662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195900,598840695,2765,2765,2765,2765,4583
|
|
20240401,195800,598840695,2765,2765,2765,2765,0
|
|
20240401,195700,598840695,2765,2765,2765,2765,0
|
|
20240401,195600,598840695,2765,2765,2765,2765,0
|
|
20240401,195500,598840695,2765,2765,2765,2765,0
|
|
20240401,195400,598840695,2765,2765,2765,2765,0
|
|
20240401,195300,598840695,2765,2765,2765,2765,0
|
|
20240401,195200,598840695,2765,2765,2765,2765,0
|
|
20240401,195100,598840695,2765,2765,2765,2765,0
|
|
20240401,195000,598840695,2765,2765,2765,2765,0
|
|
20240401,194900,598840695,2765,2765,2765,2765,0
|
|
20240401,194800,598840695,2765,2765,2765,2765,0
|
|
20240401,194700,598840695,2765,2765,2765,2765,0
|
|
20240401,194600,598840695,2765,2765,2765,2765,0
|
|
20240401,194500,598840695,2765,2765,2765,2765,0
|
|
20240401,194400,598840695,2765,2765,2765,2765,0
|
|
20240401,194300,598840695,2765,2765,2765,2765,0
|
|
20240401,194200,598840695,2765,2765,2765,2765,0
|
|
20240401,194100,598840695,2765,2765,2765,2765,0
|
|
20240401,194000,598840695,2765,2765,2765,2765,0
|
|
20240401,193900,598840695,2765,2765,2765,2765,0
|
|
20240401,193800,598840695,2765,2765,2765,2765,0
|
|
20240401,193700,598840695,2765,2765,2765,2765,0
|
|
20240401,193600,598840695,2765,2765,2765,2765,0
|
|
20240401,193500,598840695,2765,2765,2765,2765,0
|
|
20240401,193400,598840695,2765,2765,2765,2765,0
|
|
20240401,193300,598840695,2765,2765,2765,2765,0
|
|
20240401,193200,598840695,2765,2765,2765,2765,0
|
|
20240401,193100,598840695,2765,2765,2765,2765,0
|
|
20240401,193000,598840695,2765,2765,2765,2765,0
|
|
20240401,192900,598840695,2765,2765,2765,2765,4583
|
|
20240401,192800,598840695,2765,2765,2765,2765,0
|
|
20240401,192700,598840695,2765,2765,2765,2765,0
|
|
20240401,192600,598840695,2765,2765,2765,2765,0
|
|
20240401,192500,598840695,2765,2765,2765,2765,0
|
|
20240401,192400,598840695,2765,2765,2765,2765,0
|
|
20240401,192300,598840695,2765,2765,2765,2765,0
|
|
20240401,192200,598840695,2765,2765,2765,2765,0
|
|
20240401,192100,598840695,2765,2765,2765,2765,0
|
|
20240401,192000,598840695,2765,2765,2765,2765,0
|
|
20240401,191900,598840695,2765,2765,2765,2765,0
|
|
20240401,191800,598840695,2765,2765,2765,2765,0
|
|
20240401,191700,598840695,2765,2765,2765,2765,0
|
|
20240401,191600,598840695,2765,2765,2765,2765,0
|
|
20240401,191500,598840695,2765,2765,2765,2765,0
|
|
20240401,191400,598840695,2765,2765,2765,2765,0
|
|
20240401,191300,598840695,2765,2765,2765,2765,0
|
|
20240401,191200,598840695,2765,2765,2765,2765,0
|
|
20240401,191100,598840695,2765,2765,2765,2765,0
|
|
20240401,191000,598840695,2765,2765,2765,2765,0
|
|
20240401,190900,598840695,2765,2765,2765,2765,0
|
|
20240401,190800,598840695,2765,2765,2765,2765,0
|
|
20240401,190700,598840695,2765,2765,2765,2765,0
|
|
20240401,190600,598840695,2765,2765,2765,2765,0
|
|
20240401,190500,598840695,2765,2765,2765,2765,0
|
|
20240401,190400,598840695,2765,2765,2765,2765,0
|
|
20240401,190300,598840695,2765,2765,2765,2765,0
|
|
20240401,190200,598840695,2765,2765,2765,2765,0
|
|
20240401,190100,598840695,2765,2765,2765,2765,0
|
|
20240401,190000,598840695,2765,2765,2765,2765,0
|
|
20240401,185900,598840695,2765,2765,2765,2765,4583
|
|
20240401,185800,598840695,2765,2765,2765,2765,0
|
|
20240401,185700,598840695,2765,2765,2765,2765,0
|
|
20240401,185600,598840695,2765,2765,2765,2765,0
|
|
20240401,185500,598840695,2765,2765,2765,2765,0
|
|
20240401,185400,598840695,2765,2765,2765,2765,0
|
|
20240401,185300,598840695,2765,2765,2765,2765,0
|
|
20240401,185200,598840695,2765,2765,2765,2765,0
|
|
20240401,185100,598840695,2765,2765,2765,2765,0
|
|
20240401,185000,598840695,2765,2765,2765,2765,0
|
|
20240401,184900,598840695,2765,2765,2765,2765,0
|
|
20240401,184800,598840695,2765,2765,2765,2765,0
|
|
20240401,184700,598840695,2765,2765,2765,2765,0
|
|
20240401,184600,598840695,2765,2765,2765,2765,0
|
|
20240401,184500,598840695,2765,2765,2765,2765,0
|
|
20240401,184400,598840695,2765,2765,2765,2765,0
|
|
20240401,184300,598840695,2765,2765,2765,2765,0
|
|
20240401,184200,598840695,2765,2765,2765,2765,0
|
|
20240401,184100,598840695,2765,2765,2765,2765,0
|
|
20240401,184000,598840695,2765,2765,2765,2765,0
|
|
20240401,183900,598840695,2765,2765,2765,2765,0
|
|
20240401,183800,598840695,2765,2765,2765,2765,0
|
|
20240401,183700,598840695,2765,2765,2765,2765,0
