584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184100,336737175,2050,2050,2050,2050,20288
|
|
20240403,184000,336737175,2050,2050,2050,2050,0
|
|
20240403,183900,336737175,2050,2050,2050,2050,0
|
|
20240403,183800,336737175,2050,2050,2050,2050,0
|
|
20240403,183700,336737175,2050,2050,2050,2050,0
|
|
20240403,183600,336737175,2050,2050,2050,2050,0
|
|
20240403,183500,336737175,2050,2050,2050,2050,0
|
|
20240403,183400,336737175,2050,2050,2050,2050,0
|
|
20240403,183300,336737175,2050,2050,2050,2050,0
|
|
20240403,183200,336737175,2050,2050,2050,2050,0
|
|
20240403,183100,336737175,2050,2050,2050,2050,0
|
|
20240403,183000,336737175,2050,2050,2050,2050,0
|
|
20240403,182900,336737175,2050,2050,2050,2050,0
|
|
20240403,182800,336737175,2050,2050,2050,2050,0
|
|
20240403,182700,336737175,2050,2050,2050,2050,0
|
|
20240403,182600,336737175,2050,2050,2050,2050,0
|
|
20240403,182500,336737175,2050,2050,2050,2050,0
|
|
20240403,182400,336737175,2050,2050,2050,2050,0
|
|
20240403,182300,336737175,2050,2050,2050,2050,0
|
|
20240403,182200,336737175,2050,2050,2050,2050,0
|
|
20240403,182100,336737175,2050,2050,2050,2050,0
|
|
20240403,182000,336737175,2050,2050,2050,2050,0
|
|
20240403,181900,336737175,2050,2050,2050,2050,0
|
|
20240403,181800,336737175,2050,2050,2050,2050,0
|
|
20240403,181700,336737175,2050,2050,2050,2050,0
|
|
20240403,181600,336737175,2050,2050,2050,2050,0
|
|
20240403,181500,336737175,2050,2050,2050,2050,0
|
|
20240403,181400,336737175,2050,2050,2050,2050,0
|
|
20240403,181300,336737175,2050,2050,2050,2050,0
|
|
20240403,181200,336737175,2050,2050,2050,2050,0
|
|
20240403,181100,336737175,2050,2050,2050,2050,20288
|
|
20240403,181000,336737175,2050,2050,2050,2050,0
|
|
20240403,180900,336737175,2050,2050,2050,2050,0
|
|
20240403,180800,336737175,2050,2050,2050,2050,0
|
|
20240403,180700,336737175,2050,2050,2050,2050,0
|
|
20240403,180600,336737175,2050,2050,2050,2050,0
|
|
20240403,180500,336737175,2050,2050,2050,2050,0
|
|
20240403,180400,336737175,2050,2050,2050,2050,0
|
|
20240403,180300,336737175,2050,2050,2050,2050,0
|
|
20240403,180200,336737175,2050,2050,2050,2050,0
|
|
20240403,180100,336737175,2050,2050,2050,2050,0
|
|
20240403,180000,336737175,2050,2050,2050,2050,0
|
|
20240403,175900,336737175,2050,2050,2050,2050,0
|
|
20240403,175800,336737175,2050,2050,2050,2050,0
|
|
20240403,175700,336737175,2050,2050,2050,2050,0
|
|
20240403,175600,336737175,2050,2050,2050,2050,0
|
|
20240403,175500,336737175,2050,2050,2050,2050,0
|
|
20240403,175400,336737175,2050,2050,2050,2050,0
|
|
20240403,175300,336737175,2050,2050,2050,2050,0
|
|
20240403,175200,336737175,2050,2050,2050,2050,0
|
|
20240403,175100,336737175,2050,2050,2050,2050,0
|
|
20240403,175000,336737175,2050,2050,2050,2050,0
|
|
20240403,174900,336737175,2050,2050,2050,2050,0
|
|
20240403,174800,336737175,2050,2050,2050,2050,0
|
|
20240403,174700,336737175,2050,2050,2050,2050,0
|
|
20240403,174600,336737175,2050,2050,2050,2050,0
|
|
20240403,174500,336737175,2050,2050,2050,2050,0
|
|
20240403,174400,336737175,2050,2050,2050,2050,0
|
|
20240403,174300,336737175,2050,2050,2050,2050,0
|
|
20240403,174200,336737175,2050,2050,2050,2050,0
|
|
20240403,174100,336737175,2050,2050,2050,2050,20288
|
|
20240403,174000,336737175,2050,2050,2050,2050,0
|
|
20240403,173900,336737175,2050,2050,2050,2050,0
|
|
20240403,173800,336737175,2050,2050,2050,2050,0
|
|
20240403,173700,336737175,2050,2050,2050,2050,0
|
|
20240403,173600,336737175,2050,2050,2050,2050,0
|
|
20240403,173500,336737175,2050,2050,2050,2050,0
|
|
20240403,173400,336737175,2050,2050,2050,2050,0
|
|
20240403,173300,336737175,2050,2050,2050,2050,0
|
|
20240403,173200,336737175,2050,2050,2050,2050,0
|
|
20240403,173100,336737175,2050,2050,2050,2050,0
|
|
20240403,173000,336737175,2050,2050,2050,2050,0
|
|
