664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200100,409768610,2700,2700,2700,2700,598
|
|
20240402,200000,409768610,2700,2700,2700,2700,0
|
|
20240402,195900,409768610,2700,2700,2700,2700,0
|
|
20240402,195800,409768610,2700,2700,2700,2700,0
|
|
20240402,195700,409768610,2700,2700,2700,2700,0
|
|
20240402,195600,409768610,2700,2700,2700,2700,0
|
|
20240402,195500,409768610,2700,2700,2700,2700,0
|
|
20240402,195400,409768610,2700,2700,2700,2700,0
|
|
20240402,195300,409768610,2700,2700,2700,2700,0
|
|
20240402,195200,409768610,2700,2700,2700,2700,0
|
|
20240402,195100,409768610,2700,2700,2700,2700,0
|
|
20240402,195000,409768610,2700,2700,2700,2700,0
|
|
20240402,194900,409768610,2700,2700,2700,2700,0
|
|
20240402,194800,409768610,2700,2700,2700,2700,0
|
|
20240402,194700,409768610,2700,2700,2700,2700,0
|
|
20240402,194600,409768610,2700,2700,2700,2700,0
|
|
20240402,194500,409768610,2700,2700,2700,2700,0
|
|
20240402,194400,409768610,2700,2700,2700,2700,0
|
|
20240402,194300,409768610,2700,2700,2700,2700,0
|
|
20240402,194200,409768610,2700,2700,2700,2700,0
|
|
20240402,194100,409768610,2700,2700,2700,2700,0
|
|
20240402,194000,409768610,2700,2700,2700,2700,0
|
|
20240402,193900,409768610,2700,2700,2700,2700,0
|
|
20240402,193800,409768610,2700,2700,2700,2700,0
|
|
20240402,193700,409768610,2700,2700,2700,2700,0
|
|
20240402,193600,409768610,2700,2700,2700,2700,0
|
|
20240402,193500,409768610,2700,2700,2700,2700,0
|
|
20240402,193400,409768610,2700,2700,2700,2700,0
|
|
20240402,193300,409768610,2700,2700,2700,2700,0
|
|
20240402,193200,409768610,2700,2700,2700,2700,0
|
|
20240402,193100,409768610,2700,2700,2700,2700,598
|
|
20240402,193000,409768610,2700,2700,2700,2700,0
|
|
20240402,192900,409768610,2700,2700,2700,2700,0
|
|
20240402,192800,409768610,2700,2700,2700,2700,0
|
|
20240402,192700,409768610,2700,2700,2700,2700,0
|
|
20240402,192600,409768610,2700,2700,2700,2700,0
|
|
20240402,192500,409768610,2700,2700,2700,2700,0
|
|
20240402,192400,409768610,2700,2700,2700,2700,0
|
|
20240402,192300,409768610,2700,2700,2700,2700,0
|
|
20240402,192200,409768610,2700,2700,2700,2700,0
|
|
20240402,192100,409768610,2700,2700,2700,2700,0
|
|
20240402,192000,409768610,2700,2700,2700,2700,0
|
|
20240402,191900,409768610,2700,2700,2700,2700,0
|
|
20240402,191800,409768610,2700,2700,2700,2700,0
|
|
20240402,191700,409768610,2700,2700,2700,2700,0
|
|
20240402,191600,409768610,2700,2700,2700,2700,0
|
|
20240402,191500,409768610,2700,2700,2700,2700,0
|
|
20240402,191400,409768610,2700,2700,2700,2700,0
|
|
20240402,191300,409768610,2700,2700,2700,2700,0
|
|
20240402,191200,409768610,2700,2700,2700,2700,0
|
|
20240402,191100,409768610,2700,2700,2700,2700,0
|
|
20240402,191000,409768610,2700,2700,2700,2700,0
|
|
20240402,190900,409768610,2700,2700,2700,2700,0
|
|
20240402,190800,409768610,2700,2700,2700,2700,0
|
|
20240402,190700,409768610,2700,2700,2700,2700,0
|
|
20240402,190600,409768610,2700,2700,2700,2700,0
|
|
20240402,190500,409768610,2700,2700,2700,2700,0
|
|
20240402,190400,409768610,2700,2700,2700,2700,0
|
|
20240402,190300,409768610,2700,2700,2700,2700,0
|
|
20240402,190200,409768610,2700,2700,2700,2700,0
|
|
20240402,190100,409768610,2700,2700,2700,2700,598
|
|
20240402,190000,409768610,2700,2700,2700,2700,0
|
|
20240402,185900,409768610,2700,2700,2700,2700,0
|
|
20240402,185800,409768610,2700,2700,2700,2700,0
|
|
20240402,185700,409768610,2700,2700,2700,2700,0
|
|
20240402,185600,409768610,2700,2700,2700,2700,0
|
|
20240402,185500,409768610,2700,2700,2700,2700,0
|
|
20240402,185400,409768610,2700,2700,2700,2700,0
|
|
20240402,185300,409768610,2700,2700,2700,2700,0
|
|
20240402,185200,409768610,2700,2700,2700,2700,0
|
|
20240402,185100,409768610,2700,2700,2700,2700,0
|
|
20240402,185000,409768610,2700,2700,2700,2700,0
|
|
20240402,184900,409768610,2700,2700,2700,2700,0
|
|
20240402,184800,409768610,2700,2700,2700,2700,0
|
|
20240402,184700,409768610,2700,2700,2700,2700,0
|
|
20240402,184600,409768610,2700,2700,2700,2700,0
|
|
20240402,184500,409768610,2700,2700,2700,2700,0
|
|
20240402,184400,409768610,2700,2700,2700,2700,0
|
|
20240402,184300,409768610,2700,2700,2700,2700,0
|
|
20240402,184200,409768610,2700,2700,2700,2700,0
|
|
20240402,184100,409768610,2700,2700,2700,2700,0
|
|