|
|
20240401,183600,598840695,2765,2765,2765,2765,0
|
|
20240401,183500,598840695,2765,2765,2765,2765,0
|
|
20240401,183400,598840695,2765,2765,2765,2765,0
|
|
20240401,183300,598840695,2765,2765,2765,2765,0
|
|
20240401,183200,598840695,2765,2765,2765,2765,0
|
|
20240401,183100,598840695,2765,2765,2765,2765,0
|
|
20240401,183000,598840695,2765,2765,2765,2765,0
|
|
20240401,182900,598840695,2765,2765,2765,2765,4583
|
|
20240401,182800,598840695,2765,2765,2765,2765,0
|
|
20240401,182700,598840695,2765,2765,2765,2765,0
|
|
20240401,182600,598840695,2765,2765,2765,2765,0
|
|
20240401,182500,598840695,2765,2765,2765,2765,0
|
|
20240401,182400,598840695,2765,2765,2765,2765,0
|
|
20240401,182300,598840695,2765,2765,2765,2765,0
|
|
20240401,182200,598840695,2765,2765,2765,2765,0
|
|
20240401,182100,598840695,2765,2765,2765,2765,0
|
|
20240401,182000,598840695,2765,2765,2765,2765,0
|
|
20240401,181900,598840695,2765,2765,2765,2765,0
|
|
20240401,181800,598840695,2765,2765,2765,2765,0
|
|
20240401,181700,598840695,2765,2765,2765,2765,0
|
|
20240401,181600,598840695,2765,2765,2765,2765,0
|
|
20240401,181500,598840695,2765,2765,2765,2765,0
|
|
20240401,181400,598840695,2765,2765,2765,2765,0
|
|
20240401,181300,598840695,2765,2765,2765,2765,0
|
|
20240401,181200,598840695,2765,2765,2765,2765,0
|
|
20240401,181100,598840695,2765,2765,2765,2765,0
|
|
20240401,181000,598840695,2765,2765,2765,2765,0
|
|
20240401,180900,598840695,2765,2765,2765,2765,0
|
|
20240401,180800,598840695,2765,2765,2765,2765,0
|
|
20240401,180700,598840695,2765,2765,2765,2765,0
|
|
20240401,180600,598840695,2765,2765,2765,2765,0
|
|
20240401,180500,598840695,2765,2765,2765,2765,0
|
|
20240401,180400,598840695,2765,2765,2765,2765,0
|
|
20240401,180300,598840695,2765,2765,2765,2765,0
|
|
20240401,180200,598840695,2765,2765,2765,2765,0
|
|
20240401,180100,598840695,2765,2765,2765,2765,0
|
|
20240401,180000,598840695,2765,2765,2765,2765,0
|
|
20240401,175900,598840695,2765,2765,2765,2765,4583
|
|
20240401,175800,598840695,2765,2765,2765,2765,0
|
|
20240401,175700,598840695,2765,2765,2765,2765,0
|
|
20240401,175600,598840695,2765,2765,2765,2765,0
|
|
20240401,175500,598840695,2765,2765,2765,2765,0
|
|
20240401,175400,598840695,2765,2765,2765,2765,0
|
|
20240401,175300,598840695,2765,2765,2765,2765,0
|
|
20240401,175200,598840695,2765,2765,2765,2765,0
|
|
20240401,175100,598840695,2765,2765,2765,2765,0
|
|
20240401,175000,598840695,2765,2765,2765,2765,0
|
|
20240401,174900,598840695,2765,2765,2765,2765,0
|
|
20240401,174800,598840695,2765,2765,2765,2765,0
|
|
20240401,174700,598840695,2765,2765,2765,2765,0
|
|
20240401,174600,598840695,2765,2765,2765,2765,0
|
|
20240401,174500,598840695,2765,2765,2765,2765,0
|
|
20240401,174400,598840695,2765,2765,2765,2765,0
|
|
20240401,174300,598840695,2765,2765,2765,2765,0
|
|
20240401,174200,598840695,2765,2765,2765,2765,0
|
|
20240401,174100,598840695,2765,2765,2765,2765,0
|
|
20240401,174000,598840695,2765,2765,2765,2765,0
|
|
20240401,173900,598840695,2765,2765,2765,2765,0
|
|
20240401,173800,598840695,2765,2765,2765,2765,0
|
|
20240401,173700,598840695,2765,2765,2765,2765,0
|
|
20240401,173600,598840695,2765,2765,2765,2765,0
|
|
20240401,173500,598840695,2765,2765,2765,2765,0
|
|
20240401,173400,598840695,2765,2765,2765,2765,0
|
|
20240401,173300,598840695,2765,2765,2765,2765,0
|
|
20240401,173200,598840695,2765,2765,2765,2765,0
|
|
20240401,173100,598840695,2765,2765,2765,2765,0
|
|
20240401,173000,598840695,2765,2765,2765,2765,0
|
|
20240401,172900,598840695,2765,2765,2765,2765,4583
|
|
20240401,172800,598840695,2765,2765,2765,2765,0
|
|
20240401,172700,598840695,2765,2765,2765,2765,0
|
|
20240401,172600,598840695,2765,2765,2765,2765,0
|
|
20240401,172500,598840695,2765,2765,2765,2765,0
|
|
20240401,172400,598840695,2765,2765,2765,2765,0
|
|
20240401,172300,598840695,2765,2765,2765,2765,0
|
|
20240401,172200,598840695,2765,2765,2765,2765,0
|
|
20240401,172100,598840695,2765,2765,2765,2765,0
|
|
20240401,172000,598840695,2765,2765,2765,2765,0
|
|
20240401,171900,598840695,2765,2765,2765,2765,0
|
|
20240401,171800,598840695,2765,2765,2765,2765,0
|
|
20240401,171700,598840695,2765,2765,2765,2765,0
|
|
20240401,171600,598840695,2765,2765,2765,2765,0
|
|
20240401,171500,598840695,2765,2765,2765,2765,0
|
|
20240401,171400,598840695,2765,2765,2765,2765,0
|
|
