,115600,291842990,2320,2320,2320,2320,5
|
|
20240416,115500,291831390,2320,2320,2320,2320,2
|
|
20240416,115400,291826750,2315,2315,2315,2315,1
|
|
20240416,115300,291824435,2315,2320,2320,2315,110
|
|
20240416,115200,291569735,2320,2320,2320,2320,70
|
|
20240416,115100,291407335,2320,2320,2320,2320,60
|
|
20240416,115000,291268135,2320,2320,2320,2320,0
|
|
20240416,114900,291268135,2320,2320,2320,2315,397
|
|
20240416,114800,290349070,2320,2315,2320,2315,9
|
|
20240416,114700,290328205,2320,2320,2320,2320,0
|
|
20240416,114600,290328205,2320,2320,2320,2320,4
|
|
20240416,114500,290318925,2315,2315,2315,2315,3
|
|
20240416,114400,290311980,2320,2320,2320,2320,2
|
|
20240416,114300,290307340,2315,2320,2320,2315,2
|
|
20240416,114200,290302705,2320,2315,2320,2315,95
|
|
20240416,114100,290082775,2315,2315,2315,2315,3
|
|
20240416,114000,290075830,2310,2310,2310,2310,367
|
|
20240416,113900,289228060,2315,2315,2315,2310,103
|
|
20240416,113800,288989620,2315,2315,2315,2315,200
|
|
20240416,113700,288526620,2315,2315,2315,2315,0
|
|
20240416,113600,288526620,2315,2315,2315,2315,94
|
|
20240416,113500,288309010,2310,2310,2310,2310,1
|
|
20240416,113400,288306700,2315,2320,2320,2300,10517
|
|
20240416,113300,264012040,2320,2320,2320,2320,50
|
|
20240416,113200,263896040,2320,2320,2320,2320,3
|
|
20240416,113100,263889080,2320,2320,2320,2320,0
|
|
20240416,113000,263889080,2320,2320,2320,2320,3649
|
|
20240416,112900,255423400,2325,2325,2325,2325,16
|
|
20240416,112800,255386200,2325,2325,2325,2325,101
|
|
20240416,112700,255151375,2320,2320,2320,2320,816
|
|
20240416,112600,253258255,2320,2320,2320,2320,8
|
|
20240416,112500,253239695,2320,2320,2320,2320,0
|
|
20240416,112400,253239695,2320,2320,2320,2320,1006
|
|
20240416,112300,250905775,2320,2325,2325,2320,1022
|
|
20240416,112200,248534625,2325,2325,2325,2320,91
|
|
20240416,112100,248323055,2320,2320,2325,2320,228
|
|
20240416,112000,247794090,2320,2320,2320,2320,335
|
|
20240416,111900,247016890,2325,2325,2325,2325,5
|
|
20240416,111800,247005265,2325,2335,2335,2325,98
|
|
20240416,111700,246777385,2335,2335,2335,2335,47
|
|
20240416,111600,246667640,2335,2335,2335,2335,3
|
|
20240416,111500,246660635,2335,2335,2335,2330,17
|
|
20240416,111400,246620965,2335,2320,2335,2320,2805
|
|
20240416,111300,240113350,2320,2320,2320,2320,112
|
|
20240416,111200,239853510,2320,2320,2320,2320,1031
|
|
20240416,111100,237461590,2320,2335,2335,2315,15843
|
|
20240416,111000,200631490,2330,2335,2335,2330,16
|
|
20240416,110900,200594200,2335,2335,2335,2335,101
|
|
20240416,110800,200358365,2335,2335,2335,2335,53
|
|
20240416,110700,200234610,2335,2335,2335,2335,8
|
|
20240416,110600,200215930,2335,2345,2345,2335,2630
|
|
20240416,110500,194074015,2340,2340,2340,2330,1134
|
|
20240416,110400,191421395,2340,2335,2340,2335,43
|
|
20240416,110300,191320780,2340,2340,2340,2340,148
|
|
20240416,110200,190974460,2340,2335,2340,2330,1001
|
|
20240416,110100,188642115,2340,2335,2340,2330,34
|
|
20240416,110000,188562860,2340,2330,2340,2330,2602
|
|
20240416,105900,182499700,2330,2340,2340,2330,502
|
|
20240416,105800,181329675,2340,2335,2340,2335,156