20240402,184000,409768610,2700,2700,2700,2700,0
|
|
20240402,183900,409768610,2700,2700,2700,2700,0
|
|
20240402,183800,409768610,2700,2700,2700,2700,0
|
|
20240402,183700,409768610,2700,2700,2700,2700,0
|
|
20240402,183600,409768610,2700,2700,2700,2700,0
|
|
20240402,183500,409768610,2700,2700,2700,2700,0
|
|
20240402,183400,409768610,2700,2700,2700,2700,0
|
|
20240402,183300,409768610,2700,2700,2700,2700,0
|
|
20240402,183200,409768610,2700,2700,2700,2700,0
|
|
20240402,183100,409768610,2700,2700,2700,2700,598
|
|
20240402,183000,409768610,2700,2700,2700,2700,0
|
|
20240402,182900,409768610,2700,2700,2700,2700,0
|
|
20240402,182800,409768610,2700,2700,2700,2700,0
|
|
20240402,182700,409768610,2700,2700,2700,2700,0
|
|
20240402,182600,409768610,2700,2700,2700,2700,0
|
|
20240402,182500,409768610,2700,2700,2700,2700,0
|
|
20240402,182400,409768610,2700,2700,2700,2700,0
|
|
20240402,182300,409768610,2700,2700,2700,2700,0
|
|
20240402,182200,409768610,2700,2700,2700,2700,0
|
|
20240402,182100,409768610,2700,2700,2700,2700,0
|
|
20240402,182000,409768610,2700,2700,2700,2700,0
|
|
20240402,181900,409768610,2700,2700,2700,2700,0
|
|
20240402,181800,409768610,2700,2700,2700,2700,0
|
|
20240402,181700,409768610,2700,2700,2700,2700,0
|
|
20240402,181600,409768610,2700,2700,2700,2700,0
|
|
20240402,181500,409768610,2700,2700,2700,2700,0
|
|
20240402,181400,409768610,2700,2700,2700,2700,0
|
|
20240402,181300,409768610,2700,2700,2700,2700,0
|
|
20240402,181200,409768610,2700,2700,2700,2700,0
|
|
20240402,181100,409768610,2700,2700,2700,2700,0
|
|
20240402,181000,409768610,2700,2700,2700,2700,0
|
|
20240402,180900,409768610,2700,2700,2700,2700,0
|
|
20240402,180800,409768610,2700,2700,2700,2700,0
|
|
20240402,180700,409768610,2700,2700,2700,2700,0
|
|
20240402,180600,409768610,2700,2700,2700,2700,0
|
|
20240402,180500,409768610,2700,2700,2700,2700,0
|
|
20240402,180400,409768610,2700,2700,2700,2700,0
|
|
20240402,180300,409768610,2700,2700,2700,2700,0
|
|
20240402,180200,409768610,2700,2700,2700,2700,0
|
|
20240402,180100,409768610,2700,2700,2700,2700,598
|
|
20240402,180000,409768610,2700,2700,2700,2700,0
|
|
20240402,175900,409768610,2700,2700,2700,2700,0
|
|
20240402,175800,409768610,2700,2700,2700,2700,0
|
|
20240402,175700,409768610,2700,2700,2700,2700,0
|
|
20240402,175600,409768610,2700,2700,2700,2700,0
|
|
20240402,175500,409768610,2700,2700,2700,2700,0
|
|
20240402,175400,409768610,2700,2700,2700,2700,0
|
|
20240402,175300,409768610,2700,2700,2700,2700,0
|
|
20240402,175200,409768610,2700,2700,2700,2700,0
|
|
20240402,175100,409768610,2700,2700,2700,2700,0
|
|
20240402,175000,409768610,2700,2700,2700,2700,0
|
|
20240402,174900,409768610,2700,2700,2700,2700,0
|
|
20240402,174800,409768610,2700,2700,2700,2700,0
|
|
20240402,174700,409768610,2700,2700,2700,2700,0
|
|
20240402,174600,409768610,2700,2700,2700,2700,0
|
|
20240402,174500,409768610,2700,2700,2700,2700,0
|
|
20240402,174400,409768610,2700,2700,2700,2700,0
|
|
20240402,174300,409768610,2700,2700,2700,2700,0
|
|
20240402,174200,409768610,2700,2700,2700,2700,0
|
|
20240402,174100,409768610,2700,2700,2700,2700,0
|
|
20240402,174000,409768610,2700,2700,2700,2700,0
|
|
20240402,173900,409768610,2700,2700,2700,2700,0
|
|
20240402,173800,409768610,2700,2700,2700,2700,0
|
|
20240402,173700,409768610,2700,2700,2700,2700,0
|
|
20240402,173600,409768610,2700,2700,2700,2700,0
|
|
20240402,173500,409768610,2700,2700,2700,2700,0
|
|
20240402,173400,409768610,2700,2700,2700,2700,0
|
|
20240402,173300,409768610,2700,2700,2700,2700,0
|
|
20240402,173200,409768610,2700,2700,2700,2700,0
|
|
20240402,173100,409768610,2700,2700,2700,2700,598
|
|
20240402,173000,409768610,2700,2700,2700,2700,0
|
|
20240402,172900,409768610,2700,2700,2700,2700,0
|
|
20240402,172800,409768610,2700,2700,2700,2700,0
|
|
20240402,172700,409768610,2700,2700,2700,2700,0
|
|
20240402,172600,409768610,2700,2700,2700,2700,0
|
|
20240402,172500,409768610,2700,2700,2700,2700,0
|
|
20240402,172400,409768610,2700,2700,2700,2700,0
|
|
20240402,172300,409768610,2700,2700,2700,2700,0
|
|
20240402,172200,409768610,2700,2700,2700,2700,0
|
|
20240402,172100,409768610,2700,2700,2700,2700,0
|
|
20240402,172000,409768610,2700,2700,2700,2700,0
|
|
20240402,171900,409768610,2700,2700,2700,2700,0
|
|
20240402,171800,409768610,2700,2700,2700,2700,0