20240403,172900,336737175,2050,2050,2050,2050,0
|
|
20240403,172800,336737175,2050,2050,2050,2050,0
|
|
20240403,172700,336737175,2050,2050,2050,2050,0
|
|
20240403,172600,336737175,2050,2050,2050,2050,0
|
|
20240403,172500,336737175,2050,2050,2050,2050,0
|
|
20240403,172400,336737175,2050,2050,2050,2050,0
|
|
20240403,172300,336737175,2050,2050,2050,2050,0
|
|
20240403,172200,336737175,2050,2050,2050,2050,0
|
|
20240403,172100,336737175,2050,2050,2050,2050,0
|
|
20240403,172000,336737175,2050,2050,2050,2050,0
|
|
20240403,171900,336737175,2050,2050,2050,2050,0
|
|
20240403,171800,336737175,2050,2050,2050,2050,0
|
|
20240403,171700,336737175,2050,2050,2050,2050,0
|
|
20240403,171600,336737175,2050,2050,2050,2050,0
|
|
20240403,171500,336737175,2050,2050,2050,2050,0
|
|
20240403,171400,336737175,2050,2050,2050,2050,0
|
|
20240403,171300,336737175,2050,2050,2050,2050,0
|
|
20240403,171200,336737175,2050,2050,2050,2050,0
|
|
20240403,171100,336737175,2050,2050,2050,2050,20288
|
|
20240403,171000,336737175,2050,2050,2050,2050,0
|
|
20240403,170900,336737175,2050,2050,2050,2050,0
|
|
20240403,170800,336737175,2050,2050,2050,2050,0
|
|
20240403,170700,336737175,2050,2050,2050,2050,0
|
|
20240403,170600,336737175,2050,2050,2050,2050,0
|
|
20240403,170500,336737175,2050,2050,2050,2050,0
|
|
20240403,170400,336737175,2050,2050,2050,2050,0
|
|
20240403,170300,336737175,2050,2050,2050,2050,0
|
|
20240403,170200,336737175,2050,2050,2050,2050,0
|
|
20240403,170100,336737175,2050,2050,2050,2050,0
|
|
20240403,170000,336737175,2050,2050,2050,2050,0
|
|
20240403,165900,336737175,2050,2050,2050,2050,0
|
|
20240403,165800,336737175,2050,2050,2050,2050,0
|
|
20240403,165700,336737175,2050,2050,2050,2050,0
|
|
20240403,165600,336737175,2050,2050,2050,2050,0
|
|
20240403,165500,336737175,2050,2050,2050,2050,0
|
|
20240403,165400,336737175,2050,2050,2050,2050,0
|
|
20240403,165300,336737175,2050,2050,2050,2050,0
|
|
20240403,165200,336737175,2050,2050,2050,2050,0
|
|
20240403,165100,336737175,2050,2050,2050,2050,0
|
|
20240403,165000,336737175,2050,2050,2050,2050,0
|
|
20240403,164900,336737175,2050,2050,2050,2050,0
|
|
20240403,164800,336737175,2050,2050,2050,2050,0
|
|
20240403,164700,336737175,2050,2050,2050,2050,0
|
|
20240403,164600,336737175,2050,2050,2050,2050,0
|
|
20240403,164500,336737175,2050,2050,2050,2050,0
|
|
20240403,164400,336737175,2050,2050,2050,2050,0
|
|
20240403,164300,336737175,2050,2050,2050,2050,0
|
|
20240403,164200,336737175,2050,2050,2050,2050,0
|
|
20240403,164100,336737175,2050,2050,2050,2050,20288
|
|
20240403,164000,336737175,2050,2050,2050,2050,0
|
|
20240403,163900,336737175,2050,2050,2050,2050,0
|
|
20240403,163800,336737175,2050,2050,2050,2050,0
|
|
20240403,163700,336737175,2050,2050,2050,2050,0
|
|
20240403,163600,336737175,2050,2050,2050,2050,0
|
|
20240403,163500,336737175,2050,2050,2050,2050,0
|
|
20240403,163400,336737175,2050,2050,2050,2050,0
|
|
20240403,163300,336737175,2050,2050,2050,2050,0
|
|
20240403,163200,336737175,2050,2050,2050,2050,0
|
|
20240403,163100,336737175,2050,2050,2050,2050,0
|
|
20240403,163000,336737175,2050,2050,2050,2050,0
|
|
20240403,162900,336737175,2050,2050,2050,2050,0
|
|
20240403,162800,336737175,2050,2050,2050,2050,0
|
|
20240403,162700,336737175,2050,2050,2050,2050,0
|
|
20240403,162600,336737175,2050,2050,2050,2050,0
|
|
20240403,162500,336737175,2050,2050,2050,2050,0
|
|
20240403,162400,336737175,2050,2050,2050,2050,0
|
|
20240403,162300,336737175,2050,2050,2050,2050,0
|
|
20240403,162200,336737175,2050,2050,2050,2050,0
|
|
20240403,162100,336737175,2050,2050,2050,2050,0
|
|
20240403,162000,336737175,2050,2050,2050,2050,0
|
|
20240403,161900,336737175,2050,2050,2050,2050,0
|
|
20240403,161800,336737175,2050,2050,2050,2050,0
|
|
20240403,161700,336737175,2050,2050,2050,2050,0
|
|
20240403,161600,336737175,2050,2050,2050,2050,0