20240401,171300,598840695,2765,2765,2765,2765,0
|
|
20240401,171200,598840695,2765,2765,2765,2765,0
|
|
20240401,171100,598840695,2765,2765,2765,2765,0
|
|
20240401,171000,598840695,2765,2765,2765,2765,0
|
|
20240401,170900,598840695,2765,2765,2765,2765,0
|
|
20240401,170800,598840695,2765,2765,2765,2765,0
|
|
20240401,170700,598840695,2765,2765,2765,2765,0
|
|
20240401,170600,598840695,2765,2765,2765,2765,0
|
|
20240401,170500,598840695,2765,2765,2765,2765,0
|
|
20240401,170400,598840695,2765,2765,2765,2765,0
|
|
20240401,170300,598840695,2765,2765,2765,2765,0
|
|
20240401,170200,598840695,2765,2765,2765,2765,0
|
|
20240401,170100,598840695,2765,2765,2765,2765,0
|
|
20240401,170000,598840695,2765,2765,2765,2765,0
|
|
20240401,165900,598840695,2765,2765,2765,2765,4583
|
|
20240401,165800,598840695,2765,2765,2765,2765,0
|
|
20240401,165700,598840695,2765,2765,2765,2765,0
|
|
20240401,165600,598840695,2765,2765,2765,2765,0
|
|
20240401,165500,598840695,2765,2765,2765,2765,0
|
|
20240401,165400,598840695,2765,2765,2765,2765,0
|
|
20240401,165300,598840695,2765,2765,2765,2765,0
|
|
20240401,165200,598840695,2765,2765,2765,2765,0
|
|
20240401,165100,598840695,2765,2765,2765,2765,0
|
|
20240401,165000,598840695,2765,2765,2765,2765,0
|
|
20240401,164900,598840695,2765,2765,2765,2765,0
|
|
20240401,164800,598840695,2765,2765,2765,2765,0
|
|
20240401,164700,598840695,2765,2765,2765,2765,0
|
|
20240401,164600,598840695,2765,2765,2765,2765,0
|
|
20240401,164500,598840695,2765,2765,2765,2765,0
|
|
20240401,164400,598840695,2765,2765,2765,2765,0
|
|
20240401,164300,598840695,2765,2765,2765,2765,0
|
|
20240401,164200,598840695,2765,2765,2765,2765,0
|
|
20240401,164100,598840695,2765,2765,2765,2765,0
|
|
20240401,164000,598840695,2765,2765,2765,2765,0
|
|
20240401,163900,598840695,2765,2765,2765,2765,0
|
|
20240401,163800,598840695,2765,2765,2765,2765,0
|
|
20240401,163700,598840695,2765,2765,2765,2765,0
|
|
20240401,163600,598840695,2765,2765,2765,2765,0
|
|
20240401,163500,598840695,2765,2765,2765,2765,0
|
|
20240401,163400,598840695,2765,2765,2765,2765,0
|
|
20240401,163300,598840695,2765,2765,2765,2765,0
|
|
20240401,163200,598840695,2765,2765,2765,2765,0
|
|
20240401,163100,598840695,2765,2765,2765,2765,0
|
|
20240401,163000,598840695,2765,2765,2765,2765,0
|
|
20240401,162900,598840695,2765,2765,2765,2765,4583
|
|
20240401,162800,598840695,2765,2765,2765,2765,0
|
|
20240401,162700,598840695,2765,2765,2765,2765,0
|
|
20240401,162600,598840695,2765,2765,2765,2765,0
|
|
20240401,162500,598840695,2765,2765,2765,2765,0
|
|
20240401,162400,598840695,2765,2765,2765,2765,0
|
|
20240401,162300,598840695,2765,2765,2765,2765,0
|
|
20240401,162200,598840695,2765,2765,2765,2765,0
|
|
20240401,162100,598840695,2765,2765,2765,2765,0
|
|
20240401,162000,598840695,2765,2765,2765,2765,0
|
|
20240401,161900,598840695,2765,2765,2765,2765,0
|
|
20240401,161800,598840695,2765,2765,2765,2765,0
|
|
20240401,161700,598840695,2765,2765,2765,2765,0
|
|
20240401,161600,598840695,2765,2765,2765,2765,0
|
|
20240401,161500,598840695,2765,2765,2765,2765,0
|
|
20240401,161400,598840695,2765,2765,2765,2765,0
|
|
20240401,161300,598840695,2765,2765,2765,2765,0
|
|
20240401,161200,598840695,2765,2765,2765,2765,0
|
|
20240401,161100,598840695,2765,2765,2765,2765,0
|
|
20240401,161000,598840695,2765,2765,2765,2765,0
|
|
20240401,160900,598840695,2765,2765,2765,2765,0
|
|
20240401,160800,598840695,2765,2765,2765,2765,0
|
|
20240401,160700,598840695,2765,2765,2765,2765,0
|
|
20240401,160600,598840695,2765,2765,2765,2765,0
|
|
20240401,160500,598840695,2765,2765,2765,2765,0
|
|
20240401,160400,598840695,2765,2765,2765,2765,0
|
|
20240401,160300,598840695,2765,2765,2765,2765,0
|
|
20240401,160200,598840695,2765,2765,2765,2765,0
|
|
20240401,160100,598840695,2765,2765,2765,2765,0
|
|
20240401,160000,598840695,2765,2765,2765,2765,0
|
|
20240401,155900,598840695,2765,2765,2765,2765,4583
|
|
20240401,155800,598840695,2765,2765,2765,2765,0
|
|
20240401,155700,598840695,2765,2765,2765,2765,0
|
|
20240401,155600,598840695,2765,2765,2765,2765,0
|
|
20240401,155500,598840695,2765,2765,2765,2765,0
|
|
20240401,155400,598840695,2765,2765,2765,2765,0
|
|
20240401,155300,598840695,2765,2765,2765,2765,0
|
|
20240401,155200,598840695,2765,2765,2765,2765,0
|
|
20240401,155100,598840695,2765,2765,2765,2765,0
|
|
20240401,155000,598840695,2765,2765,2765,2765,0
|
|
