635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193200,602206620,2675,2675,2675,2675,7221
|
|
20240403,193100,602206620,2675,2675,2675,2675,0
|
|
20240403,193000,602206620,2675,2675,2675,2675,0
|
|
20240403,192900,602206620,2675,2675,2675,2675,0
|
|
20240403,192800,602206620,2675,2675,2675,2675,0
|
|
20240403,192700,602206620,2675,2675,2675,2675,0
|
|
20240403,192600,602206620,2675,2675,2675,2675,0
|
|
20240403,192500,602206620,2675,2675,2675,2675,0
|
|
20240403,192400,602206620,2675,2675,2675,2675,0
|
|
20240403,192300,602206620,2675,2675,2675,2675,0
|
|
20240403,192200,602206620,2675,2675,2675,2675,0
|
|
20240403,192100,602206620,2675,2675,2675,2675,0
|
|
20240403,192000,602206620,2675,2675,2675,2675,0
|
|
20240403,191900,602206620,2675,2675,2675,2675,0
|
|
20240403,191800,602206620,2675,2675,2675,2675,0
|
|
20240403,191700,602206620,2675,2675,2675,2675,0
|
|
20240403,191600,602206620,2675,2675,2675,2675,0
|
|
20240403,191500,602206620,2675,2675,2675,2675,0
|
|
20240403,191400,602206620,2675,2675,2675,2675,0
|
|
20240403,191300,602206620,2675,2675,2675,2675,0
|
|
20240403,191200,602206620,2675,2675,2675,2675,0
|
|
20240403,191100,602206620,2675,2675,2675,2675,0
|
|
20240403,191000,602206620,2675,2675,2675,2675,0
|
|
20240403,190900,602206620,2675,2675,2675,2675,0
|
|
20240403,190800,602206620,2675,2675,2675,2675,0
|
|
20240403,190700,602206620,2675,2675,2675,2675,0
|
|
20240403,190600,602206620,2675,2675,2675,2675,0
|
|
20240403,190500,602206620,2675,2675,2675,2675,0
|
|
20240403,190400,602206620,2675,2675,2675,2675,0
|
|
20240403,190300,602206620,2675,2675,2675,2675,0
|
|
20240403,190200,602206620,2675,2675,2675,2675,7221
|
|
20240403,190100,602206620,2675,2675,2675,2675,0
|
|
20240403,190000,602206620,2675,2675,2675,2675,0
|
|
20240403,185900,602206620,2675,2675,2675,2675,0
|
|
20240403,185800,602206620,2675,2675,2675,2675,0
|
|
20240403,185700,602206620,2675,2675,2675,2675,0
|
|
20240403,185600,602206620,2675,2675,2675,2675,0
|
|
20240403,185500,602206620,2675,2675,2675,2675,0
|
|
20240403,185400,602206620,2675,2675,2675,2675,0
|
|
20240403,185300,602206620,2675,2675,2675,2675,0
|
|
20240403,185200,602206620,2675,2675,2675,2675,0
|
|
20240403,185100,602206620,2675,2675,2675,2675,0
|
|
20240403,185000,602206620,2675,2675,2675,2675,0
|
|
20240403,184900,602206620,2675,2675,2675,2675,0
|
|
20240403,184800,602206620,2675,2675,2675,2675,0
|
|
20240403,184700,602206620,2675,2675,2675,2675,0
|
|
20240403,184600,602206620,2675,2675,2675,2675,0
|
|
20240403,184500,602206620,2675,2675,2675,2675,0
|
|
20240403,184400,602206620,2675,2675,2675,2675,0
|
|
20240403,184300,602206620,2675,2675,2675,2675,0
|
|
20240403,184200,602206620,2675,2675,2675,2675,0
|
|
20240403,184100,602206620,2675,2675,2675,2675,0
|
|
20240403,184000,602206620,2675,2675,2675,2675,0
|
|
20240403,183900,602206620,2675,2675,2675,2675,0
|
|
20240403,183800,602206620,2675,2675,2675,2675,0
|
|
20240403,183700,602206620,2675,2675,2675,2675,0
|
|
20240403,183600,602206620,2675,2675,2675,2675,0
|
|
20240403,183500,602206620,2675,2675,2675,2675,0
|
|
20240403,183400,602206620,2675,2675,2675,2675,0
|
|
20240403,183300,602206620,2675,2675,2675,2675,0
|
|
20240403,183200,602206620,2675,2675,2675,2675,7221
|
|
20240403,183100,602206620,2675,2675,2675,2675,0
|
|
20240403,183000,602206620,2675,2675,2675,2675,0
|
|
20240403,182900,602206620,2675,2675,2675,2675,0
|
|
20240403,182800,602206620,2675,2675,2675,2675,0
|
|
20240403,182700,602206620,2675,2675,2675,2675,0
|
|
20240403,182600,602206620,2675,2675,2675,2675,0
|
|
20240403,182500,602206620,2675,2675,2675,2675,0
|
|
20240403,182400,602206620,2675,2675,2675,2675,0
|
|
20240403,182300,602206620,2675,2675,2675,2675,0
|
|
20240403,182200,602206620,2675,2675,2675,2675,0
|
|
20240403,182100,602206620,2675,2675,2675,2675,0
|
|
20240403,182000,602206620,2675,2675,2675,2675,0
|
|
20240403,181900,602206620,2675,2675,2675,2675,0
|
|
20240403,181800,602206620,2675,2675,2675,2675,0
|
|
20240403,181700,602206620,2675,2675,2675,2675,0
|
|
20240403,181600,602206620,2675,2675,2675,2675,0
|
|
20240403,181500,602206620,2675,2675,2675,2675,0
|
|
20240403,181400,602206620,2675,2675,2675,2675,0
|
|