|
|
20240402,171700,409768610,2700,2700,2700,2700,0
|
|
20240402,171600,409768610,2700,2700,2700,2700,0
|
|
20240402,171500,409768610,2700,2700,2700,2700,0
|
|
20240402,171400,409768610,2700,2700,2700,2700,0
|
|
20240402,171300,409768610,2700,2700,2700,2700,0
|
|
20240402,171200,409768610,2700,2700,2700,2700,0
|
|
20240402,171100,409768610,2700,2700,2700,2700,0
|
|
20240402,171000,409768610,2700,2700,2700,2700,0
|
|
20240402,170900,409768610,2700,2700,2700,2700,0
|
|
20240402,170800,409768610,2700,2700,2700,2700,0
|
|
20240402,170700,409768610,2700,2700,2700,2700,0
|
|
20240402,170600,409768610,2700,2700,2700,2700,0
|
|
20240402,170500,409768610,2700,2700,2700,2700,0
|
|
20240402,170400,409768610,2700,2700,2700,2700,0
|
|
20240402,170300,409768610,2700,2700,2700,2700,0
|
|
20240402,170200,409768610,2700,2700,2700,2700,0
|
|
20240402,170100,409768610,2700,2700,2700,2700,598
|
|
20240402,170000,409768610,2700,2700,2700,2700,0
|
|
20240402,165900,409768610,2700,2700,2700,2700,0
|
|
20240402,165800,409768610,2700,2700,2700,2700,0
|
|
20240402,165700,409768610,2700,2700,2700,2700,0
|
|
20240402,165600,409768610,2700,2700,2700,2700,0
|
|
20240402,165500,409768610,2700,2700,2700,2700,0
|
|
20240402,165400,409768610,2700,2700,2700,2700,0
|
|
20240402,165300,409768610,2700,2700,2700,2700,0
|
|
20240402,165200,409768610,2700,2700,2700,2700,0
|
|
20240402,165100,409768610,2700,2700,2700,2700,0
|
|
20240402,165000,409768610,2700,2700,2700,2700,0
|
|
20240402,164900,409768610,2700,2700,2700,2700,0
|
|
20240402,164800,409768610,2700,2700,2700,2700,0
|
|
20240402,164700,409768610,2700,2700,2700,2700,0
|
|
20240402,164600,409768610,2700,2700,2700,2700,0
|
|
20240402,164500,409768610,2700,2700,2700,2700,0
|
|
20240402,164400,409768610,2700,2700,2700,2700,0
|
|
20240402,164300,409768610,2700,2700,2700,2700,0
|
|
20240402,164200,409768610,2700,2700,2700,2700,0
|
|
20240402,164100,409768610,2700,2700,2700,2700,0
|
|
20240402,164000,409768610,2700,2700,2700,2700,0
|
|
20240402,163900,409768610,2700,2700,2700,2700,0
|
|
20240402,163800,409768610,2700,2700,2700,2700,0
|
|
20240402,163700,409768610,2700,2700,2700,2700,0
|
|
20240402,163600,409768610,2700,2700,2700,2700,0
|
|
20240402,163500,409768610,2700,2700,2700,2700,0
|
|
20240402,163400,409768610,2700,2700,2700,2700,0
|
|
20240402,163300,409768610,2700,2700,2700,2700,0
|
|
20240402,163200,409768610,2700,2700,2700,2700,0
|
|
20240402,163100,409768610,2700,2700,2700,2700,598
|
|
20240402,163000,409768610,2700,2700,2700,2700,0
|
|
20240402,162900,409768610,2700,2700,2700,2700,0
|
|
20240402,162800,409768610,2700,2700,2700,2700,0
|
|
20240402,162700,409768610,2700,2700,2700,2700,0
|
|
20240402,162600,409768610,2700,2700,2700,2700,0
|
|
20240402,162500,409768610,2700,2700,2700,2700,0
|
|
20240402,162400,409768610,2700,2700,2700,2700,0
|
|
20240402,162300,409768610,2700,2700,2700,2700,0
|
|
20240402,162200,409768610,2700,2700,2700,2700,0
|
|
20240402,162100,409768610,2700,2700,2700,2700,0
|
|
20240402,162000,409768610,2700,2700,2700,2700,0
|
|
20240402,161900,409768610,2700,2700,2700,2700,0
|
|
20240402,161800,409768610,2700,2700,2700,2700,0
|
|
20240402,161700,409768610,2700,2700,2700,2700,0
|
|
20240402,161600,409768610,2700,2700,2700,2700,0
|
|
20240402,161500,409768610,2700,2700,2700,2700,0
|
|
20240402,161400,409768610,2700,2700,2700,2700,0
|
|
20240402,161300,409768610,2700,2700,2700,2700,0
|
|
20240402,161200,409768610,2700,2700,2700,2700,0
|
|
20240402,161100,409768610,2700,2700,2700,2700,0
|
|
20240402,161000,409768610,2700,2700,2700,2700,0
|
|
20240402,160900,409768610,2700,2700,2700,2700,0
|
|
20240402,160800,409768610,2700,2700,2700,2700,0
|
|
20240402,160700,409768610,2700,2700,2700,2700,0
|
|
20240402,160600,409768610,2700,2700,2700,2700,0
|
|
20240402,160500,409768610,2700,2700,2700,2700,0
|
|
20240402,160400,409768610,2700,2700,2700,2700,0
|
|
20240402,160300,409768610,2700,2700,2700,2700,0
|
|
20240402,160200,409768610,2700,2700,2700,2700,0
|
|
20240402,160100,409768610,2700,2700,2700,2700,598
|
|
20240402,160000,409768610,2700,2700,2700,2700,0
|
|
20240402,155900,409768610,2700,2700,2700,2700,0
|
|
20240402,155800,409768610,2700,2700,2700,2700,0
|
|
20240402,155700,409768610,2700,2700,2700,2700,0
|
|
20240402,155600,409768610,2700,2700,2700,2700,0
|
|