20240401,154900,598840695,2765,2765,2765,2765,0
|
|
20240401,154800,598840695,2765,2765,2765,2765,0
|
|
20240401,154700,598840695,2765,2765,2765,2765,0
|
|
20240401,154600,598840695,2765,2765,2765,2765,0
|
|
20240401,154500,598840695,2765,2765,2765,2765,0
|
|
20240401,154400,598840695,2765,2765,2765,2765,0
|
|
20240401,154300,598840695,2765,2765,2765,2765,0
|
|
20240401,154200,598840695,2765,2765,2765,2765,0
|
|
20240401,154100,598840695,2765,2765,2765,2765,0
|
|
20240401,154000,598840695,2765,2765,2765,2765,0
|
|
20240401,153900,598840695,2765,2765,2765,2765,0
|
|
20240401,153800,598840695,2765,2765,2765,2765,0
|
|
20240401,153700,598840695,2765,2765,2765,2765,0
|
|
20240401,153600,598840695,2765,2765,2765,2765,0
|
|
20240401,153500,598840695,2765,2765,2765,2765,0
|
|
20240401,153400,598840695,2765,2765,2765,2765,0
|
|
20240401,153300,598840695,2765,2765,2765,2765,0
|
|
20240401,153200,598840695,2765,2765,2765,2765,0
|
|
20240401,153100,598840695,2765,2765,2765,2765,0
|
|
20240401,153000,598840695,2765,2765,2765,2765,4583
|
|
20240401,152900,586168700,2765,2765,2765,2765,0
|
|
20240401,152800,586168700,2765,2765,2765,2765,0
|
|
20240401,152700,586168700,2765,2765,2765,2765,0
|
|
20240401,152600,586168700,2765,2765,2765,2765,0
|
|
20240401,152500,586168700,2765,2765,2765,2765,0
|
|
20240401,152400,586168700,2765,2765,2765,2765,0
|
|
20240401,152300,586168700,2765,2765,2765,2765,0
|
|
20240401,152200,586168700,2765,2765,2765,2765,0
|
|
20240401,152100,586168700,2765,2765,2765,2765,0
|
|
20240401,152000,586168700,2765,2765,2765,2765,0
|
|
20240401,151900,586168700,2765,2765,2765,2765,5
|
|
20240401,151800,586154875,2765,2765,2765,2765,150
|
|
20240401,151700,585740125,2770,2775,2775,2770,1367
|
|
20240401,151600,581953285,2775,2775,2775,2775,1
|
|
20240401,151500,581950510,2760,2760,2760,2760,1
|
|
20240401,151400,581947750,2775,2760,2775,2760,839
|
|
20240401,151300,579627610,2780,2785,2785,2755,3794
|
|
20240401,151200,569158135,2785,2780,2785,2780,13
|
|
20240401,151100,569121990,2760,2760,2760,2760,0
|
|
20240401,151000,569121990,2760,2765,2765,2760,1572
|
|
20240401,150900,564781570,2785,2785,2785,2785,0
|
|
20240401,150800,564781570,2785,2785,2785,2785,0
|
|
20240401,150700,564781570,2785,2785,2785,2785,0
|
|
20240401,150600,564781570,2785,2785,2785,2785,0
|
|
20240401,150500,564781570,2785,2765,2785,2765,298
|
|
20240401,150400,563954840,2760,2760,2760,2760,0
|
|
20240401,150300,563954840,2760,2760,2760,2760,100
|
|
20240401,150200,563678840,2765,2765,2765,2765,100
|
|
20240401,150100,563402340,2760,2760,2760,2760,0
|
|
20240401,150000,563402340,2760,2760,2760,2760,42
|
|
20240401,145900,563286420,2760,2770,2770,2760,1080
|
|
20240401,145800,560303260,2765,2765,2765,2765,350
|
|
20240401,145700,559335510,2765,2765,2765,2765,0
|
|
20240401,145600,559335510,2765,2770,2770,2765,650
|
|
20240401,145500,557537640,2770,2780,2780,2770,280
|
|
20240401,145400,556761340,2780,2785,2785,2780,1214
|
|
20240401,145300,553386220,2785,2785,2785,2785,30
|
|
20240401,145200,553302670,2785,2785,2785,2785,0
|
|
20240401,145100,553302670,2785,2785,2785,2785,70
|
|
20240401,145000,553107720,2785,2785,2785,2785,10
|
|
20240401,144900,553079870,2785,2785,2785,2785,0
|
|
20240401,144800,553079870,2785,2785,2785,2785,0
|
|
20240401,144700,553079870,2785,2785,2785,2785,0
|
|
20240401,144600,553079870,2785,2785,2785,2785,35
|
|
20240401,144500,552982395,2790,2790,2790,2790,0
|
|
20240401,144400,552982395,2790,2790,2790,2790,0
|
|
20240401,144300,552982395,2790,2785,2790,2780,1359
|
|
20240401,144200,549197565,2780,2780,2780,2780,300
|
|
20240401,144100,548363565,2780,2780,2780,2780,1
|
|
20240401,144000,548360785,2760,2765,2765,2760,1000
|
|
20240401,143900,545595830,2780,2780,2780,2780,0
|
|
20240401,143800,545595830,2780,2775,2780,2775,683
|
|
20240401,143700,543697180,2770,2770,2770,2770,0
|
|
20240401,143600,543697180,2770,2770,2770,2770,0
|
|
20240401,143500,543697180,2770,2770,2770,2770,400
|
|
20240401,143400,542589180,2765,2765,2765,2765,200
|
|
20240401,143300,542036180,2765,2765,2765,2765,0
|
|
20240401,143200,542036180,2765,2765,2765,2765,0
|
|
20240401,143100,542036180,2765,2765,2765,2765,0
|
|
20240401,143000,542036180,2765,2765,2765,2765,0
|
|
20240401,142900,542036180,2765,2765,2765,2765,0
|
|
20240401,142800,542036180,2765,2775,2775,2765,1100
|
|
20240401,142700,538993240,2780,2775,2780,2775,714