20240403,181300,602206620,2675,2675,2675,2675,0
|
|
20240403,181200,602206620,2675,2675,2675,2675,0
|
|
20240403,181100,602206620,2675,2675,2675,2675,0
|
|
20240403,181000,602206620,2675,2675,2675,2675,0
|
|
20240403,180900,602206620,2675,2675,2675,2675,0
|
|
20240403,180800,602206620,2675,2675,2675,2675,0
|
|
20240403,180700,602206620,2675,2675,2675,2675,0
|
|
20240403,180600,602206620,2675,2675,2675,2675,0
|
|
20240403,180500,602206620,2675,2675,2675,2675,0
|
|
20240403,180400,602206620,2675,2675,2675,2675,0
|
|
20240403,180300,602206620,2675,2675,2675,2675,0
|
|
20240403,180200,602206620,2675,2675,2675,2675,7221
|
|
20240403,180100,602206620,2675,2675,2675,2675,0
|
|
20240403,180000,602206620,2675,2675,2675,2675,0
|
|
20240403,175900,602206620,2675,2675,2675,2675,0
|
|
20240403,175800,602206620,2675,2675,2675,2675,0
|
|
20240403,175700,602206620,2675,2675,2675,2675,0
|
|
20240403,175600,602206620,2675,2675,2675,2675,0
|
|
20240403,175500,602206620,2675,2675,2675,2675,0
|
|
20240403,175400,602206620,2675,2675,2675,2675,0
|
|
20240403,175300,602206620,2675,2675,2675,2675,0
|
|
20240403,175200,602206620,2675,2675,2675,2675,0
|
|
20240403,175100,602206620,2675,2675,2675,2675,0
|
|
20240403,175000,602206620,2675,2675,2675,2675,0
|
|
20240403,174900,602206620,2675,2675,2675,2675,0
|
|
20240403,174800,602206620,2675,2675,2675,2675,0
|
|
20240403,174700,602206620,2675,2675,2675,2675,0
|
|
20240403,174600,602206620,2675,2675,2675,2675,0
|
|
20240403,174500,602206620,2675,2675,2675,2675,0
|
|
20240403,174400,602206620,2675,2675,2675,2675,0
|
|
20240403,174300,602206620,2675,2675,2675,2675,0
|
|
20240403,174200,602206620,2675,2675,2675,2675,0
|
|
20240403,174100,602206620,2675,2675,2675,2675,0
|
|
20240403,174000,602206620,2675,2675,2675,2675,0
|
|
20240403,173900,602206620,2675,2675,2675,2675,0
|
|
20240403,173800,602206620,2675,2675,2675,2675,0
|
|
20240403,173700,602206620,2675,2675,2675,2675,0
|
|
20240403,173600,602206620,2675,2675,2675,2675,0
|
|
20240403,173500,602206620,2675,2675,2675,2675,0
|
|
20240403,173400,602206620,2675,2675,2675,2675,0
|
|
20240403,173300,602206620,2675,2675,2675,2675,0
|
|
20240403,173200,602206620,2675,2675,2675,2675,7221
|
|
20240403,173100,602206620,2675,2675,2675,2675,0
|
|
20240403,173000,602206620,2675,2675,2675,2675,0
|
|
20240403,172900,602206620,2675,2675,2675,2675,0
|
|
20240403,172800,602206620,2675,2675,2675,2675,0
|
|
20240403,172700,602206620,2675,2675,2675,2675,0
|
|
20240403,172600,602206620,2675,2675,2675,2675,0
|
|
20240403,172500,602206620,2675,2675,2675,2675,0
|
|
20240403,172400,602206620,2675,2675,2675,2675,0
|
|
20240403,172300,602206620,2675,2675,2675,2675,0
|
|
20240403,172200,602206620,2675,2675,2675,2675,0
|
|
20240403,172100,602206620,2675,2675,2675,2675,0
|
|
20240403,172000,602206620,2675,2675,2675,2675,0
|
|
20240403,171900,602206620,2675,2675,2675,2675,0
|
|
20240403,171800,602206620,2675,2675,2675,2675,0
|
|
20240403,171700,602206620,2675,2675,2675,2675,0
|
|
20240403,171600,602206620,2675,2675,2675,2675,0
|
|
20240403,171500,602206620,2675,2675,2675,2675,0
|
|
20240403,171400,602206620,2675,2675,2675,2675,0
|
|
20240403,171300,602206620,2675,2675,2675,2675,0
|
|
20240403,171200,602206620,2675,2675,2675,2675,0
|
|
20240403,171100,602206620,2675,2675,2675,2675,0
|
|
20240403,171000,602206620,2675,2675,2675,2675,0
|
|
20240403,170900,602206620,2675,2675,2675,2675,0
|
|
20240403,170800,602206620,2675,2675,2675,2675,0
|
|
20240403,170700,602206620,2675,2675,2675,2675,0
|
|
20240403,170600,602206620,2675,2675,2675,2675,0
|
|
20240403,170500,602206620,2675,2675,2675,2675,0
|
|
20240403,170400,602206620,2675,2675,2675,2675,0
|
|
20240403,170300,602206620,2675,2675,2675,2675,0
|
|
20240403,170200,602206620,2675,2675,2675,2675,7221
|
|
20240403,170100,602206620,2675,2675,2675,2675,0
|
|
20240403,170000,602206620,2675,2675,2675,2675,0
|
|
20240403,165900,602206620,2675,2675,2675,2675,0
|
|
20240403,165800,602206620,2675,2675,2675,2675,0
|
|
20240403,165700,602206620,2675,2675,2675,2675,0
|
|
20240403,165600,602206620,2675,2675,2675,2675,0
|
|
20240403,165500,602206620,2675,2675,2675,2675,0
|
|
20240403,165400,602206620,2675,2675,2675,2675,0
|
|