20240402,155500,409768610,2700,2700,2700,2700,0
|
|
20240402,155400,409768610,2700,2700,2700,2700,0
|
|
20240402,155300,409768610,2700,2700,2700,2700,0
|
|
20240402,155200,409768610,2700,2700,2700,2700,0
|
|
20240402,155100,409768610,2700,2700,2700,2700,0
|
|
20240402,155000,409768610,2700,2700,2700,2700,0
|
|
20240402,154900,409768610,2700,2700,2700,2700,0
|
|
20240402,154800,409768610,2700,2700,2700,2700,0
|
|
20240402,154700,409768610,2700,2700,2700,2700,0
|
|
20240402,154600,409768610,2700,2700,2700,2700,0
|
|
20240402,154500,409768610,2700,2700,2700,2700,0
|
|
20240402,154400,409768610,2700,2700,2700,2700,0
|
|
20240402,154300,409768610,2700,2700,2700,2700,0
|
|
20240402,154200,409768610,2700,2700,2700,2700,0
|
|
20240402,154100,409768610,2700,2700,2700,2700,0
|
|
20240402,154000,409768610,2700,2700,2700,2700,0
|
|
20240402,153900,409768610,2700,2700,2700,2700,0
|
|
20240402,153800,409768610,2700,2700,2700,2700,0
|
|
20240402,153700,409768610,2700,2700,2700,2700,0
|
|
20240402,153600,409768610,2700,2700,2700,2700,0
|
|
20240402,153500,409768610,2700,2700,2700,2700,0
|
|
20240402,153400,409768610,2700,2700,2700,2700,0
|
|
20240402,153300,409768610,2700,2700,2700,2700,0
|
|
20240402,153200,409768610,2700,2700,2700,2700,0
|
|
20240402,153100,409768610,2700,2700,2700,2700,598
|
|
20240402,153000,409768610,2700,2700,2700,2700,598
|
|
20240402,152900,408154010,2690,2690,2690,2690,0
|
|
20240402,152800,408154010,2690,2690,2690,2690,0
|
|
20240402,152700,408154010,2690,2690,2690,2690,0
|
|
20240402,152600,408154010,2690,2690,2690,2690,0
|
|
20240402,152500,408154010,2690,2690,2690,2690,0
|
|
20240402,152400,408154010,2690,2690,2690,2690,0
|
|
20240402,152300,408154010,2690,2690,2690,2690,0
|
|
20240402,152200,408154010,2690,2690,2690,2690,0
|
|
20240402,152100,408154010,2690,2690,2690,2690,0
|
|
20240402,152000,408154010,2690,2690,2690,2690,0
|
|
20240402,151900,408154010,2690,2690,2690,2690,0
|
|
20240402,151800,408154010,2690,2695,2695,2690,550
|
|
20240402,151700,406671865,2695,2695,2695,2695,0
|
|
20240402,151600,406671865,2695,2695,2695,2695,0
|
|
20240402,151500,406671865,2695,2695,2695,2695,813
|
|
20240402,151400,404480830,2710,2710,2710,2710,59
|
|
20240402,151300,404320940,2710,2710,2710,2710,0
|
|
20240402,151200,404320940,2710,2710,2710,2710,0
|
|
20240402,151100,404320940,2710,2710,2710,2710,0
|
|
20240402,151000,404320940,2710,2710,2710,2710,50
|
|
20240402,150900,404185440,2695,2695,2695,2695,0
|
|
20240402,150800,404185440,2695,2690,2695,2690,230
|
|
20240402,150700,403566590,2695,2695,2695,2695,17743
|
|
20240402,150600,355749205,2720,2720,2720,2720,0
|
|
20240402,150500,355749205,2720,2720,2720,2720,0
|
|
20240402,150400,355749205,2720,2720,2720,2720,0
|
|
20240402,150300,355749205,2720,2720,2720,2720,0
|
|
20240402,150200,355749205,2720,2720,2720,2720,0
|
|
20240402,150100,355749205,2720,2710,2720,2685,4277
|
|
20240402,150000,344202045,2715,2715,2715,2715,195
|
|
20240402,145900,343672620,2710,2710,2710,2710,136
|
|
20240402,145800,343304060,2710,2700,2710,2700,762
|
|
20240402,145700,341246040,2710,2710,2710,2710,85
|
|
20240402,145600,341015690,2710,2710,2710,2710,94
|
|
20240402,145500,340760950,2710,2700,2710,2700,1084
|
|
20240402,145400,337833310,2700,2710,2710,2700,350
|
|
20240402,145300,336886810,2700,2710,2710,2700,300
|
|
20240402,145200,336073820,2710,2710,2710,2710,368
|
|
20240402,145100,335076540,2700,2700,2700,2700,250
|
|
20240402,145000,334401540,2700,2700,2700,2700,0
|
|
20240402,144900,334401540,2700,2700,2700,2700,0
|
|
20240402,144800,334401540,2700,2700,2700,2700,3486
|
|
20240402,144700,324989340,2715,2680,2715,2680,533
|
|
20240402,144600,323549820,2680,2680,2680,2680,0
|
|
20240402,144500,323549820,2680,2685,2685,2680,850
|
|
20240402,144400,321269770,2680,2680,2680,2680,0
|
|
20240402,144300,321269770,2680,2680,2680,2680,0
|
|
20240402,144200,321269770,2680,2680,2680,2680,0
|
|
20240402,144100,321269770,2680,2690,2690,2680,512
|
|
20240402,144000,319895940,2690,2685,2690,2680,641
|
|
20240402,143900,318174210,2680,2680,2680,2680,61
|
|
20240402,143800,318010730,2680,2680,2680,2680,54
|
|
20240402,143700,317866010,2680,2680,2680,2680,93
|
|
20240402,143600,317616770,2680,2680,2680,2680,90
|
|
20240402,143500,317375570,2675,2685,2685,2675,811
|
|
20240402,143400,315202785,2705,2680,2705,2680,158