|
|
20240401,142600,537008330,2775,2775,2775,2775,0
|
|
20240401,142500,537008330,2775,2775,2775,2760,1378
|
|
20240401,142400,533200880,2775,2775,2775,2775,302
|
|
20240401,142300,532362830,2755,2755,2755,2755,0
|
|
20240401,142200,532362830,2755,2755,2755,2755,1100
|
|
20240401,142100,529332330,2755,2755,2755,2755,0
|
|
20240401,142000,529332330,2755,2755,2755,2755,0
|
|
20240401,141900,529332330,2755,2760,2760,2755,1100
|
|
20240401,141800,526300095,2760,2760,2760,2760,10
|
|
20240401,141700,526272495,2755,2755,2755,2755,0
|
|
20240401,141600,526272495,2755,2760,2760,2755,1100
|
|
20240401,141500,523238595,2760,2760,2760,2760,300
|
|
20240401,141400,522410595,2760,2760,2760,2760,0
|
|
20240401,141300,522410595,2760,2760,2760,2760,1100
|
|
20240401,141200,519374595,2760,2760,2760,2760,0
|
|
20240401,141100,519374595,2760,2760,2760,2760,0
|
|
20240401,141000,519374595,2760,2765,2765,2760,1100
|
|
20240401,140900,516338295,2770,2770,2770,2770,0
|
|
20240401,140800,516338295,2770,2770,2770,2770,431
|
|
20240401,140700,515144425,2770,2765,2770,2760,3178
|
|
20240401,140600,506369965,2760,2760,2760,2760,0
|
|
20240401,140500,506369965,2760,2760,2760,2760,0
|
|
20240401,140400,506369965,2760,2785,2795,2760,1200
|
|
20240401,140300,503054105,2785,2780,2785,2780,50
|
|
20240401,140200,502914915,2760,2760,2760,2760,0
|
|
20240401,140100,502914915,2760,2765,2765,2760,1100
|
|
20240401,140000,499877135,2785,2765,2785,2765,1341
|
|
20240401,135900,496153085,2765,2765,2765,2765,0
|
|
20240401,135800,496153085,2765,2770,2770,2765,1400
|
|
20240401,135700,492282035,2765,2765,2765,2765,0
|
|
20240401,135600,492282035,2765,2765,2765,2765,0
|
|
20240401,135500,492282035,2765,2780,2780,2765,1100
|
|
20240401,135400,489238375,2800,2785,2800,2785,1175
|
|
20240401,135300,485952900,2765,2765,2765,2765,5
|
|
20240401,135200,485939075,2765,2780,2795,2765,1643
|
|
20240401,135100,481386805,2780,2780,2780,2780,10
|
|
20240401,135000,481359005,2775,2775,2775,2775,5
|
|
20240401,134900,481345130,2775,2780,2780,2775,1193
|
|
20240401,134800,478030255,2780,2780,2780,2780,4
|
|
20240401,134700,478019135,2780,2780,2780,2780,0
|
|
20240401,134600,478019135,2780,2790,2790,2780,1902
|
|
20240401,134500,472728130,2810,2810,2810,2810,0
|
|
20240401,134400,472728130,2810,2800,2810,2800,315
|
|
20240401,134300,471843050,2785,2790,2790,2785,1102
|
|
20240401,134200,468770750,2790,2790,2790,2790,15
|
|
20240401,134100,468728900,2790,2790,2790,2790,2
|
|
20240401,134000,468723320,2790,2795,2795,2790,1100
|
|
20240401,133900,465652710,2810,2810,2810,2810,0
|
|
20240401,133800,465652710,2810,2810,2810,2810,20
|
|
20240401,133700,465596510,2795,2800,2800,2795,1100
|
|
20240401,133600,462519350,2800,2800,2800,2800,0
|
|
20240401,133500,462519350,2800,2800,2800,2800,200
|
|
20240401,133400,461959350,2800,2800,2800,2800,1100
|
|
20240401,133300,458879350,2800,2800,2800,2800,0
|
|
20240401,133200,458879350,2800,2800,2800,2800,0
|
|
20240401,133100,458879350,2800,2800,2800,2800,1100
|
|
20240401,133000,455799350,2800,2800,2800,2800,0
|
|
20240401,132900,455799350,2800,2800,2800,2800,309
|
|
20240401,132800,454934150,2800,2800,2800,2800,370
|
|
20240401,132700,453898150,2800,2800,2800,2800,0
|
|
20240401,132600,453898150,2800,2800,2800,2800,0
|
|
20240401,132500,453898150,2800,2800,2800,2800,0
|
|
20240401,132400,453898150,2800,2800,2800,2800,50
|
|
20240401,132300,453758150,2800,2805,2805,2800,540
|
|
20240401,132200,452244100,2805,2805,2805,2805,200
|
|
20240401,132100,451683100,2810,2810,2810,2810,0
|
|
20240401,132000,451683100,2810,2810,2810,2810,0
|
|
20240401,131900,451683100,2810,2810,2810,2810,0
|
|
20240401,131800,451683100,2810,2810,2810,2810,0
|
|
20240401,131700,451683100,2810,2810,2810,2810,2
|
|
20240401,131600,451677480,2815,2815,2815,2815,0
|
|
20240401,131500,451677480,2815,2815,2815,2815,0
|
|
20240401,131400,451677480,2815,2815,2815,2815,200
|
|
20240401,131300,451114480,2815,2815,2815,2815,0
|
|
20240401,131200,451114480,2815,2815,2815,2815,3
|
|
20240401,131100,451106035,2815,2815,2815,2815,2
|
|
20240401,131000,451100405,2820,2820,2820,2820,0
|
|
20240401,130900,451100405,2820,2820,2820,2820,12
|
|
20240401,130800,451066565,2820,2815,2820,2815,99
|
|
20240401,130700,450787875,2805,2805,2805,2805,0
|
|
20240401,130600,450787875,2805,2805,2805,2805,0
|
|
20240401,130500,450787875,2805,2810,2810,2805,1871