20240403,165300,602206620,2675,2675,2675,2675,0
|
|
20240403,165200,602206620,2675,2675,2675,2675,0
|
|
20240403,165100,602206620,2675,2675,2675,2675,0
|
|
20240403,165000,602206620,2675,2675,2675,2675,0
|
|
20240403,164900,602206620,2675,2675,2675,2675,0
|
|
20240403,164800,602206620,2675,2675,2675,2675,0
|
|
20240403,164700,602206620,2675,2675,2675,2675,0
|
|
20240403,164600,602206620,2675,2675,2675,2675,0
|
|
20240403,164500,602206620,2675,2675,2675,2675,0
|
|
20240403,164400,602206620,2675,2675,2675,2675,0
|
|
20240403,164300,602206620,2675,2675,2675,2675,0
|
|
20240403,164200,602206620,2675,2675,2675,2675,0
|
|
20240403,164100,602206620,2675,2675,2675,2675,0
|
|
20240403,164000,602206620,2675,2675,2675,2675,0
|
|
20240403,163900,602206620,2675,2675,2675,2675,0
|
|
20240403,163800,602206620,2675,2675,2675,2675,0
|
|
20240403,163700,602206620,2675,2675,2675,2675,0
|
|
20240403,163600,602206620,2675,2675,2675,2675,0
|
|
20240403,163500,602206620,2675,2675,2675,2675,0
|
|
20240403,163400,602206620,2675,2675,2675,2675,0
|
|
20240403,163300,602206620,2675,2675,2675,2675,0
|
|
20240403,163200,602206620,2675,2675,2675,2675,7221
|
|
20240403,163100,602206620,2675,2675,2675,2675,0
|
|
20240403,163000,602206620,2675,2675,2675,2675,0
|
|
20240403,162900,602206620,2675,2675,2675,2675,0
|
|
20240403,162800,602206620,2675,2675,2675,2675,0
|
|
20240403,162700,602206620,2675,2675,2675,2675,0
|
|
20240403,162600,602206620,2675,2675,2675,2675,0
|
|
20240403,162500,602206620,2675,2675,2675,2675,0
|
|
20240403,162400,602206620,2675,2675,2675,2675,0
|
|
20240403,162300,602206620,2675,2675,2675,2675,0
|
|
20240403,162200,602206620,2675,2675,2675,2675,0
|
|
20240403,162100,602206620,2675,2675,2675,2675,0
|
|
20240403,162000,602206620,2675,2675,2675,2675,0
|
|
20240403,161900,602206620,2675,2675,2675,2675,0
|
|
20240403,161800,602206620,2675,2675,2675,2675,0
|
|
20240403,161700,602206620,2675,2675,2675,2675,0
|
|
20240403,161600,602206620,2675,2675,2675,2675,0
|
|
20240403,161500,602206620,2675,2675,2675,2675,0
|
|
20240403,161400,602206620,2675,2675,2675,2675,0
|
|
20240403,161300,602206620,2675,2675,2675,2675,0
|
|
20240403,161200,602206620,2675,2675,2675,2675,0
|
|
20240403,161100,602206620,2675,2675,2675,2675,0
|
|
20240403,161000,602206620,2675,2675,2675,2675,0
|
|
20240403,160900,602206620,2675,2675,2675,2675,0
|
|
20240403,160800,602206620,2675,2675,2675,2675,0
|
|
20240403,160700,602206620,2675,2675,2675,2675,0
|
|
20240403,160600,602206620,2675,2675,2675,2675,0
|
|
20240403,160500,602206620,2675,2675,2675,2675,0
|
|
20240403,160400,602206620,2675,2675,2675,2675,0
|
|
20240403,160300,602206620,2675,2675,2675,2675,0
|
|
20240403,160200,602206620,2675,2675,2675,2675,7221
|
|
20240403,160100,602206620,2675,2675,2675,2675,0
|
|
20240403,160000,602206620,2675,2675,2675,2675,0
|
|
20240403,155900,602206620,2675,2675,2675,2675,0
|
|
20240403,155800,602206620,2675,2675,2675,2675,0
|
|
20240403,155700,602206620,2675,2675,2675,2675,0
|
|
20240403,155600,602206620,2675,2675,2675,2675,0
|
|
20240403,155500,602206620,2675,2675,2675,2675,0
|
|
20240403,155400,602206620,2675,2675,2675,2675,0
|
|
20240403,155300,602206620,2675,2675,2675,2675,0
|
|
20240403,155200,602206620,2675,2675,2675,2675,0
|
|
20240403,155100,602206620,2675,2675,2675,2675,0
|
|
20240403,155000,602206620,2675,2675,2675,2675,0
|
|
20240403,154900,602206620,2675,2675,2675,2675,0
|
|
20240403,154800,602206620,2675,2675,2675,2675,0
|
|
20240403,154700,602206620,2675,2675,2675,2675,0
|
|
20240403,154600,602206620,2675,2675,2675,2675,0
|
|
20240403,154500,602206620,2675,2675,2675,2675,0
|
|
20240403,154400,602206620,2675,2675,2675,2675,0
|
|
20240403,154300,602206620,2675,2675,2675,2675,0
|
|
20240403,154200,602206620,2675,2675,2675,2675,0
|
|
20240403,154100,602206620,2675,2675,2675,2675,0
|
|
20240403,154000,602206620,2675,2675,2675,2675,0
|
|
20240403,153900,602206620,2675,2675,2675,2675,0
|
|
20240403,153800,602206620,2675,2675,2675,2675,0
|
|
20240403,153700,602206620,2675,2675,2675,2675,0
|
|
20240403,153600,602206620,2675,2675,2675,2675,0
|
|
20240403,153500,602206620,2675,2675,2675,2675,0
|
|
20240403,153400,602206620,2675,2675,2675,2675,0
|
|