|
|
20240402,143300,314779175,2680,2690,2690,2680,347
|
|
20240402,143200,313847595,2690,2690,2690,2690,5
|
|
20240402,143100,313834145,2690,2690,2690,2690,145
|
|
20240402,143000,313444095,2690,2690,2690,2690,1
|
|
20240402,142900,313441405,2705,2705,2705,2705,0
|
|
20240402,142800,313441405,2705,2690,2705,2690,250
|
|
20240402,142700,312768335,2690,2690,2690,2680,2614
|
|
20240402,142600,305758785,2680,2685,2685,2680,550
|
|
20240402,142500,304284745,2685,2685,2685,2685,2001
|
|
20240402,142400,298912060,2685,2690,2690,2680,2374
|
|
20240402,142300,292531150,2690,2690,2690,2690,2
|
|
20240402,142200,292525770,2690,2690,2690,2690,0
|
|
20240402,142100,292525770,2690,2690,2690,2690,15
|
|
20240402,142000,292485420,2690,2690,2690,2690,1574
|
|
20240402,141900,288251360,2690,2690,2690,2690,176
|
|
20240402,141800,287777920,2690,2685,2690,2685,151
|
|
20240402,141700,287372240,2690,2690,2690,2690,1900
|
|
20240402,141600,282261240,2690,2690,2690,2690,0
|
|
20240402,141500,282261240,2690,2690,2690,2690,5
|
|
20240402,141400,282247790,2690,2690,2690,2690,0
|
|
20240402,141300,282247790,2690,2690,2690,2690,20
|
|
20240402,141200,282193990,2680,2680,2680,2680,0
|
|
20240402,141100,282193990,2680,2680,2680,2680,50
|
|
20240402,141000,282059990,2680,2680,2680,2680,70
|
|
20240402,140900,281872390,2675,2690,2690,2675,2000
|
|
20240402,140800,276516130,2700,2700,2700,2700,0
|
|
20240402,140700,276516130,2700,2700,2700,2700,0
|
|
20240402,140600,276516130,2700,2695,2700,2695,300
|
|
20240402,140500,275707530,2690,2690,2690,2690,2
|
|
20240402,140400,275702150,2695,2695,2695,2695,0
|
|
20240402,140300,275702150,2695,2690,2695,2680,6303
|
|
20240402,140200,258782390,2690,2700,2700,2690,6755
|
|
20240402,140100,240589830,2700,2700,2700,2700,1
|
|
20240402,140000,240587130,2710,2710,2710,2710,0
|
|
20240402,135900,240587130,2710,2710,2710,2710,1
|
|
20240402,135800,240584420,2700,2700,2700,2700,1000
|
|
20240402,135700,237884420,2700,2700,2700,2700,0
|
|
20240402,135600,237884420,2700,2700,2700,2700,0
|
|
20240402,135500,237884420,2700,2700,2700,2700,249
|
|
20240402,135400,237212120,2700,2700,2700,2700,3
|
|
20240402,135300,237204020,2695,2695,2695,2695,2
|
|
20240402,135200,237198630,2700,2700,2700,2700,10
|
|
20240402,135100,237171630,2700,2700,2700,2700,300
|
|
20240402,135000,236361630,2700,2700,2700,2700,0
|
|
20240402,134900,236361630,2700,2700,2700,2700,1100
|
|
20240402,134800,233391630,2710,2710,2710,2710,10
|
|
20240402,134700,233364530,2710,2710,2710,2710,0
|
|
20240402,134600,233364530,2710,2710,2710,2710,302
|
|
20240402,134500,232546110,2700,2700,2700,2700,0
|
|
20240402,134400,232546110,2700,2700,2700,2700,0
|
|
20240402,134300,232546110,2700,2700,2700,2700,0
|
|
20240402,134200,232546110,2700,2700,2700,2700,5
|
|
20240402,134100,232532610,2700,2700,2700,2700,0
|
|
20240402,134000,232532610,2700,2700,2700,2700,10
|
|
20240402,133900,232505610,2700,2700,2700,2700,0
|
|
20240402,133800,232505610,2700,2700,2700,2700,0
|
|
20240402,133700,232505610,2700,2700,2700,2700,0
|
|
20240402,133600,232505610,2700,2700,2700,2700,0
|
|
20240402,133500,232505610,2700,2700,2700,2700,500
|
|
20240402,133400,231155610,2700,2700,2700,2700,12
|
|
20240402,133300,231123210,2700,2700,2700,2700,1
|
|
20240402,133200,231120510,2700,2700,2700,2700,228
|
|
20240402,133100,230504910,2700,2700,2700,2700,1772
|
|
20240402,133000,225720510,2710,2710,2710,2710,10
|
|
20240402,132900,225693410,2700,2700,2700,2700,4
|
|
20240402,132800,225682610,2700,2700,2700,2695,135
|
|
20240402,132700,225318120,2700,2700,2700,2700,0
|
|
20240402,132600,225318120,2700,2700,2700,2700,4868
|
|
20240402,132500,212174520,2705,2710,2710,2705,4190
|
|
20240402,132400,200839095,2710,2710,2710,2710,0
|
|
20240402,132300,200839095,2710,2710,2710,2710,0
|
|
20240402,132200,200839095,2710,2710,2710,2710,6
|
|
20240402,132100,200822835,2720,2720,2720,2720,0
|
|
20240402,132000,200822835,2720,2710,2720,2710,2
|
|
20240402,131900,200817405,2710,2710,2710,2710,0
|
|
20240402,131800,200817405,2710,2720,2720,2710,11
|
|
20240402,131700,200787585,2720,2720,2720,2720,201
|
|
20240402,131600,200240865,2710,2710,2710,2710,70
|
|
20240402,131500,200051165,2710,2710,2710,2710,2
|
|
20240402,131400,200045745,2710,2710,2710,2710,0
|
|
20240402,131300,200045745,2710,2710,2710,2710,2