|
|
20240401,130400,445538880,2815,2815,2815,2815,0
|
|
20240401,130300,445538880,2815,2815,2815,2815,0
|
|
20240401,130200,445538880,2815,2815,2815,2815,1
|
|
20240401,130100,445536065,2815,2815,2815,2815,20
|
|
20240401,130000,445479765,2815,2815,2815,2815,20
|
|
20240401,125900,445423465,2805,2805,2805,2805,0
|
|
20240401,125800,445423465,2805,2805,2805,2805,90
|
|
20240401,125700,445171015,2805,2805,2805,2805,0
|
|
20240401,125600,445171015,2805,2805,2805,2805,0
|
|
20240401,125500,445171015,2805,2805,2805,2805,0
|
|
20240401,125400,445171015,2805,2805,2805,2805,0
|
|
20240401,125300,445171015,2805,2805,2805,2805,0
|
|
20240401,125200,445171015,2805,2805,2805,2805,0
|
|
20240401,125100,445171015,2805,2805,2805,2805,0
|
|
20240401,125000,445171015,2805,2805,2805,2805,200
|
|
20240401,124900,444610015,2820,2820,2820,2820,0
|
|
20240401,124800,444610015,2820,2820,2820,2820,0
|
|
20240401,124700,444610015,2820,2820,2820,2820,200
|
|
20240401,124600,444046015,2820,2815,2820,2815,810
|
|
20240401,124500,441764315,2820,2820,2820,2820,0
|
|
20240401,124400,441764315,2820,2820,2820,2820,126
|
|
20240401,124300,441408995,2815,2815,2815,2815,74
|
|
20240401,124200,441200685,2815,2815,2815,2815,310
|
|
20240401,124100,440328035,2805,2805,2805,2805,1
|
|
20240401,124000,440325230,2815,2815,2815,2815,0
|
|
20240401,123900,440325230,2815,2815,2815,2815,1
|
|
20240401,123800,440322415,2805,2805,2805,2805,0
|
|
20240401,123700,440322415,2805,2805,2805,2805,0
|
|
20240401,123600,440322415,2805,2805,2805,2805,200
|
|
20240401,123500,439761415,2800,2820,2820,2800,149
|
|
20240401,123400,439341375,2805,2805,2805,2805,100
|
|
20240401,123300,439060875,2820,2815,2820,2815,203
|
|
20240401,123200,438489425,2815,2815,2815,2815,0
|
|
20240401,123100,438489425,2815,2815,2815,2815,689
|
|
20240401,123000,436549890,2800,2800,2800,2800,0
|
|
20240401,122900,436549890,2800,2800,2800,2800,0
|
|
20240401,122800,436549890,2800,2800,2800,2800,0
|
|
20240401,122700,436549890,2800,2800,2800,2800,0
|
|
20240401,122600,436549890,2800,2800,2800,2800,200
|
|
20240401,122500,435989890,2820,2820,2820,2820,4
|
|
20240401,122400,435978610,2820,2820,2820,2820,0
|
|
20240401,122300,435978610,2820,2815,2820,2815,114
|
|
20240401,122200,435657695,2815,2810,2815,2810,3
|
|
20240401,122100,435649260,2810,2810,2810,2810,0
|
|
20240401,122000,435649260,2810,2805,2810,2805,2499
|
|
20240401,121900,428628065,2795,2795,2795,2795,250
|
|
20240401,121800,427929315,2790,2790,2790,2790,0
|
|
20240401,121700,427929315,2790,2790,2790,2790,0
|
|
20240401,121600,427929315,2790,2790,2790,2790,1
|
|
20240401,121500,427926525,2790,2805,2805,2790,25
|
|
20240401,121400,427856760,2810,2805,2810,2805,571
|
|
20240401,121300,426252770,2805,2805,2805,2805,0
|
|
20240401,121200,426252770,2805,2805,2805,2805,1
|
|
20240401,121100,426249965,2810,2810,2810,2810,0
|
|
20240401,121000,426249965,2810,2800,2810,2800,3171
|
|
20240401,120900,417344375,2800,2800,2800,2800,100
|
|
20240401,120800,417064375,2800,2800,2800,2800,0
|
|
20240401,120700,417064375,2800,2800,2800,2800,0
|
|
20240401,120600,417064375,2800,2800,2800,2800,0
|
|
20240401,120500,417064375,2800,2800,2800,2800,0
|
|
20240401,120400,417064375,2800,2800,2800,2800,0
|
|
20240401,120300,417064375,2800,2780,2800,2780,1009
|
|
20240401,120200,414259175,2780,2780,2780,2780,0
|
|
20240401,120100,414259175,2780,2785,2785,2780,20
|
|
20240401,120000,414203480,2780,2780,2780,2780,0
|
|
20240401,115900,414203480,2780,2780,2780,2780,0
|
|
20240401,115800,414203480,2780,2780,2780,2780,0
|
|
20240401,115700,414203480,2780,2780,2780,2780,0
|
|
20240401,115600,414203480,2780,2785,2785,2780,802
|
|
20240401,115500,411973675,2785,2785,2785,2785,540
|
|
20240401,115400,410469775,2785,2785,2785,2785,0
|
|
20240401,115300,410469775,2785,2785,2785,2785,0
|
|
20240401,115200,410469775,2785,2800,2800,2785,2504
|
|
20240401,115100,403473165,2800,2800,2800,2800,100
|
|
20240401,115000,403193165,2810,2810,2810,2810,250
|
|
20240401,114900,402490665,2810,2805,2810,2805,23
|
|
20240401,114800,402426085,2805,2805,2805,2805,1
|
|
20240401,114700,402423280,2810,2810,2810,2810,0
|
|
20240401,114600,402423280,2810,2810,2810,2810,1
|
|
20240401,114500,402420470,2810,2810,2810,2810,101
|
|
20240401,114400,402136660,2805,2805,2805,2805,100
|
|
20240401,114300,401856160,2805,2805,2805,2805,97
|
|