|
|
20240403,161500,336737175,2050,2050,2050,2050,0
|
|
20240403,161400,336737175,2050,2050,2050,2050,0
|
|
20240403,161300,336737175,2050,2050,2050,2050,0
|
|
20240403,161200,336737175,2050,2050,2050,2050,0
|
|
20240403,161100,336737175,2050,2050,2050,2050,20288
|
|
20240403,161000,336737175,2050,2050,2050,2050,0
|
|
20240403,160900,336737175,2050,2050,2050,2050,0
|
|
20240403,160800,336737175,2050,2050,2050,2050,0
|
|
20240403,160700,336737175,2050,2050,2050,2050,0
|
|
20240403,160600,336737175,2050,2050,2050,2050,0
|
|
20240403,160500,336737175,2050,2050,2050,2050,0
|
|
20240403,160400,336737175,2050,2050,2050,2050,0
|
|
20240403,160300,336737175,2050,2050,2050,2050,0
|
|
20240403,160200,336737175,2050,2050,2050,2050,0
|
|
20240403,160100,336737175,2050,2050,2050,2050,0
|
|
20240403,160000,336737175,2050,2050,2050,2050,0
|
|
20240403,155900,336737175,2050,2050,2050,2050,0
|
|
20240403,155800,336737175,2050,2050,2050,2050,0
|
|
20240403,155700,336737175,2050,2050,2050,2050,0
|
|
20240403,155600,336737175,2050,2050,2050,2050,0
|
|
20240403,155500,336737175,2050,2050,2050,2050,0
|
|
20240403,155400,336737175,2050,2050,2050,2050,0
|
|
20240403,155300,336737175,2050,2050,2050,2050,0
|
|
20240403,155200,336737175,2050,2050,2050,2050,0
|
|
20240403,155100,336737175,2050,2050,2050,2050,0
|
|
20240403,155000,336737175,2050,2050,2050,2050,0
|
|
20240403,154900,336737175,2050,2050,2050,2050,0
|
|
20240403,154800,336737175,2050,2050,2050,2050,0
|
|
20240403,154700,336737175,2050,2050,2050,2050,0
|
|
20240403,154600,336737175,2050,2050,2050,2050,0
|
|
20240403,154500,336737175,2050,2050,2050,2050,0
|
|
20240403,154400,336737175,2050,2050,2050,2050,0
|
|
20240403,154300,336737175,2050,2050,2050,2050,0
|
|
20240403,154200,336737175,2050,2050,2050,2050,0
|
|
20240403,154100,336737175,2050,2050,2050,2050,20288
|
|
20240403,154000,336737175,2050,2050,2050,2050,0
|
|
20240403,153900,336737175,2050,2050,2050,2050,0
|
|
20240403,153800,336737175,2050,2050,2050,2050,0
|
|
20240403,153700,336737175,2050,2050,2050,2050,0
|
|
20240403,153600,336737175,2050,2050,2050,2050,0
|
|
20240403,153500,336737175,2050,2050,2050,2050,0
|
|
20240403,153400,336737175,2050,2050,2050,2050,0
|
|
20240403,153300,336737175,2050,2050,2050,2050,0
|
|
20240403,153200,336737175,2050,2050,2050,2050,0
|
|
20240403,153100,336737175,2050,2050,2050,2050,0
|
|
20240403,153000,336737175,2050,2050,2050,2050,20288
|
|
20240403,152900,295146775,2055,2055,2055,2055,0
|
|
20240403,152800,295146775,2055,2055,2055,2055,0
|
|
20240403,152700,295146775,2055,2055,2055,2055,0
|
|
20240403,152600,295146775,2055,2055,2055,2055,0
|
|
20240403,152500,295146775,2055,2055,2055,2055,0
|
|
20240403,152400,295146775,2055,2055,2055,2055,0
|
|
20240403,152300,295146775,2055,2055,2055,2055,0
|
|
20240403,152200,295146775,2055,2055,2055,2055,0
|
|
20240403,152100,295146775,2055,2055,2055,2055,0
|
|
20240403,152000,295146775,2055,2055,2055,2055,0
|
|
20240403,151900,295146775,2055,2060,2060,2055,629
|
|
20240403,151800,293854165,2055,2055,2055,2055,5784
|
|
20240403,151700,281968045,2060,2055,2060,2055,954
|
|
20240403,151600,280004610,2065,2055,2065,2055,109
|
|
20240403,151500,279780405,2055,2055,2055,2055,0
|
|
20240403,151400,279780405,2055,2065,2065,2055,422
|
|
20240403,151300,278912795,2055,2055,2055,2055,55
|
|
20240403,151200,278799770,2055,2055,2055,2055,0
|
|
20240403,151100,278799770,2055,2060,2060,2055,461
|
|
20240403,151000,277851765,2065,2060,2065,2060,20
|
|
20240403,150900,277810560,2060,2060,2060,2060,51
|
|
20240403,150800,277705500,2060,2060,2060,2060,375
|
|
20240403,150700,276933000,2060,2060,2060,2060,0
|
|
20240403,150600,276933000,2060,2060,2060,2060,49
|
|
20240403,150500,276832060,2060,2060,2060,2060,0
|
|
20240403,150400,276832060,2060,2060,2060,2060,75
|
|
20240403,150300,276677560,2060,2060,2060,2060,312