|
|
20240402,131200,200040325,2710,2710,2710,2710,3
|
|
20240402,131100,200032195,2715,2715,2715,2715,0
|
|
20240402,131000,200032195,2715,2715,2715,2715,65
|
|
20240402,130900,199855720,2710,2710,2710,2710,0
|
|
20240402,130800,199855720,2710,2710,2710,2710,24
|
|
20240402,130700,199790680,2715,2715,2715,2715,90
|
|
20240402,130600,199546330,2715,2715,2715,2715,0
|
|
20240402,130500,199546330,2715,2715,2715,2715,20
|
|
20240402,130400,199492030,2715,2715,2715,2715,0
|
|
20240402,130300,199492030,2715,2715,2715,2715,2
|
|
20240402,130200,199486600,2710,2710,2710,2710,4
|
|
20240402,130100,199475760,2705,2710,2710,2705,531
|
|
20240402,130000,198039230,2705,2705,2705,2705,0
|
|
20240402,125900,198039230,2705,2705,2705,2705,0
|
|
20240402,125800,198039230,2705,2705,2705,2705,0
|
|
20240402,125700,198039230,2705,2705,2705,2705,439
|
|
20240402,125600,196851735,2705,2710,2710,2705,1096
|
|
20240402,125500,193887005,2705,2705,2705,2705,500
|
|
20240402,125400,192534505,2710,2710,2710,2710,369
|
|
20240402,125300,191534515,2710,2710,2710,2710,0
|
|
20240402,125200,191534515,2710,2710,2710,2710,871
|
|
20240402,125100,189174105,2710,2710,2710,2710,0
|
|
20240402,125000,189174105,2710,2710,2710,2710,0
|
|
20240402,124900,189174105,2710,2710,2710,2710,0
|
|
20240402,124800,189174105,2710,2715,2715,2710,37
|
|
20240402,124700,189073820,2710,2710,2710,2710,0
|
|
20240402,124600,189073820,2710,2710,2710,2710,1
|
|
20240402,124500,189071110,2710,2710,2710,2710,0
|
|
20240402,124400,189071110,2710,2710,2710,2710,0
|
|
20240402,124300,189071110,2710,2710,2710,2710,0
|
|
20240402,124200,189071110,2710,2710,2710,2710,0
|
|
20240402,124100,189071110,2710,2710,2710,2710,0
|
|
20240402,124000,189071110,2710,2710,2710,2710,0
|
|
20240402,123900,189071110,2710,2710,2710,2710,232
|
|
20240402,123800,188442390,2710,2710,2710,2710,0
|
|
20240402,123700,188442390,2710,2710,2710,2710,0
|
|
20240402,123600,188442390,2710,2710,2710,2710,32
|
|
20240402,123500,188355670,2710,2710,2710,2710,347
|
|
20240402,123400,187415300,2705,2705,2705,2705,0
|
|
20240402,123300,187415300,2705,2705,2705,2705,0
|
|
20240402,123200,187415300,2705,2705,2705,2705,0
|
|
20240402,123100,187415300,2705,2705,2705,2705,0
|
|
20240402,123000,187415300,2705,2705,2705,2705,0
|
|
20240402,122900,187415300,2705,2705,2705,2705,0
|
|
20240402,122800,187415300,2705,2705,2705,2705,0
|
|
20240402,122700,187415300,2705,2705,2705,2705,0
|
|
20240402,122600,187415300,2705,2705,2705,2705,23
|
|
20240402,122500,187353085,2705,2705,2705,2705,0
|
|
20240402,122400,187353085,2705,2705,2705,2705,0
|
|
20240402,122300,187353085,2705,2705,2710,2705,308
|
|
20240402,122200,186519920,2705,2705,2705,2705,3005
|
|
20240402,122100,178391395,2710,2710,2710,2710,0
|
|
20240402,122000,178391395,2710,2710,2710,2710,0
|
|
20240402,121900,178391395,2710,2710,2710,2710,381
|
|
20240402,121800,177358885,2710,2710,2710,2710,0
|
|
20240402,121700,177358885,2710,2710,2710,2710,0
|
|
20240402,121600,177358885,2710,2710,2710,2710,0
|
|
20240402,121500,177358885,2710,2710,2710,2710,0
|
|
20240402,121400,177358885,2710,2710,2710,2710,105
|
|
20240402,121300,177074335,2705,2705,2705,2705,0
|
|
20240402,121200,177074335,2705,2705,2705,2705,0
|
|
20240402,121100,177074335,2705,2705,2705,2705,0
|
|
20240402,121000,177074335,2705,2705,2705,2705,20
|
|
20240402,120900,177020235,2705,2705,2705,2705,0
|
|
20240402,120800,177020235,2705,2705,2705,2705,0
|
|
20240402,120700,177020235,2705,2705,2705,2705,64
|
|
20240402,120600,176847115,2705,2705,2705,2705,22
|
|
20240402,120500,176787605,2715,2715,2715,2715,3
|
|
20240402,120400,176779460,2705,2705,2705,2705,2864
|
|
20240402,120300,169032340,2710,2710,2710,2710,10
|
|
20240402,120200,169005240,2705,2705,2705,2705,4
|
|
20240402,120100,168994420,2705,2710,2710,2705,2160
|
|
20240402,120000,163140845,2715,2715,2715,2715,0
|
|
20240402,115900,163140845,2715,2715,2715,2715,20
|
|
20240402,115800,163086545,2715,2715,2715,2715,0
|
|
20240402,115700,163086545,2715,2715,2715,2715,0
|
|
20240402,115600,163086545,2715,2715,2715,2715,0
|
|
20240402,115500,163086545,2715,2715,2715,2715,0
|
|
20240402,115400,163086545,2715,2715,2715,2715,0
|
|
20240402,115300,163086545,2715,2715,2715,2715,2164
|
|
20240402,115200,157211285,2715,2715,2715,2715,85
|
|