20240401,114200,401584075,2805,2805,2805,2805,71
|
|
20240401,114100,401384920,2800,2800,2800,2800,9
|
|
20240401,114000,401359720,2800,2800,2800,2800,100
|
|
20240401,113900,401079720,2800,2800,2800,2800,0
|
|
20240401,113800,401079720,2800,2800,2800,2800,1
|
|
20240401,113700,401076920,2800,2800,2800,2800,0
|
|
20240401,113600,401076920,2800,2800,2800,2800,50
|
|
20240401,113500,400936920,2800,2800,2800,2800,22
|
|
20240401,113400,400875320,2800,2800,2800,2800,300
|
|
20240401,113300,400035320,2795,2800,2800,2795,152
|
|
20240401,113200,399609725,2810,2805,2810,2805,511
|
|
20240401,113100,398174990,2805,2805,2805,2805,0
|
|
20240401,113000,398174990,2805,2805,2805,2805,265
|
|
20240401,112900,397431665,2810,2800,2810,2795,2202
|
|
20240401,112800,391272140,2810,2810,2810,2810,0
|
|
20240401,112700,391272140,2810,2800,2810,2800,180
|
|
20240401,112600,390766370,2800,2815,2815,2800,2076
|
|
20240401,112500,384937055,2810,2820,2820,2810,1104
|
|
20240401,112400,381829255,2820,2825,2825,2820,2620
|
|
20240401,112300,374435315,2825,2835,2835,2825,581
|
|
20240401,112200,372791985,2835,2835,2835,2835,2073
|
|
20240401,112100,366915030,2835,2835,2840,2835,3353
|
|
20240401,112000,357400600,2835,2830,2835,2830,1737
|
|
20240401,111900,352479410,2825,2820,2825,2820,2713
|
|
20240401,111800,344827695,2820,2820,2820,2820,0
|
|
20240401,111700,344827695,2820,2825,2825,2820,81
|
|
20240401,111600,344599270,2820,2815,2820,2815,532
|
|
20240401,111500,343100175,2820,2820,2820,2820,80
|
|
20240401,111400,342874575,2820,2820,2820,2815,2638
|
|
20240401,111300,335436115,2820,2825,2825,2820,591
|
|
20240401,111200,333766995,2825,2820,2825,2820,13
|
|
20240401,111100,333730325,2830,2825,2830,2825,453
|
|
20240401,111000,332450360,2830,2830,2830,2830,1
|
|
20240401,110900,332447530,2830,2825,2830,2815,3100
|
|
20240401,110800,323696335,2825,2830,2830,2820,1280
|
|
20240401,110700,320074200,2820,2825,2830,2820,537
|
|
20240401,110600,318556890,2820,2825,2825,2820,327
|
|
20240401,110500,317634615,2820,2820,2820,2820,0
|
|
20240401,110400,317634615,2820,2820,2820,2820,0
|
|
20240401,110300,317634615,2820,2820,2825,2820,2014
|
|
20240401,110200,311950135,2820,2820,2820,2820,178
|
|
20240401,110100,311448175,2820,2820,2820,2820,32
|
|
20240401,110000,311357935,2820,2820,2820,2820,0
|
|
20240401,105900,311357935,2820,2820,2820,2805,134
|
|
20240401,105800,310980505,2820,2820,2820,2820,970
|
|
20240401,105700,308245105,2825,2820,2825,2820,2100
|
|
20240401,105600,302321100,2820,2800,2820,2800,1510
|
|
20240401,105500,298073100,2800,2805,2805,2800,9
|
|
20240401,105400,298047885,2805,2805,2805,2805,5
|
|
20240401,105300,298033860,2800,2800,2800,2800,353
|
|
20240401,105200,297045460,2810,2810,2810,2810,14
|
|
20240401,105100,297006120,2815,2815,2815,2815,0
|
|
20240401,105000,297006120,2815,2815,2815,2815,550
|
|
20240401,104900,295457870,2815,2815,2815,2815,180
|
|
20240401,104800,294951170,2815,2815,2815,2815,0
|
|
20240401,104700,294951170,2815,2815,2815,2815,16
|
|
20240401,104600,294906130,2815,2815,2815,2815,0
|
|
20240401,104500,294906130,2815,2800,2815,2800,868
|
|
20240401,104400,292470390,2800,2810,2810,2800,500
|
|
20240401,104300,291068920,2805,2815,2815,2805,501
|
|
20240401,104200,289663605,2810,2810,2810,2810,12
|
|
20240401,104100,289629885,2805,2805,2805,2805,0
|
|
20240401,104000,289629885,2805,2805,2805,2805,360
|
|
20240401,103900,288620085,2810,2810,2810,2810,0
|
|
20240401,103800,288620085,2810,2810,2810,2810,17
|
|
20240401,103700,288572315,2810,2810,2810,2810,300
|
|
20240401,103600,287729315,2805,2805,2805,2805,47
|
|
20240401,103500,287597480,2810,2810,2810,2810,350
|
|
20240401,103400,286613980,2810,2810,2810,2810,510
|
|
20240401,103300,285180880,2810,2810,2810,2810,105
|
|
20240401,103200,284885830,2825,2825,2825,2825,129
|
|
20240401,103100,284521405,2805,2825,2825,2805,301
|
|
20240401,103000,283676290,2825,2825,2825,2825,599
|
|
20240401,102900,281984115,2825,2820,2825,2820,5647
|
|
20240401,102800,266053825,2820,2810,2820,2810,1825
|
|
20240401,102700,260915855,2810,2810,2810,2810,51
|
|
20240401,102600,260772545,2810,2805,2810,2805,313
|
|
20240401,102500,259894030,2810,2805,2810,2805,284
|
|
20240401,102400,259096910,2810,2810,2810,2810,100
|
|
20240401,102300,258815910,2810,2810,2810,2810,121
|
|
20240401,102200,258475900,2810,2810,2810,2810,50
|
|
20240401,102100,258335400,2815,2815,2815,2815,0