|
|
20240403,150200,276034840,2065,2065,2065,2065,31
|
|
20240403,150100,275970825,2065,2060,2065,2060,16
|
|
20240403,150000,275937810,2060,2060,2060,2060,74
|
|
20240403,145900,275785370,2065,2065,2065,2065,10
|
|
20240403,145800,275764720,2065,2065,2065,2065,20
|
|
20240403,145700,275723420,2065,2065,2065,2060,467
|
|
20240403,145600,274760140,2060,2060,2060,2060,394
|
|
20240403,145500,273948500,2060,2060,2060,2060,0
|
|
20240403,145400,273948500,2060,2060,2060,2060,200
|
|
20240403,145300,273536500,2065,2065,2065,2065,1
|
|
20240403,145200,273534435,2060,2060,2060,2060,0
|
|
20240403,145100,273534435,2060,2065,2065,2060,26
|
|
20240403,145000,273480775,2065,2065,2065,2065,0
|
|
20240403,144900,273480775,2065,2065,2065,2065,502
|
|
20240403,144800,272444145,2065,2065,2065,2065,150
|
|
20240403,144700,272134395,2065,2065,2065,2065,1
|
|
20240403,144600,272132330,2060,2060,2060,2060,28
|
|
20240403,144500,272074650,2060,2065,2065,2060,269
|
|
20240403,144400,271520505,2065,2065,2065,2065,0
|
|
20240403,144300,271520505,2065,2065,2065,2065,0
|
|
20240403,144200,271520505,2065,2065,2065,2065,0
|
|
20240403,144100,271520505,2065,2065,2065,2065,1
|
|
20240403,144000,271518440,2060,2060,2060,2060,501
|
|
20240403,143900,270486380,2060,2060,2060,2060,20
|
|
20240403,143800,270445180,2055,2055,2055,2055,13
|
|
20240403,143700,270418465,2055,2055,2055,2055,298
|
|
20240403,143600,269806075,2065,2065,2065,2065,1
|
|
20240403,143500,269804010,2055,2055,2055,2055,38
|
|
20240403,143400,269725920,2055,2055,2055,2055,0
|
|
20240403,143300,269725920,2055,2055,2055,2055,0
|
|
20240403,143200,269725920,2055,2055,2055,2055,0
|
|
20240403,143100,269725920,2055,2055,2055,2055,0
|
|
20240403,143000,269725920,2055,2055,2055,2055,0
|
|
20240403,142900,269725920,2055,2055,2055,2055,270
|
|
20240403,142800,269171070,2065,2065,2065,2065,0
|
|
20240403,142700,269171070,2065,2065,2065,2065,0
|
|
20240403,142600,269171070,2065,2065,2065,2065,1
|
|
20240403,142500,269169005,2060,2060,2060,2060,0
|
|
20240403,142400,269169005,2060,2060,2060,2060,0
|
|
20240403,142300,269169005,2060,2060,2060,2060,88
|
|
20240403,142200,268987725,2055,2055,2055,2055,4000
|
|
20240403,142100,260767725,2060,2060,2060,2060,200
|
|
20240403,142000,260355725,2055,2055,2055,2055,0
|
|
20240403,141900,260355725,2055,2055,2055,2055,0
|
|
20240403,141800,260355725,2055,2055,2055,2055,0
|
|
20240403,141700,260355725,2055,2055,2055,2055,406
|
|
20240403,141600,259521395,2060,2060,2060,2060,2
|
|
20240403,141500,259517275,2060,2060,2060,2060,10
|
|
20240403,141400,259496675,2060,2060,2060,2060,0
|
|
20240403,141300,259496675,2060,2060,2060,2060,0
|
|
20240403,141200,259496675,2060,2060,2060,2060,0
|
|
20240403,141100,259496675,2060,2060,2060,2060,0
|
|
20240403,141000,259496675,2060,2060,2060,2060,201
|
|
20240403,140900,259082615,2065,2065,2065,2065,0
|
|
20240403,140800,259082615,2065,2065,2065,2065,100
|
|
20240403,140700,258876115,2065,2065,2065,2065,0
|
|
20240403,140600,258876115,2065,2065,2065,2065,0
|
|
20240403,140500,258876115,2065,2065,2065,2065,0
|
|
20240403,140400,258876115,2065,2065,2065,2065,1
|
|
20240403,140300,258874050,2065,2065,2065,2065,145
|
|
20240403,140200,258574625,2065,2060,2065,2060,424
|
|
20240403,140100,257701180,2060,2060,2060,2060,1
|
|
20240403,140000,257699120,2060,2055,2060,2055,45
|
|
20240403,135900,257606635,2055,2055,2055,2055,0
|
|
20240403,135800,257606635,2055,2055,2055,2055,241
|
|
20240403,135700,257111380,2060,2060,2060,2060,0
|
|
20240403,135600,257111380,2060,2060,2060,2060,41
|
|
20240403,135500,257026920,2060,2060,2060,2060,0
|
|
20240403,135400,257026920,2060,2060,2060,2060,20
|
|
20240403,135300,256985720,2060,2060,2060,2060,22
|
|
20240403,135200,256940400,2065,2065,2065,2065,0
|
|
20240403,135100,256940400,2065,2065,2065,2065,0
|
|