20240403,153300,602206620,2675,2675,2675,2675,0
|
|
20240403,153200,602206620,2675,2675,2675,2675,7221
|
|
20240403,153100,602206620,2675,2675,2675,2675,0
|
|
20240403,153000,602206620,2675,2675,2675,2675,7221
|
|
20240403,152900,582890445,2690,2690,2690,2690,0
|
|
20240403,152800,582890445,2690,2690,2690,2690,0
|
|
20240403,152700,582890445,2690,2690,2690,2690,0
|
|
20240403,152600,582890445,2690,2690,2690,2690,0
|
|
20240403,152500,582890445,2690,2690,2690,2690,0
|
|
20240403,152400,582890445,2690,2690,2690,2690,0
|
|
20240403,152300,582890445,2690,2690,2690,2690,0
|
|
20240403,152200,582890445,2690,2690,2690,2690,0
|
|
20240403,152100,582890445,2690,2690,2690,2690,0
|
|
20240403,152000,582890445,2690,2690,2690,2690,0
|
|
20240403,151900,582890445,2690,2685,2690,2685,145
|
|
20240403,151800,582501115,2690,2690,2690,2680,237
|
|
20240403,151700,581863945,2690,2690,2690,2690,10
|
|
20240403,151600,581837045,2685,2685,2690,2680,361
|
|
20240403,151500,580866305,2690,2690,2690,2690,0
|
|
20240403,151400,580866305,2690,2690,2690,2690,7
|
|
20240403,151300,580847475,2685,2690,2690,2680,24
|
|
20240403,151200,580782970,2690,2690,2690,2680,403
|
|
20240403,151100,579701260,2680,2680,2680,2680,0
|
|
20240403,151000,579701260,2680,2680,2680,2680,0
|
|
20240403,150900,579701260,2680,2680,2680,2680,427
|
|
20240403,150800,578556900,2690,2690,2690,2690,7
|
|
20240403,150700,578538070,2680,2680,2680,2680,0
|
|
20240403,150600,578538070,2680,2680,2680,2680,0
|
|
20240403,150500,578538070,2680,2680,2680,2680,1335
|
|
20240403,150400,574960270,2680,2685,2685,2680,5200
|
|
20240403,150300,561009010,2695,2695,2695,2685,528
|
|
20240403,150200,559591120,2695,2685,2695,2685,37
|
|
20240403,150100,559491595,2685,2685,2685,2685,1495
|
|
20240403,150000,555477520,2685,2685,2685,2685,2190
|
|
20240403,145900,549597370,2685,2680,2685,2680,546
|
|
20240403,145800,548131860,2685,2685,2685,2685,3
|
|
20240403,145700,548123805,2685,2685,2685,2685,586
|
|
20240403,145600,546550395,2680,2680,2680,2680,0
|
|
20240403,145500,546550395,2680,2680,2680,2680,56
|
|
20240403,145400,546400315,2680,2680,2680,2680,0
|
|
20240403,145300,546400315,2680,2685,2685,2680,1455
|
|
20240403,145200,542500570,2685,2685,2685,2685,241
|
|
20240403,145100,541853485,2685,2680,2685,2680,734
|
|
20240403,145000,539886195,2680,2680,2680,2680,10
|
|
20240403,144900,539859395,2680,2680,2685,2680,633
|
|
20240403,144800,538162910,2685,2685,2685,2685,0
|
|
20240403,144700,538162910,2685,2690,2690,2685,414
|
|
20240403,144600,537051115,2685,2685,2685,2685,650
|
|
20240403,144500,535305865,2685,2690,2690,2685,744
|
|
20240403,144400,533306860,2690,2690,2690,2690,190
|
|
20240403,144300,532795760,2690,2690,2695,2690,194
|
|
20240403,144200,532273730,2690,2690,2690,2690,140
|
|
20240403,144100,531897130,2695,2695,2695,2695,0
|
|
20240403,144000,531897130,2695,2695,2695,2695,10
|
|
20240403,143900,531870180,2695,2695,2695,2690,312
|
|
20240403,143800,531030820,2695,2695,2695,2695,5
|
|
20240403,143700,531017345,2690,2690,2690,2690,1009
|
|
20240403,143600,528303135,2680,2695,2700,2680,9820
|
|
20240403,143500,501904240,2700,2700,2700,2700,0
|
|
20240403,143400,501904240,2700,2695,2700,2695,6
|
|
20240403,143300,501888060,2700,2700,2700,2700,0
|
|
20240403,143200,501888060,2700,2700,2700,2700,823
|
|
20240403,143100,499665960,2700,2700,2700,2700,0
|
|
20240403,143000,499665960,2700,2700,2700,2700,1
|
|
20240403,142900,499663260,2695,2695,2695,2695,0
|
|
20240403,142800,499663260,2695,2695,2695,2695,0
|
|
20240403,142700,499663260,2695,2695,2695,2695,0
|
|
20240403,142600,499663260,2695,2695,2695,2695,160
|
|
20240403,142500,499232060,2700,2700,2700,2700,0
|
|
20240403,142400,499232060,2700,2700,2700,2700,0
|
|
20240403,142300,499232060,2700,2700,2700,2700,148
|
|
20240403,142200,498832460,2695,2695,2695,2695,36
|
|
20240403,142100,498735440,2700,2700,2700,2700,185
|
|
20240403,142000,498235940,2700,2700,2700,2700,0
|
|
20240403,141900,498235940,2700,2700,2700,2700,0
|
|
20240403,141800,498235940,2700,2700,2700,2700,1
|
|
20240403,141700,498233240,2695,2695,2695,2695,21
|
|
20240403,141600,498176645,2695,2695,2695,2695,500
|
|
20240403,141500,496829145,2690,2690,2690,2690,0
|
|