20240402,115100,156980510,2720,2720,2720,2720,0
|
|
20240402,115000,156980510,2720,2720,2720,2720,0
|
|
20240402,114900,156980510,2720,2720,2720,2720,2
|
|
20240402,114800,156975070,2715,2715,2715,2715,250
|
|
20240402,114700,156296320,2715,2715,2715,2715,0
|
|
20240402,114600,156296320,2715,2715,2715,2715,300
|
|
20240402,114500,155481820,2715,2720,2720,2715,245
|
|
20240402,114400,154816640,2715,2715,2715,2715,424
|
|
20240402,114300,153665480,2715,2715,2715,2715,0
|
|
20240402,114200,153665480,2715,2715,2715,2715,0
|
|
20240402,114100,153665480,2715,2715,2715,2715,0
|
|
20240402,114000,153665480,2715,2715,2715,2715,20
|
|
20240402,113900,153611180,2720,2720,2720,2720,1
|
|
20240402,113800,153608460,2720,2720,2720,2720,4
|
|
20240402,113700,153597580,2720,2720,2720,2720,0
|
|
20240402,113600,153597580,2720,2720,2720,2720,29
|
|
20240402,113500,153518700,2720,2720,2720,2720,20
|
|
20240402,113400,153464300,2720,2720,2720,2720,1
|
|
20240402,113300,153461580,2715,2715,2715,2715,0
|
|
20240402,113200,153461580,2715,2715,2715,2715,50
|
|
20240402,113100,153325830,2720,2720,2720,2720,1
|
|
20240402,113000,153323110,2715,2715,2715,2715,0
|
|
20240402,112900,153323110,2715,2715,2715,2715,0
|
|
20240402,112800,153323110,2715,2715,2715,2715,0
|
|
20240402,112700,153323110,2715,2715,2715,2715,0
|
|
20240402,112600,153323110,2715,2715,2715,2715,186
|
|
20240402,112500,152818120,2715,2710,2715,2710,51
|
|
20240402,112400,152679905,2710,2710,2710,2710,328
|
|
20240402,112300,151791025,2710,2710,2710,2710,10
|
|
20240402,112200,151763925,2710,2710,2710,2710,260
|
|
20240402,112100,151059325,2715,2715,2715,2715,7
|
|
20240402,112000,151040320,2715,2715,2715,2715,9
|
|
20240402,111900,151015885,2710,2710,2710,2710,0
|
|
20240402,111800,151015885,2710,2710,2710,2710,205
|
|
20240402,111700,150460335,2715,2715,2715,2715,2
|
|
20240402,111600,150454905,2715,2715,2715,2715,10
|
|
20240402,111500,150427755,2710,2710,2710,2710,473
|
|
20240402,111400,149145925,2715,2715,2715,2715,0
|
|
20240402,111300,149145925,2715,2715,2715,2715,206
|
|
20240402,111200,148586635,2715,2715,2715,2715,0
|
|
20240402,111100,148586635,2715,2715,2715,2715,140
|
|
20240402,111000,148206535,2715,2715,2715,2715,0
|
|
20240402,110900,148206535,2715,2715,2715,2715,3
|
|
20240402,110800,148198390,2715,2715,2715,2715,0
|
|
20240402,110700,148198390,2715,2715,2715,2715,0
|
|
20240402,110600,148198390,2715,2715,2715,2715,0
|
|
20240402,110500,148198390,2715,2715,2715,2715,143
|
|
20240402,110400,147810145,2705,2705,2705,2705,0
|
|
20240402,110300,147810145,2705,2710,2710,2705,366
|
|
20240402,110200,146818355,2710,2710,2710,2710,0
|
|
20240402,110100,146818355,2710,2710,2710,2710,0
|
|
20240402,110000,146818355,2710,2710,2710,2710,100
|
|
20240402,105900,146547355,2710,2710,2710,2710,346
|
|
20240402,105800,145609695,2705,2710,2710,2705,568
|
|
20240402,105700,144070705,2710,2710,2710,2710,622
|
|
20240402,105600,142385085,2710,2710,2710,2710,0
|
|
20240402,105500,142385085,2710,2710,2710,2710,203
|
|
20240402,105400,141834955,2705,2710,2710,2705,1879
|
|
20240402,105300,136745290,2715,2715,2715,2715,0
|
|
20240402,105200,136745290,2715,2715,2715,2715,142
|
|
20240402,105100,136359760,2715,2715,2715,2715,1
|
|
20240402,105000,136357045,2720,2720,2720,2720,30
|
|
20240402,104900,136275445,2720,2720,2720,2720,50
|
|
20240402,104800,136139445,2720,2720,2720,2720,10
|
|
20240402,104700,136112245,2720,2720,2720,2720,0
|
|
20240402,104600,136112245,2720,2715,2720,2715,2
|
|
20240402,104500,136106810,2725,2715,2725,2710,2905
|
|
20240402,104400,128220575,2725,2725,2725,2725,102
|
|
20240402,104300,127942625,2725,2720,2725,2720,2630
|
|
20240402,104200,120788525,2725,2735,2735,2725,4300
|
|
20240402,104100,109058850,2740,2740,2740,2740,0
|
|
20240402,104000,109058850,2740,2740,2740,2740,200
|
|
20240402,103900,108510850,2735,2740,2740,2735,243
|
|
20240402,103800,107845245,2740,2740,2740,2740,0
|
|
20240402,103700,107845245,2740,2740,2740,2740,0
|
|
20240402,103600,107845245,2740,2740,2740,2740,127
|
|
20240402,103500,107497265,2740,2740,2740,2740,0
|
|
20240402,103400,107497265,2740,2740,2740,2740,3
|
|
20240402,103300,107489045,2740,2740,2740,2740,0
|
|
20240402,103200,107489045,2740,2740,2740,2740,0
|
|
20240402,103100,107489045,2740,2740,2740,2740,15
|
|