20240403,135000,256940400,2065,2065,2065,2065,0
|
|
20240403,134900,256940400,2065,2065,2065,2065,0
|
|
20240403,134800,256940400,2065,2065,2065,2065,2
|
|
20240403,134700,256936270,2065,2065,2065,2065,0
|
|
20240403,134600,256936270,2065,2065,2065,2065,0
|
|
20240403,134500,256936270,2065,2060,2065,2050,8872
|
|
20240403,134400,238702700,2065,2065,2065,2065,0
|
|
20240403,134300,238702700,2065,2065,2065,2065,1000
|
|
20240403,134200,236637700,2060,2060,2060,2060,0
|
|
20240403,134100,236637700,2060,2060,2060,2060,0
|
|
20240403,134000,236637700,2060,2060,2060,2060,530
|
|
20240403,133900,235545900,2060,2060,2060,2060,142
|
|
20240403,133800,235253380,2065,2065,2065,2065,0
|
|
20240403,133700,235253380,2065,2065,2065,2065,0
|
|
20240403,133600,235253380,2065,2065,2065,2065,1
|
|
20240403,133500,235251315,2065,2065,2065,2065,0
|
|
20240403,133400,235251315,2065,2065,2065,2065,1
|
|
20240403,133300,235249250,2060,2060,2060,2060,0
|
|
20240403,133200,235249250,2060,2060,2060,2060,99
|
|
20240403,133100,235045310,2065,2065,2065,2065,0
|
|
20240403,133000,235045310,2065,2065,2065,2065,1
|
|
20240403,132900,235043245,2065,2065,2065,2065,0
|
|
20240403,132800,235043245,2065,2065,2065,2065,813
|
|
20240403,132700,233364400,2065,2065,2065,2065,0
|
|
20240403,132600,233364400,2065,2065,2065,2065,0
|
|
20240403,132500,233364400,2065,2065,2065,2065,0
|
|
20240403,132400,233364400,2065,2065,2065,2065,20
|
|
20240403,132300,233323100,2060,2060,2060,2060,1000
|
|
20240403,132200,231263100,2065,2065,2065,2065,0
|
|
20240403,132100,231263100,2065,2065,2065,2065,3
|
|
20240403,132000,231256905,2070,2070,2070,2070,0
|
|
20240403,131900,231256905,2070,2070,2070,2070,0
|
|
20240403,131800,231256905,2070,2070,2070,2070,0
|
|
20240403,131700,231256905,2070,2070,2070,2070,0
|
|
20240403,131600,231256905,2070,2070,2070,2070,0
|
|
20240403,131500,231256905,2070,2070,2070,2070,10
|
|
20240403,131400,231236205,2065,2065,2065,2065,0
|
|
20240403,131300,231236205,2065,2070,2070,2065,1122
|
|
20240403,131200,228913775,2070,2070,2070,2070,0
|
|
20240403,131100,228913775,2070,2070,2070,2070,2
|
|
20240403,131000,228909635,2070,2070,2070,2070,1
|
|
20240403,130900,228907565,2060,2060,2060,2060,0
|
|
20240403,130800,228907565,2060,2060,2060,2060,0
|
|
20240403,130700,228907565,2060,2060,2060,2060,0
|
|
20240403,130600,228907565,2060,2060,2060,2060,0
|
|
20240403,130500,228907565,2060,2060,2060,2060,379
|
|
20240403,130400,228126825,2060,2060,2060,2060,178
|
|
20240403,130300,227760145,2070,2070,2070,2070,10
|
|
20240403,130200,227739445,2070,2070,2070,2070,0
|
|
20240403,130100,227739445,2070,2070,2070,2070,0
|
|
20240403,130000,227739445,2070,2070,2070,2070,0
|
|
20240403,125900,227739445,2070,2070,2070,2070,1
|
|
20240403,125800,227737375,2070,2070,2070,2070,0
|
|
20240403,125700,227737375,2070,2070,2070,2070,0
|
|
20240403,125600,227737375,2070,2070,2070,2070,0
|
|
20240403,125500,227737375,2070,2070,2070,2070,0
|
|
20240403,125400,227737375,2070,2070,2070,2070,0
|
|
20240403,125300,227737375,2070,2070,2070,2070,0
|
|
20240403,125200,227737375,2070,2070,2070,2070,1
|
|
20240403,125100,227735305,2060,2060,2060,2060,0
|
|
20240403,125000,227735305,2060,2060,2060,2060,0
|
|
20240403,124900,227735305,2060,2060,2060,2060,0
|
|
20240403,124800,227735305,2060,2070,2070,2060,230
|
|
20240403,124700,227259360,2070,2070,2070,2070,100
|
|
20240403,124600,227052360,2070,2070,2070,2070,100
|
|
20240403,124500,226845360,2070,2070,2070,2070,0
|
|
20240403,124400,226845360,2070,2065,2070,2060,169
|
|
20240403,124300,226497190,2060,2060,2060,2060,0
|
|
20240403,124200,226497190,2060,2060,2060,2060,0
|
|
20240403,124100,226497190,2060,2060,2060,2060,75
|
|
20240403,124000,226342690,2070,2070,2070,2070,0
|
|
20240403,123900,226342690,2070,2070,2070,2070,0
|
|
20240403,123800,226342690,2070,2070,2070,2070,0
|
|