20240403,141400,496829145,2690,2690,2690,2690,0
|
|
20240403,141300,496829145,2690,2690,2690,2690,0
|
|
20240403,141200,496829145,2690,2690,2690,2690,0
|
|
20240403,141100,496829145,2690,2690,2690,2690,0
|
|
20240403,141000,496829145,2690,2695,2695,2690,256
|
|
20240403,140900,496140255,2690,2695,2695,2690,104
|
|
20240403,140800,495860490,2700,2700,2700,2700,0
|
|
20240403,140700,495860490,2700,2700,2700,2700,102
|
|
20240403,140600,495585090,2700,2700,2700,2700,0
|
|
20240403,140500,495585090,2700,2700,2700,2700,0
|
|
20240403,140400,495585090,2700,2700,2700,2700,0
|
|
20240403,140300,495585090,2700,2700,2700,2700,1000
|
|
20240403,140200,492885090,2705,2705,2705,2705,35
|
|
20240403,140100,492790415,2690,2690,2690,2690,0
|
|
20240403,140000,492790415,2690,2705,2705,2690,425
|
|
20240403,135900,491646525,2710,2710,2710,2710,1
|
|
20240403,135800,491643815,2705,2705,2705,2705,0
|
|
20240403,135700,491643815,2705,2705,2705,2705,0
|
|
20240403,135600,491643815,2705,2700,2705,2700,1000
|
|
20240403,135500,488940165,2700,2700,2700,2700,0
|
|
20240403,135400,488940165,2700,2700,2700,2700,53
|
|
20240403,135300,488797065,2700,2700,2700,2700,81
|
|
20240403,135200,488578365,2700,2700,2700,2700,0
|
|
20240403,135100,488578365,2700,2700,2700,2700,0
|
|
20240403,135000,488578365,2700,2700,2700,2700,0
|
|
20240403,134900,488578365,2700,2700,2700,2700,172
|
|
20240403,134800,488113965,2700,2700,2700,2700,250
|
|
20240403,134700,487438965,2700,2700,2700,2700,0
|
|
20240403,134600,487438965,2700,2700,2700,2700,3519
|
|
20240403,134500,477937665,2700,2700,2700,2700,5
|
|
20240403,134400,477924165,2695,2695,2695,2695,1254
|
|
20240403,134300,474544635,2700,2700,2700,2700,0
|
|
20240403,134200,474544635,2700,2700,2700,2700,0
|
|
20240403,134100,474544635,2700,2695,2700,2695,3
|
|
20240403,134000,474536545,2695,2695,2695,2695,58
|
|
20240403,133900,474380235,2690,2690,2690,2690,181
|
|
20240403,133800,473893345,2695,2695,2695,2695,0
|
|
20240403,133700,473893345,2695,2695,2695,2695,18
|
|
20240403,133600,473844835,2695,2700,2700,2695,558
|
|
20240403,133500,472340995,2700,2700,2700,2700,0
|
|
20240403,133400,472340995,2700,2700,2700,2700,5
|
|
20240403,133300,472327495,2700,2700,2700,2700,14
|
|
20240403,133200,472289695,2695,2695,2695,2695,0
|
|
20240403,133100,472289695,2695,2695,2695,2695,40
|
|
20240403,133000,472181895,2700,2695,2700,2695,114
|
|
20240403,132900,471874650,2695,2695,2695,2695,3
|
|
20240403,132800,471866565,2690,2690,2690,2690,185
|
|
20240403,132700,471368915,2700,2700,2700,2700,0
|
|
20240403,132600,471368915,2700,2700,2700,2700,0
|
|
20240403,132500,471368915,2700,2700,2700,2700,168
|
|
20240403,132400,470915315,2700,2700,2700,2700,1
|
|
20240403,132300,470912615,2685,2695,2695,2685,2000
|
|
20240403,132200,465538270,2695,2705,2705,2695,448
|
|
20240403,132100,464330370,2700,2700,2700,2700,82
|
|
20240403,132000,464108970,2700,2700,2700,2700,7
|
|
20240403,131900,464090070,2700,2700,2700,2700,50
|
|
20240403,131800,463955070,2700,2695,2700,2695,101
|
|
20240403,131700,463682870,2700,2700,2700,2700,5
|
|
20240403,131600,463669370,2700,2700,2700,2700,0
|
|
20240403,131500,463669370,2700,2700,2700,2700,1
|
|
20240403,131400,463666670,2705,2705,2705,2705,0
|
|
20240403,131300,463666670,2705,2700,2705,2700,500
|
|
20240403,131200,462314850,2700,2700,2700,2700,0
|
|
20240403,131100,462314850,2700,2700,2700,2700,0
|
|
20240403,131000,462314850,2700,2700,2700,2700,0
|
|
20240403,130900,462314850,2700,2700,2700,2700,46
|
|
20240403,130800,462190650,2700,2700,2700,2700,13
|
|
20240403,130700,462155550,2700,2700,2700,2685,760
|
|
20240403,130600,460110885,2700,2700,2700,2700,0
|
|
20240403,130500,460110885,2700,2700,2700,2700,3
|
|
20240403,130400,460102785,2700,2700,2700,2700,139
|
|
20240403,130300,459727485,2700,2700,2700,2700,52
|
|
20240403,130200,459587085,2685,2685,2685,2685,668
|
|
20240403,130100,457793505,2685,2685,2685,2685,479
|
|
20240403,130000,456507390,2685,2685,2685,2685,1000
|
|
20240403,125900,453822390,2690,2690,2690,2690,50
|
|
20240403,125800,453687890,2690,2690,2690,2690,166
|
|
20240403,125700,453241350,2690,2700,2700,2690,5669
|
|
20240403,125600,437987285,2695,2695,2695,2695,0