|
|
20240416,105700,180965410,2335,2335,2335,2335,0
|
|
20240416,105600,180965410,2335,2330,2335,2330,408
|
|
20240416,105500,180014715,2335,2335,2335,2335,0
|
|
20240416,105400,180014715,2335,2340,2340,2335,5058
|
|
20240416,105300,168204280,2340,2340,2340,2340,149
|
|
20240416,105200,167855620,2340,2340,2340,2340,3177
|
|
20240416,105100,160421440,2340,2340,2340,2340,436
|
|
20240416,105000,159401200,2350,2350,2350,2350,35
|
|
20240416,104900,159318950,2350,2350,2350,2350,0
|
|
20240416,104800,159318950,2350,2350,2350,2350,5
|
|
20240416,104700,159307200,2340,2350,2350,2340,3370
|
|
20240416,104600,151421300,2340,2340,2340,2340,201
|
|
20240416,104500,150950960,2340,2350,2350,2340,220
|
|
20240416,104400,150435960,2340,2340,2340,2340,4
|
|
20240416,104300,150426600,2345,2345,2345,2345,1
|
|
20240416,104200,150424255,2340,2340,2340,2340,289
|
|
20240416,104100,149747995,2345,2345,2345,2345,2812
|
|
20240416,104000,143153855,2345,2345,2345,2345,0
|
|
20240416,103900,143153855,2345,2345,2345,2345,0
|
|
20240416,103800,143153855,2345,2350,2350,2345,547
|
|
20240416,103700,141868905,2350,2345,2350,2345,1887
|
|
20240416,103600,137434460,2345,2345,2345,2345,1990
|
|
20240416,103500,132767910,2350,2350,2350,2345,405
|
|
20240416,103400,131818160,2350,2345,2350,2345,1136
|
|
20240416,103300,129154235,2350,2350,2350,2350,1116
|
|
20240416,103200,126531635,2350,2350,2350,2350,115
|
|
20240416,103100,126261385,2345,2345,2345,2345,0
|
|
20240416,103000,126261385,2345,2345,2345,2345,1
|
|
20240416,102900,126259040,2345,2345,2345,2345,226
|
|
20240416,102800,125729070,2345,2345,2345,2345,1075
|
|
20240416,102700,123208195,2345,2345,2345,2345,2200
|
|
20240416,102600,118049195,2345,2345,2345,2345,50
|
|
20240416,102500,117931945,2350,2350,2350,2350,100
|
|
20240416,102400,117696945,2350,2350,2350,2350,9
|
|
20240416,102300,117675795,2350,2350,2350,2350,0
|
|
20240416,102200,117675795,2350,2345,2350,2345,111
|
|
20240416,102100,117415225,2350,2350,2350,2345,857
|
|
20240416,102000,115403025,2350,2350,2350,2350,5
|
|
20240416,101900,115391275,2350,2350,2350,2350,91
|
|
20240416,101800,115177425,2350,2360,2360,2350,6480
|
|
20240416,101700,99937525,2360,2360,2360,2360,0
|
|
20240416,101600,99937525,2360,2360,2360,2360,0
|
|
20240416,101500,99937525,2360,2360,2360,2360,12
|
|
20240416,101400,99909205,2355,2355,2355,2355,500
|
|
20240416,101300,98731705,2355,2355,2355,2355,212
|
|
20240416,101200,98232445,2365,2355,2365,2355,370
|
|
20240416,101100,97358095,2360,2360,2360,2360,130
|
|
20240416,101000,97051295,2360,2360,2360,2360,2221
|
|
20240416,100900,91809735,2365,2365,2365,2365,5
|
|
20240416,100800,91797910,2365,2365,2365,2365,0
|
|
20240416,100700,91797910,2365,2365,2365,2365,0
|
|
20240416,100600,91797910,2365,2365,2365,2365,37
|
|
20240416,100500,91710405,2365,2365,2365,2365,0
|
|
20240416,100400,91710405,2365,2365,2365,2365,47
|
|
20240416,100300,91599250,2365,2365,2365,2360,1127
|
|
20240416,100200,88939405,2365,2365,2365,2365,0
|
|
20240416,100100,88939405,2365,2365,2365,2365,28
|
|
20240416,100000,88873185,2365,2365,2365,2365,3
|
|