20240403,123700,226342690,2070,2070,2070,2070,0
|
|
20240403,123600,226342690,2070,2070,2070,2070,0
|
|
20240403,123500,226342690,2070,2065,2070,2065,952
|
|
20240403,123400,224376310,2070,2070,2070,2070,0
|
|
20240403,123300,224376310,2070,2070,2070,2070,51
|
|
20240403,123200,224270740,2065,2065,2065,2065,374
|
|
20240403,123100,223498430,2065,2060,2065,2060,13
|
|
20240403,123000,223471645,2065,2065,2065,2065,0
|
|
20240403,122900,223471645,2065,2065,2065,2065,0
|
|
20240403,122800,223471645,2065,2065,2065,2065,0
|
|
20240403,122700,223471645,2065,2065,2065,2065,0
|
|
20240403,122600,223471645,2065,2065,2065,2065,0
|
|
20240403,122500,223471645,2065,2065,2065,2065,30
|
|
20240403,122400,223409695,2065,2065,2065,2065,0
|
|
20240403,122300,223409695,2065,2065,2065,2065,0
|
|
20240403,122200,223409695,2065,2065,2065,2065,2
|
|
20240403,122100,223405565,2060,2060,2060,2060,0
|
|
20240403,122000,223405565,2060,2060,2060,2060,331
|
|
20240403,121900,222723705,2060,2060,2060,2060,0
|
|
20240403,121800,222723705,2060,2065,2065,2060,2
|
|
20240403,121700,222719580,2065,2065,2065,2065,0
|
|
20240403,121600,222719580,2065,2065,2065,2065,0
|
|
20240403,121500,222719580,2065,2065,2065,2065,0
|
|
20240403,121400,222719580,2065,2060,2065,2060,61
|
|
20240403,121300,222593915,2070,2070,2070,2070,0
|
|
20240403,121200,222593915,2070,2070,2070,2070,0
|
|
20240403,121100,222593915,2070,2070,2070,2070,0
|
|
20240403,121000,222593915,2070,2070,2070,2070,0
|
|
20240403,120900,222593915,2070,2070,2070,2070,0
|
|
20240403,120800,222593915,2070,2070,2070,2070,1
|
|
20240403,120700,222591845,2060,2065,2065,2060,1000
|
|
20240403,120600,220530645,2070,2070,2070,2070,206
|
|
20240403,120500,220104225,2070,2070,2070,2070,665
|
|
20240403,120400,218727675,2070,2070,2070,2070,0
|
|
20240403,120300,218727675,2070,2065,2070,2065,10
|
|
20240403,120200,218707020,2065,2065,2065,2065,300
|
|
20240403,120100,218087520,2065,2065,2065,2065,0
|
|
20240403,120000,218087520,2065,2070,2070,2065,19
|
|
20240403,115900,218048275,2070,2070,2070,2070,1
|
|
20240403,115800,218046205,2060,2070,2070,2060,4001
|
|
20240403,115700,209799265,2065,2065,2065,2065,0
|
|
20240403,115600,209799265,2065,2065,2065,2065,0
|
|
20240403,115500,209799265,2065,2065,2065,2065,0
|
|
20240403,115400,209799265,2065,2065,2065,2065,0
|
|
20240403,115300,209799265,2065,2065,2065,2065,0
|
|
20240403,115200,209799265,2065,2065,2065,2065,0
|
|
20240403,115100,209799265,2065,2065,2065,2065,0
|
|
20240403,115000,209799265,2065,2065,2065,2065,0
|
|
20240403,114900,209799265,2065,2065,2065,2065,0
|
|
20240403,114800,209799265,2065,2065,2065,2065,0
|
|
20240403,114700,209799265,2065,2070,2070,2065,3
|
|
20240403,114600,209793060,2070,2070,2070,2070,0
|
|
20240403,114500,209793060,2070,2065,2070,2065,1809
|
|
20240403,114400,206057470,2065,2065,2065,2065,0
|
|
20240403,114300,206057470,2065,2065,2065,2065,0
|
|
20240403,114200,206057470,2065,2065,2065,2065,0
|
|
20240403,114100,206057470,2065,2065,2065,2065,0
|
|
20240403,114000,206057470,2065,2065,2065,2065,0
|
|
20240403,113900,206057470,2065,2065,2065,2065,1889
|
|
20240403,113800,202156685,2060,2060,2060,2060,0
|
|
20240403,113700,202156685,2060,2060,2060,2060,0
|
|
20240403,113600,202156685,2060,2060,2060,2060,0
|
|
20240403,113500,202156685,2060,2060,2060,2060,0
|
|
20240403,113400,202156685,2060,2060,2060,2060,0
|
|
20240403,113300,202156685,2060,2060,2060,2060,18
|
|
20240403,113200,202119605,2060,2060,2060,2060,0
|
|
20240403,113100,202119605,2060,2060,2060,2060,0
|
|
20240403,113000,202119605,2060,2060,2060,2060,100
|
|
20240403,112900,201913605,2060,2060,2060,2060,0
|
|
20240403,112800,201913605,2060,2060,2060,2060,200
|
|
20240403,112700,201501605,2065,2065,2065,2065,0
|
|
20240403,112600,201501605,2065,2065,2065,2065,0
|
|
20240403,112500,201501605,2065,2065,2065,2065,765
|
|