|
|
20240403,125500,437987285,2695,2695,2695,2695,34
|
|
20240403,125400,437895655,2695,2695,2695,2695,0
|
|
20240403,125300,437895655,2695,2695,2695,2695,1000
|
|
20240403,125200,435200655,2700,2700,2700,2700,551
|
|
20240403,125100,433712955,2705,2705,2705,2705,0
|
|
20240403,125000,433712955,2705,2705,2705,2705,0
|
|
20240403,124900,433712955,2705,2705,2705,2705,0
|
|
20240403,124800,433712955,2705,2705,2705,2705,100
|
|
20240403,124700,433442455,2710,2710,2710,2710,0
|
|
20240403,124600,433442455,2710,2710,2710,2710,0
|
|
20240403,124500,433442455,2710,2710,2710,2710,0
|
|
20240403,124400,433442455,2710,2710,2710,2710,0
|
|
20240403,124300,433442455,2710,2710,2710,2710,5
|
|
20240403,124200,433428905,2710,2710,2710,2710,0
|
|
20240403,124100,433428905,2710,2710,2710,2710,54
|
|
20240403,124000,433282565,2710,2710,2710,2710,0
|
|
20240403,123900,433282565,2710,2710,2710,2710,0
|
|
20240403,123800,433282565,2710,2705,2710,2705,164
|
|
20240403,123700,432838940,2705,2705,2705,2705,8
|
|
20240403,123600,432817300,2705,2705,2705,2705,0
|
|
20240403,123500,432817300,2705,2705,2705,2705,19
|
|
20240403,123400,432765905,2705,2705,2705,2700,143
|
|
20240403,123300,432379095,2700,2700,2700,2700,1
|
|
20240403,123200,432376395,2705,2705,2705,2705,5
|
|
20240403,123100,432362870,2705,2705,2705,2705,0
|
|
20240403,123000,432362870,2705,2705,2705,2705,0
|
|
20240403,122900,432362870,2705,2705,2705,2705,0
|
|
20240403,122800,432362870,2705,2705,2705,2705,810
|
|
20240403,122700,430171820,2705,2705,2705,2705,5
|
|
20240403,122600,430158295,2705,2700,2705,2700,1350
|
|
20240403,122500,426508295,2710,2710,2710,2710,0
|
|
20240403,122400,426508295,2710,2710,2710,2710,0
|
|
20240403,122300,426508295,2710,2710,2710,2710,0
|
|
20240403,122200,426508295,2710,2700,2710,2700,319
|
|
20240403,122100,425644965,2700,2700,2700,2700,16
|
|
20240403,122000,425601765,2700,2700,2700,2700,18
|
|
20240403,121900,425553165,2700,2700,2700,2700,380
|
|
20240403,121800,424527165,2700,2700,2700,2700,372
|
|
20240403,121700,423522765,2705,2705,2705,2705,0
|
|
20240403,121600,423522765,2705,2705,2705,2705,0
|
|
20240403,121500,423522765,2705,2705,2705,2705,0
|
|
20240403,121400,423522765,2705,2705,2705,2705,0
|
|
20240403,121300,423522765,2705,2705,2705,2705,0
|
|
20240403,121200,423522765,2705,2705,2705,2705,0
|
|
20240403,121100,423522765,2705,2695,2705,2695,7
|
|
20240403,121000,423503890,2705,2705,2705,2705,0
|
|
20240403,120900,423503890,2705,2705,2705,2705,0
|
|
20240403,120800,423503890,2705,2705,2705,2705,0
|
|
20240403,120700,423503890,2705,2705,2705,2705,0
|
|
20240403,120600,423503890,2705,2705,2705,2705,0
|
|
20240403,120500,423503890,2705,2705,2705,2705,60
|
|
20240403,120400,423341590,2705,2705,2705,2705,0
|
|
20240403,120300,423341590,2705,2705,2705,2705,0
|
|
20240403,120200,423341590,2705,2705,2705,2705,0
|
|
20240403,120100,423341590,2705,2705,2705,2705,0
|
|
20240403,120000,423341590,2705,2705,2705,2705,0
|
|
20240403,115900,423341590,2705,2695,2705,2690,1037
|
|
20240403,115800,420550835,2695,2695,2695,2695,8
|
|
20240403,115700,420529275,2695,2695,2695,2695,70
|
|
20240403,115600,420340625,2695,2695,2695,2695,0
|
|
20240403,115500,420340625,2695,2695,2695,2695,1
|
|
20240403,115400,420337930,2705,2705,2705,2705,1
|
|
20240403,115300,420335225,2690,2695,2695,2690,540
|
|
20240403,115200,418882175,2695,2695,2695,2695,215
|
|
20240403,115100,418302750,2695,2700,2700,2695,234
|
|
20240403,115000,417672115,2700,2700,2700,2700,0
|
|
20240403,114900,417672115,2700,2700,2705,2700,730
|
|
20240403,114800,415701095,2705,2705,2705,2705,0
|
|
20240403,114700,415701095,2705,2705,2705,2705,10
|
|
20240403,114600,415674045,2695,2695,2695,2695,0
|
|
20240403,114500,415674045,2695,2695,2695,2695,0
|
|
20240403,114400,415674045,2695,2695,2695,2695,113
|
|
20240403,114300,415369510,2700,2705,2705,2700,1210
|
|
20240403,114200,412102060,2705,2695,2705,2695,8546
|
|
20240403,114100,389023415,2695,2695,2695,2695,100
|
|
20240403,114000,388753915,2695,2695,2695,2695,30
|
|
20240403,113900,388673065,2700,2700,2700,2700,1
|
|
20240403,113800,388670365,2685,2685,2685,2685,0
|
|
20240403,113700,388670365,2685,2685,2685,2685,0
|
|