20240416,095900,88866090,2365,2365,2365,2365,0
|
|
20240416,095800,88866090,2365,2365,2365,2365,11
|
|
20240416,095700,88840075,2365,2365,2365,2365,14
|
|
20240416,095600,88806965,2365,2365,2365,2365,54
|
|
20240416,095500,88679255,2365,2365,2365,2365,0
|
|
20240416,095400,88679255,2365,2365,2365,2365,0
|
|
20240416,095300,88679255,2365,2365,2365,2365,115
|
|
20240416,095200,88407280,2365,2365,2365,2365,2
|
|
20240416,095100,88402550,2365,2365,2365,2365,1
|
|
20240416,095000,88400185,2365,2365,2365,2365,0
|
|
20240416,094900,88400185,2365,2365,2365,2365,453
|
|
20240416,094800,87328840,2360,2365,2365,2360,1027
|
|
20240416,094700,84904985,2365,2365,2365,2365,8
|
|
20240416,094600,84886065,2365,2360,2365,2360,310
|
|
20240416,094500,84154415,2360,2360,2360,2360,4063
|
|
20240416,094400,74565735,2360,2360,2365,2360,1032
|
|
20240416,094300,72130205,2360,2360,2360,2360,5
|
|
20240416,094200,72118405,2360,2360,2360,2360,29
|
|
20240416,094100,72049965,2360,2360,2360,2360,3
|
|
20240416,094000,72042885,2355,2360,2360,2355,418
|
|
20240416,093900,71058035,2360,2350,2360,2350,4911
|
|
20240416,093800,59487135,2355,2355,2355,2355,0
|
|
20240416,093700,59487135,2355,2345,2355,2345,302
|
|
20240416,093600,58778925,2360,2360,2360,2360,110
|
|
20240416,093500,58519325,2360,2360,2360,2360,92
|
|
20240416,093400,58302205,2360,2360,2360,2345,532
|
|
20240416,093300,57051225,2360,2350,2360,2350,7
|
|
20240416,093200,57034735,2360,2350,2360,2345,4057
|
|
20240416,093100,47501025,2350,2360,2360,2350,46
|
|
20240416,093000,47392845,2350,2350,2350,2350,0
|
|
20240416,092900,47392845,2350,2355,2355,2350,2100
|
|
20240416,092800,42454225,2360,2360,2360,2360,0
|
|
20240416,092700,42454225,2360,2355,2360,2355,11
|
|
20240416,092600,42428295,2360,2360,2360,2355,4278
|
|
20240416,092500,32353585,2355,2360,2360,2355,189
|
|
20240416,092400,31908395,2355,2355,2355,2355,0
|
|
20240416,092300,31908395,2355,2360,2360,2355,60
|
|
20240416,092200,31766870,2360,2355,2360,2355,502
|
|
20240416,092100,30584650,2360,2355,2360,2355,2695
|
|
20240416,092000,24237915,2365,2365,2365,2365,0
|
|
20240416,091900,24237915,2365,2365,2365,2365,0
|
|
20240416,091800,24237915,2365,2365,2365,2365,0
|
|
20240416,091700,24237915,2365,2360,2365,2360,3337
|
|
20240416,091600,16362585,2365,2360,2365,2360,320
|
|
20240416,091500,15607285,2355,2355,2355,2355,0
|
|
20240416,091400,15607285,2355,2355,2355,2355,0
|
|
20240416,091300,15607285,2355,2355,2355,2355,0
|
|
20240416,091200,15607285,2355,2355,2355,2355,0
|
|
20240416,091100,15607285,2355,2360,2360,2355,1917
|
|
20240416,091000,11084415,2360,2360,2360,2360,0
|
|
20240416,090900,11084415,2360,2360,2360,2360,1470
|
|
20240416,090800,7615215,2360,2360,2360,2355,550
|
|
20240416,090700,6317465,2365,2365,2365,2365,1
|
|
20240416,090600,6315100,2375,2355,2375,2355,155
|
|
20240416,090500,5949550,2360,2380,2380,2360,199
|
|
20240416,090400,5479890,2360,2370,2370,2360,800
|
|
20240416,090300,3591715,2380,2375,2380,2375,217
|
|
20240416,090200,3076335,2375,2375,2375,2375,12
|
|
20240416,090100,3047835,2365,2365,2365,2365,26
|
|
20240416,090000,2986345,2365,2355,2370,2355,1268
|