20240403,112400,199921880,2065,2065,2065,2065,0
|
|
20240403,112300,199921880,2065,2065,2065,2065,0
|
|
20240403,112200,199921880,2065,2065,2065,2065,0
|
|
20240403,112100,199921880,2065,2065,2065,2065,1
|
|
20240403,112000,199919815,2065,2065,2065,2065,51
|
|
20240403,111900,199814500,2060,2060,2060,2060,0
|
|
20240403,111800,199814500,2060,2060,2060,2060,63
|
|
20240403,111700,199684720,2060,2060,2060,2060,616
|
|
20240403,111600,198415760,2065,2065,2065,2065,6
|
|
20240403,111500,198403370,2065,2065,2065,2065,0
|
|
20240403,111400,198403370,2065,2065,2065,2065,49
|
|
20240403,111300,198302185,2065,2065,2065,2065,1
|
|
20240403,111200,198300120,2065,2065,2065,2065,0
|
|
20240403,111100,198300120,2065,2065,2065,2065,251
|
|
20240403,111000,197781805,2070,2070,2070,2070,0
|
|
20240403,110900,197781805,2070,2070,2070,2070,0
|
|
20240403,110800,197781805,2070,2070,2070,2070,1
|
|
20240403,110700,197779735,2070,2065,2070,2060,75
|
|
20240403,110600,197625195,2060,2060,2060,2060,0
|
|
20240403,110500,197625195,2060,2065,2065,2060,200
|
|
20240403,110400,197213190,2070,2070,2070,2070,0
|
|
20240403,110300,197213190,2070,2070,2070,2070,0
|
|
20240403,110200,197213190,2070,2070,2070,2070,0
|
|
20240403,110100,197213190,2070,2070,2070,2070,102
|
|
20240403,110000,197002050,2060,2060,2060,2060,0
|
|
20240403,105900,197002050,2060,2060,2060,2060,481
|
|
20240403,105800,196011190,2065,2065,2065,2065,0
|
|
20240403,105700,196011190,2065,2065,2065,2065,0
|
|
20240403,105600,196011190,2065,2060,2065,2060,541
|
|
20240403,105500,194894255,2065,2065,2065,2065,100
|
|
20240403,105400,194687755,2065,2065,2065,2065,5119
|
|
20240403,105300,184117020,2065,2065,2065,2065,402
|
|
20240403,105200,183286890,2070,2070,2070,2070,1
|
|
20240403,105100,183284820,2065,2065,2065,2065,909
|
|
20240403,105000,181407735,2065,2070,2070,2065,1771
|
|
20240403,104900,177745620,2070,2070,2070,2070,0
|
|
20240403,104800,177745620,2070,2070,2070,2070,566
|
|
20240403,104700,176574000,2070,2070,2070,2070,0
|
|
20240403,104600,176574000,2070,2070,2070,2070,1076
|
|
20240403,104500,174346680,2070,2070,2070,2070,339
|
|
20240403,104400,173644950,2070,2070,2070,2070,1376
|
|
20240403,104300,170796630,2070,2070,2070,2070,0
|
|
20240403,104200,170796630,2070,2070,2070,2070,0
|
|
20240403,104100,170796630,2070,2070,2070,2070,1025
|
|
20240403,104000,168674880,2070,2070,2070,2070,3965
|
|
20240403,103900,160467330,2075,2075,2075,2075,59
|
|
20240403,103800,160344905,2075,2075,2075,2075,1
|
|
20240403,103700,160342830,2070,2070,2070,2070,1
|
|
20240403,103600,160340760,2070,2070,2070,2070,0
|
|
20240403,103500,160340760,2070,2070,2070,2070,6
|
|
20240403,103400,160328340,2075,2070,2075,2070,1212
|
|
20240403,103300,157819495,2075,2075,2075,2075,0
|
|
20240403,103200,157819495,2075,2075,2075,2075,483
|
|
20240403,103100,156817270,2070,2070,2070,2070,487
|
|
20240403,103000,155809180,2075,2075,2075,2075,2
|
|
20240403,102900,155805030,2075,2075,2075,2075,417
|
|
20240403,102800,154939755,2075,2075,2075,2075,0
|
|
20240403,102700,154939755,2075,2075,2075,2075,0
|
|
20240403,102600,154939755,2075,2075,2075,2075,1000
|
|
20240403,102500,152864755,2075,2075,2075,2075,100
|
|
20240403,102400,152657255,2075,2075,2075,2075,1
|
|
20240403,102300,152655180,2070,2070,2070,2070,0
|
|
20240403,102200,152655180,2070,2070,2070,2070,0
|
|
20240403,102100,152655180,2070,2070,2070,2070,471
|
|
20240403,102000,151680210,2070,2070,2070,2070,0
|
|
20240403,101900,151680210,2070,2075,2075,2070,1035
|
|
20240403,101800,149537585,2075,2075,2075,2075,0
|
|
20240403,101700,149537585,2075,2070,2075,2070,219
|
|
20240403,101600,149083255,2070,2070,2070,2070,0
|
|
20240403,101500,149083255,2070,2070,2070,2070,0
|
|
20240403,101400,149083255,2070,2070,2070,2070,19
|
|
20240403,101300,149043925,2070,2070,2070,2070,530
|
|