20240403,113600,388670365,2685,2685,2685,2685,0
|
|
20240403,113500,388670365,2685,2685,2685,2685,0
|
|
20240403,113400,388670365,2685,2685,2685,2685,0
|
|
20240403,113300,388670365,2685,2685,2685,2685,0
|
|
20240403,113200,388670365,2685,2685,2685,2685,0
|
|
20240403,113100,388670365,2685,2685,2685,2685,0
|
|
20240403,113000,388670365,2685,2685,2685,2685,0
|
|
20240403,112900,388670365,2685,2685,2685,2685,200
|
|
20240403,112800,388133365,2685,2685,2685,2685,0
|
|
20240403,112700,388133365,2685,2680,2685,2675,307
|
|
20240403,112600,387311165,2680,2685,2685,2680,10
|
|
20240403,112500,387284350,2675,2675,2675,2675,1636
|
|
20240403,112400,382908050,2675,2675,2675,2675,0
|
|
20240403,112300,382908050,2675,2675,2675,2675,2000
|
|
20240403,112200,377558050,2675,2680,2680,2675,2000
|
|
20240403,112100,372203100,2680,2680,2680,2680,0
|
|
20240403,112000,372203100,2680,2680,2680,2680,0
|
|
20240403,111900,372203100,2680,2680,2680,2680,0
|
|
20240403,111800,372203100,2680,2680,2680,2680,0
|
|
20240403,111700,372203100,2680,2680,2680,2680,0
|
|
20240403,111600,372203100,2680,2685,2685,2680,7296
|
|
20240403,111500,352649090,2685,2685,2685,2685,0
|
|
20240403,111400,352649090,2685,2685,2685,2685,1
|
|
20240403,111300,352646405,2700,2700,2700,2700,0
|
|
20240403,111200,352646405,2700,2700,2700,2700,10
|
|
20240403,111100,352619405,2700,2685,2700,2685,2
|
|
20240403,111000,352614020,2680,2680,2680,2680,0
|
|
20240403,110900,352614020,2680,2680,2680,2680,0
|
|
20240403,110800,352614020,2680,2700,2700,2680,1199
|
|
20240403,110700,349399940,2680,2680,2680,2680,0
|
|
20240403,110600,349399940,2680,2680,2680,2680,1
|
|
20240403,110500,349397260,2695,2690,2695,2690,7600
|
|
20240403,110400,328915875,2690,2690,2690,2690,3
|
|
20240403,110300,328907805,2690,2690,2690,2690,3
|
|
20240403,110200,328899735,2680,2680,2680,2680,2641
|
|
20240403,110100,321821855,2680,2675,2680,2675,1266
|
|
20240403,110000,318432475,2680,2675,2680,2675,24
|
|
20240403,105900,318368255,2680,2680,2680,2680,0
|
|
20240403,105800,318368255,2680,2680,2680,2680,10
|
|
20240403,105700,318341455,2680,2680,2680,2680,0
|
|
20240403,105600,318341455,2680,2680,2680,2680,141
|
|
20240403,105500,317963575,2680,2680,2680,2680,271
|
|
20240403,105400,317237295,2695,2695,2695,2695,0
|
|
20240403,105300,317237295,2695,2680,2695,2680,2833
|
|
20240403,105200,309644840,2680,2700,2700,2680,2
|
|
20240403,105100,309639460,2680,2690,2690,2680,1075
|
|
20240403,105000,306755585,2690,2690,2690,2690,0
|
|
20240403,104900,306755585,2690,2690,2690,2690,0
|
|
20240403,104800,306755585,2690,2690,2690,2690,250
|
|
20240403,104700,306083085,2700,2700,2700,2700,30
|
|
20240403,104600,306002085,2700,2690,2700,2690,1503
|
|
20240403,104500,301953995,2700,2700,2705,2700,376
|
|
20240403,104400,300938000,2700,2700,2700,2700,4
|
|
20240403,104300,300927200,2690,2690,2690,2690,0
|
|
20240403,104200,300927200,2690,2700,2700,2690,1379
|
|
20240403,104100,297215885,2700,2700,2700,2700,10
|
|
20240403,104000,297188885,2700,2700,2700,2700,10
|
|
20240403,103900,297161885,2700,2700,2700,2700,0
|
|
20240403,103800,297161885,2700,2700,2700,2700,190
|
|
20240403,103700,296648885,2700,2700,2700,2700,0
|
|
20240403,103600,296648885,2700,2700,2700,2700,400
|
|
20240403,103500,295568885,2700,2700,2700,2700,100
|
|
20240403,103400,295298885,2695,2695,2695,2695,540
|
|
20240403,103300,293843585,2690,2690,2690,2690,98
|
|
20240403,103200,293579965,2690,2690,2690,2690,162
|
|
20240403,103100,293144185,2685,2685,2685,2685,0
|
|
20240403,103000,293144185,2685,2685,2685,2685,0
|
|
20240403,102900,293144185,2685,2685,2685,2685,0
|
|
20240403,102800,293144185,2685,2685,2685,2685,0
|
|
20240403,102700,293144185,2685,2690,2690,2685,26
|
|
20240403,102600,293074280,2680,2680,2680,2680,0
|
|
20240403,102500,293074280,2680,2680,2680,2680,0
|
|
20240403,102400,293074280,2680,2680,2680,2680,70
|
|
20240403,102300,292886680,2680,2685,2685,2680,400
|
|
20240403,102200,291814470,2690,2685,2690,2685,550
|
|
20240403,102100,290335220,2690,2690,2690,2690,0
|
|
20240403,102000,290335220,2690,2690,2690,2690,0
|
|
20240403,101900,290335220,2690,2690,2690,2690,0
|
|
20240403,101800,290335220,2690,2690,2690,2690,211
|
|