|
|
20240401,102000,258335400,2815,2815,2815,2815,0
|
|
20240401,101900,258335400,2815,2810,2815,2810,1509
|
|
20240401,101800,254087570,2810,2810,2810,2810,14518
|
|
20240401,101700,213291990,2805,2805,2805,2805,1988
|
|
20240401,101600,207715650,2800,2805,2805,2800,501
|
|
20240401,101500,206312845,2805,2805,2805,2805,3
|
|
20240401,101400,206304430,2805,2805,2805,2805,0
|
|
20240401,101300,206304430,2805,2805,2805,2805,1
|
|
20240401,101200,206301625,2805,2805,2805,2800,4
|
|
20240401,101100,206290410,2800,2800,2800,2800,600
|
|
20240401,101000,204610410,2800,2800,2800,2800,602
|
|
20240401,100900,202924810,2800,2800,2800,2800,0
|
|
20240401,100800,202924810,2800,2800,2800,2800,13
|
|
20240401,100700,202888410,2800,2800,2800,2800,10
|
|
20240401,100600,202860410,2800,2800,2800,2800,532
|
|
20240401,100500,201370810,2805,2805,2805,2805,400
|
|
20240401,100400,200248810,2805,2800,2805,2800,220
|
|
20240401,100300,199631810,2800,2800,2800,2800,5
|
|
20240401,100200,199617810,2805,2800,2805,2800,240
|
|
20240401,100100,198945710,2805,2805,2805,2805,2
|
|
20240401,100000,198940100,2800,2800,2800,2800,31
|
|
20240401,095900,198853300,2800,2800,2800,2800,21
|
|
20240401,095800,198794500,2800,2800,2800,2800,50
|
|
20240401,095700,198654500,2800,2800,2800,2800,2198
|
|
20240401,095600,192500100,2790,2805,2805,2790,1687
|
|
20240401,095500,187776130,2805,2800,2805,2800,826
|
|
20240401,095400,185460830,2800,2800,2800,2800,0
|
|
20240401,095300,185460830,2800,2795,2800,2795,1004
|
|
20240401,095200,182651630,2790,2790,2790,2790,716
|
|
20240401,095100,180653990,2790,2790,2790,2790,100
|
|
20240401,095000,180374990,2790,2790,2790,2790,150
|
|
20240401,094900,179956490,2790,2805,2805,2790,53
|
|
20240401,094800,179807870,2805,2790,2805,2790,2
|
|
20240401,094700,179802275,2790,2805,2805,2790,137
|
|
20240401,094600,179419385,2805,2805,2805,2805,1117
|
|
20240401,094500,176286200,2810,2810,2810,2810,0
|
|
20240401,094400,176286200,2810,2790,2810,2790,3025
|
|
20240401,094300,167788840,2785,2785,2785,2785,2
|
|
20240401,094200,167783270,2800,2795,2800,2785,15
|
|
20240401,094100,167741330,2805,2805,2805,2805,5
|
|
20240401,094000,167727305,2805,2790,2805,2790,2000
|
|
20240401,093900,162134505,2785,2780,2785,2780,900
|
|
20240401,093800,159628105,2780,2780,2780,2780,10
|
|
20240401,093700,159600305,2785,2785,2785,2785,203
|
|
20240401,093600,159034950,2785,2785,2785,2785,91
|
|
20240401,093500,158781515,2790,2790,2790,2790,458
|
|
20240401,093400,157503695,2790,2790,2790,2790,1
|
|
20240401,093300,157500905,2785,2780,2785,2780,1044
|
|
20240401,093200,154598525,2770,2780,2780,2755,5938
|
|
20240401,093100,138144790,2785,2795,2795,2785,1304
|
|
20240401,093000,134505240,2795,2795,2795,2795,0
|
|
20240401,092900,134505240,2795,2800,2800,2795,1718
|
|
20240401,092800,129699870,2800,2800,2800,2795,417
|
|
20240401,092700,128532365,2805,2800,2805,2795,1294
|
|
20240401,092600,124909305,2800,2805,2805,2800,605
|
|
20240401,092500,123213980,2815,2810,2815,2805,75
|
|
20240401,092400,123003235,2800,2810,2810,2800,1029
|
|
20240401,092300,120120075,2810,2800,2810,2800,3348
|
|
20240401,092200,110721975,2795,2795,2795,2795,206
|
|
20240401,092100,110146205,2795,2795,2795,2795,188
|
|
20240401,092000,109620745,2795,2800,2800,2795,402
|
|
20240401,091900,108497145,2800,2805,2805,2795,11
|
|
20240401,091800,108466360,2795,2800,2805,2795,259
|
|
20240401,091700,107742410,2810,2795,2810,2795,1032
|
|
20240401,091600,104846100,2810,2810,2810,2800,2736
|
|
20240401,091500,97182940,2810,2805,2810,2795,414
|
|
20240401,091400,96022065,2805,2800,2825,2790,7201
|
|
20240401,091300,75772765,2800,2800,2820,2800,2196
|
|
20240401,091200,69595650,2800,2775,2805,2775,11468
|
|
20240401,091100,37592120,2770,2760,2770,2760,2485
|
|
20240401,091000,30712250,2760,2770,2770,2760,32
|
|
20240401,090900,30623880,2760,2760,2760,2760,5
|
|
20240401,090800,30610080,2770,2755,2770,2755,1009
|
|
20240401,090700,27817010,2770,2755,2770,2755,1278
|
|
20240401,090600,24281625,2760,2760,2760,2760,466
|
|
20240401,090500,22995465,2755,2760,2760,2755,402
|
|
20240401,090400,21886020,2760,2760,2760,2750,296
|
|
20240401,090300,21069555,2755,2755,2755,2755,1450
|
|
20240401,090200,17074805,2755,2745,2755,2740,584
|
|
20240401,090100,15474275,2745,2745,2745,2745,1057
|
|
20240401,090000,12572810,2735,2745,2750,2735,4384
|