20240403,101200,147946825,2070,2070,2070,2070,0
|
|
20240403,101100,147946825,2070,2070,2070,2070,0
|
|
20240403,101000,147946825,2070,2070,2070,2070,55
|
|
20240403,100900,147832975,2075,2075,2075,2075,0
|
|
20240403,100800,147832975,2075,2075,2075,2075,0
|
|
20240403,100700,147832975,2075,2075,2075,2075,1
|
|
20240403,100600,147830900,2070,2075,2075,2070,1205
|
|
20240403,100500,145336300,2080,2080,2080,2080,0
|
|
20240403,100400,145336300,2080,2080,2080,2080,0
|
|
20240403,100300,145336300,2080,2080,2080,2080,0
|
|
20240403,100200,145336300,2080,2070,2080,2070,38
|
|
20240403,100100,145257570,2080,2080,2080,2080,2
|
|
20240403,100000,145253410,2070,2070,2070,2070,0
|
|
20240403,095900,145253410,2070,2075,2075,2070,202
|
|
20240403,095800,144835110,2075,2075,2075,2075,1
|
|
20240403,095700,144833035,2070,2075,2075,2070,2000
|
|
20240403,095600,140692345,2080,2080,2080,2080,0
|
|
20240403,095500,140692345,2080,2080,2080,2080,0
|
|
20240403,095400,140692345,2080,2080,2080,2080,0
|
|
20240403,095300,140692345,2080,2080,2080,2080,0
|
|
20240403,095200,140692345,2080,2080,2080,2080,3
|
|
20240403,095100,140686105,2080,2075,2080,2075,92
|
|
20240403,095000,140495155,2080,2080,2080,2080,2
|
|
20240403,094900,140490995,2080,2080,2080,2080,1
|
|
20240403,094800,140488915,2080,2080,2080,2080,30
|
|
20240403,094700,140426515,2080,2080,2080,2080,1
|
|
20240403,094600,140424435,2075,2075,2075,2075,303
|
|
20240403,094500,139795710,2075,2075,2075,2075,5
|
|
20240403,094400,139785335,2075,2070,2075,2070,2442
|
|
20240403,094300,134722625,2070,2070,2070,2070,0
|
|
20240403,094200,134722625,2070,2070,2070,2070,0
|
|
20240403,094100,134722625,2070,2070,2070,2070,1
|
|
20240403,094000,134720555,2060,2060,2060,2060,2062
|
|
20240403,093900,130472835,2070,2070,2070,2070,29
|
|
20240403,093800,130412805,2070,2060,2070,2060,240
|
|
20240403,093700,129918395,2070,2070,2070,2070,55
|
|
20240403,093600,129804545,2070,2065,2070,2065,5754
|
|
20240403,093500,117922530,2065,2065,2065,2065,0
|
|
20240403,093400,117922530,2065,2065,2065,2065,0
|
|
20240403,093300,117922530,2065,2065,2065,2065,200
|
|
20240403,093200,117509530,2065,2065,2065,2065,0
|
|
20240403,093100,117509530,2065,2065,2065,2065,10
|
|
20240403,093000,117488880,2065,2065,2065,2065,29
|
|
20240403,092900,117428995,2060,2060,2060,2060,0
|
|
20240403,092800,117428995,2060,2060,2060,2060,360
|
|
20240403,092700,116687395,2060,2060,2060,2060,0
|
|
20240403,092600,116687395,2060,2055,2060,2055,18572
|
|
20240403,092500,78430235,2055,2055,2055,2055,0
|
|
20240403,092400,78430235,2055,2055,2055,2055,0
|
|
20240403,092300,78430235,2055,2055,2055,2055,2542
|
|
20240403,092200,73206425,2060,2060,2060,2060,3
|
|
20240403,092100,73200245,2060,2060,2060,2060,0
|
|
20240403,092000,73200245,2060,2060,2060,2060,10
|
|
20240403,091900,73179645,2060,2055,2060,2055,314
|
|
20240403,091800,72534370,2055,2055,2055,2050,1661
|
|
20240403,091700,69123390,2055,2055,2055,2050,6059
|
|
20240403,091600,56689085,2050,2055,2055,2050,6929
|
|
20240403,091500,42474265,2055,2060,2060,2055,333
|
|
20240403,091400,41789835,2055,2055,2055,2055,15
|
|
20240403,091300,41759010,2055,2060,2060,2055,12
|
|
20240403,091200,41734340,2060,2060,2060,2060,5
|
|
20240403,091100,41724040,2060,2060,2060,2060,144
|
|
20240403,091000,41427400,2060,2060,2060,2060,539
|
|
20240403,090900,40317060,2065,2065,2065,2065,124
|
|
20240403,090800,40061000,2065,2070,2070,2065,882
|
|
20240403,090700,38239660,2065,2065,2065,2065,11
|
|
20240403,090600,38216945,2070,2070,2070,2070,9
|
|
20240403,090500,38198315,2070,2070,2070,2070,1
|
|
20240403,090400,38196245,2060,2070,2070,2060,95
|
|
20240403,090300,38000515,2070,2075,2080,2070,89
|
|
20240403,090200,37815970,2080,2060,2080,2060,6682
|
|
20240403,090100,24029465,2060,2065,2070,2060,11169
|
|
20240403,090000,1010145,2065,2070,2070,2065,488
|