20240403,101700,289767630,2690,2690,2690,2690,10
|
|
20240403,101600,289740730,2690,2690,2690,2690,20
|
|
20240403,101500,289686930,2680,2680,2680,2680,0
|
|
20240403,101400,289686930,2680,2680,2680,2680,0
|
|
20240403,101300,289686930,2680,2680,2680,2680,0
|
|
20240403,101200,289686930,2680,2680,2680,2680,100
|
|
20240403,101100,289418930,2680,2680,2680,2680,0
|
|
20240403,101000,289418930,2680,2680,2680,2680,0
|
|
20240403,100900,289418930,2680,2680,2680,2680,60
|
|
20240403,100800,289258130,2685,2685,2685,2685,0
|
|
20240403,100700,289258130,2685,2690,2690,2685,809
|
|
20240403,100600,287085960,2685,2685,2685,2685,2
|
|
20240403,100500,287080590,2690,2690,2690,2690,1
|
|
20240403,100400,287077900,2690,2690,2690,2690,2
|
|
20240403,100300,287072520,2690,2695,2695,2690,2007
|
|
20240403,100200,281673680,2695,2695,2695,2695,0
|
|
20240403,100100,281673680,2695,2695,2695,2695,1
|
|
20240403,100000,281670985,2690,2695,2695,2690,426
|
|
20240403,095900,280524545,2695,2695,2695,2695,1
|
|
20240403,095800,280521850,2690,2690,2690,2690,1
|
|
20240403,095700,280519160,2690,2690,2690,2680,543
|
|
20240403,095600,279060180,2680,2680,2680,2675,10521
|
|
20240403,095500,250913900,2675,2680,2680,2675,4
|
|
20240403,095400,250903195,2680,2680,2680,2680,4
|
|
20240403,095300,250892475,2680,2675,2680,2675,52
|
|
20240403,095200,250753175,2675,2675,2675,2675,0
|
|
20240403,095100,250753175,2675,2680,2680,2670,283
|
|
20240403,095000,249997155,2680,2675,2680,2675,199
|
|
20240403,094900,249464795,2680,2680,2680,2675,33
|
|
20240403,094800,249376480,2675,2675,2675,2670,2834
|
|
20240403,094700,241808690,2680,2680,2680,2675,558
|
|
20240403,094600,240313315,2690,2690,2690,2690,0
|
|
20240403,094500,240313315,2690,2690,2690,2690,0
|
|
20240403,094400,240313315,2690,2690,2690,2690,55
|
|
20240403,094300,240165365,2675,2680,2680,2670,2248
|
|
20240403,094200,234158005,2675,2680,2680,2675,1469
|
|
20240403,094100,230228275,2685,2685,2685,2685,63
|
|
20240403,094000,230059120,2685,2685,2685,2680,2999
|
|
20240403,093900,222021530,2690,2690,2690,2690,1
|
|
20240403,093800,222018840,2680,2685,2685,2680,1033
|
|
20240403,093700,219250370,2680,2685,2685,2680,242
|
|
20240403,093600,218601805,2680,2680,2680,2680,119
|
|
20240403,093500,218282885,2680,2680,2680,2680,85
|
|
20240403,093400,218055085,2680,2680,2680,2680,1290
|
|
20240403,093300,214597885,2680,2680,2680,2680,268
|
|
20240403,093200,213879645,2680,2680,2680,2675,141
|
|
20240403,093100,213501920,2680,2680,2680,2680,20
|
|
20240403,093000,213448320,2675,2675,2675,2675,314
|
|
20240403,092900,212608370,2675,2680,2680,2675,1253
|
|
20240403,092800,209256410,2675,2670,2675,2670,4
|
|
20240403,092700,209245725,2680,2680,2680,2665,10424
|
|
20240403,092600,181398395,2675,2680,2680,2675,2049
|
|
20240403,092500,175908585,2685,2690,2690,2685,40
|
|
20240403,092400,175801180,2695,2685,2695,2685,506
|
|
20240403,092300,174437560,2680,2680,2680,2680,70
|
|
20240403,092200,174249960,2680,2695,2695,2680,2262
|
|
20240403,092100,168187030,2680,2695,2695,2680,9768
|
|
20240403,092000,141946570,2695,2695,2695,2695,10
|
|
20240403,091900,141919620,2695,2695,2695,2695,118
|
|
20240403,091800,141601610,2695,2700,2700,2695,7251
|
|
20240403,091700,122037025,2700,2705,2705,2700,500
|
|
20240403,091600,120686745,2710,2710,2710,2705,266
|
|
20240403,091500,119966885,2710,2710,2710,2710,0
|
|
20240403,091400,119966885,2710,2720,2720,2710,574
|
|
20240403,091300,118407585,2720,2705,2720,2705,2
|
|
20240403,091200,118402160,2720,2720,2720,2720,34
|
|
20240403,091100,118309680,2715,2700,2715,2700,490
|
|
20240403,091000,116980275,2690,2695,2695,2690,300
|
|
20240403,090900,116171825,2695,2700,2700,2690,2324
|
|
20240403,090800,109900050,2700,2705,2705,2700,3134
|
|
20240403,090700,101434635,2705,2705,2705,2705,101
|
|
20240403,090600,101161430,2705,2735,2735,2705,1662
|
|
20240403,090500,96648350,2735,2725,2740,2725,10031
|
|
20240403,090400,69218500,2705,2705,2725,2705,1431
|
|
20240403,090300,65333645,2725,2690,2725,2690,5033
|
|
20240403,090200,51763700,2690,2705,2705,2690,3294
|
|
20240403,090100,42893120,2710,2715,2715,2695,9529
|
|
20240403,090000,17150355,2710,2740,2740,2710,6042
|