20240402,103000,107447945,2745,2745,2745,2745,0
|
|
20240402,102900,107447945,2745,2745,2745,2745,0
|
|
20240402,102800,107447945,2745,2745,2745,2745,0
|
|
20240402,102700,107447945,2745,2745,2745,2745,0
|
|
20240402,102600,107447945,2745,2745,2745,2745,60
|
|
20240402,102500,107283245,2745,2745,2745,2745,1
|
|
20240402,102400,107280500,2730,2730,2730,2730,0
|
|
20240402,102300,107280500,2730,2730,2730,2730,0
|
|
20240402,102200,107280500,2730,2730,2730,2730,500
|
|
20240402,102100,105915500,2730,2730,2730,2730,1
|
|
20240402,102000,105912770,2745,2745,2745,2745,2
|
|
20240402,101900,105907280,2745,2745,2745,2745,0
|
|
20240402,101800,105907280,2745,2745,2745,2745,62
|
|
20240402,101700,105737090,2745,2745,2745,2745,0
|
|
20240402,101600,105737090,2745,2745,2745,2745,202
|
|
20240402,101500,105182600,2745,2745,2745,2745,10
|
|
20240402,101400,105155150,2730,2730,2730,2730,0
|
|
20240402,101300,105155150,2730,2735,2735,2730,691
|
|
20240402,101200,103266215,2745,2745,2745,2745,0
|
|
20240402,101100,103266215,2745,2745,2745,2745,0
|
|
20240402,101000,103266215,2745,2745,2745,2745,2
|
|
20240402,100900,103260725,2730,2730,2730,2730,0
|
|
20240402,100800,103260725,2730,2735,2735,2730,7
|
|
20240402,100700,103241610,2730,2730,2730,2730,0
|
|
20240402,100600,103241610,2730,2730,2730,2730,0
|
|
20240402,100500,103241610,2730,2730,2730,2730,0
|
|
20240402,100400,103241610,2730,2730,2730,2730,0
|
|
20240402,100300,103241610,2730,2730,2730,2730,130
|
|
20240402,100200,102886710,2730,2745,2745,2730,853
|
|
20240402,100100,100557945,2745,2745,2745,2745,2
|
|
20240402,100000,100552455,2745,2745,2745,2745,0
|
|
20240402,095900,100552455,2745,2745,2745,2745,1
|
|
20240402,095800,100549710,2730,2750,2750,2730,271
|
|
20240402,095700,99809860,2730,2730,2730,2730,0
|
|
20240402,095600,99809860,2730,2730,2730,2730,0
|
|
20240402,095500,99809860,2730,2730,2730,2730,1100
|
|
20240402,095400,96806860,2750,2750,2750,2730,110
|
|
20240402,095300,96506340,2750,2735,2750,2730,1137
|
|
20240402,095200,93399940,2750,2750,2750,2750,100
|
|
20240402,095100,93124940,2750,2740,2750,2740,128
|
|
20240402,095000,92774210,2735,2735,2735,2735,0
|
|
20240402,094900,92774210,2735,2730,2735,2730,1001
|
|
20240402,094800,90041475,2730,2730,2730,2730,51
|
|
20240402,094700,89902245,2740,2730,2740,2730,1394
|
|
20240402,094600,86096515,2740,2740,2740,2740,0
|
|
20240402,094500,86096515,2740,2740,2740,2740,300
|
|
20240402,094400,85274515,2750,2750,2750,2750,0
|
|
20240402,094300,85274515,2750,2750,2750,2750,4
|
|
20240402,094200,85263515,2750,2750,2750,2750,1
|
|
20240402,094100,85260765,2730,2735,2750,2730,1890
|
|
20240402,094000,80096045,2750,2750,2750,2750,5
|
|
20240402,093900,80082295,2735,2735,2735,2735,997
|
|
20240402,093800,77355500,2735,2730,2735,2730,163
|
|
20240402,093700,76910505,2730,2735,2735,2730,1495
|
|
20240402,093600,72829135,2735,2750,2750,2735,2087
|
|
20240402,093500,67120870,2755,2755,2755,2755,0
|
|
20240402,093400,67120870,2755,2755,2755,2755,0
|
|
20240402,093300,67120870,2755,2755,2755,2755,0
|
|
20240402,093200,67120870,2755,2740,2755,2735,219
|
|
20240402,093100,66521005,2765,2765,2765,2765,0
|
|
20240402,093000,66521005,2765,2760,2765,2760,515
|
|
20240402,092900,65099150,2765,2765,2765,2765,0
|
|
20240402,092800,65099150,2765,2740,2765,2730,3717
|
|
20240402,092700,54926485,2735,2740,2740,2735,626
|
|
20240402,092600,53211320,2740,2740,2740,2740,50
|
|
20240402,092500,53074320,2740,2740,2740,2740,289
|
|
20240402,092400,52282460,2740,2735,2740,2735,403
|
|
20240402,092300,51180250,2735,2735,2735,2735,396
|
|
20240402,092200,50097190,2735,2735,2740,2735,898
|
|
20240402,092100,47641135,2735,2740,2740,2735,869
|
|
20240402,092000,45260245,2740,2740,2740,2740,32
|
|
20240402,091900,45172565,2740,2740,2740,2740,400
|
|
20240402,091800,44076565,2745,2755,2755,2745,4654
|
|
20240402,091700,31282900,2765,2765,2765,2765,100
|
|
20240402,091600,31006400,2755,2755,2755,2755,776
|
|
20240402,091500,28868520,2765,2765,2765,2765,2
|
|
20240402,091400,28862990,2750,2750,2750,2750,2000
|
|
20240402,091300,23362990,2750,2750,2750,2750,12
|
|
20240402,091200,23329990,2765,2750,2765,2750,86
|
|
20240402,091100,23092950,2750,2750,2750,2750,340
|
|
20240402,091000,22157950,2750,2750,2755,2750,204
|
|
20240402,090900,21596700,2750,2750,2750,2750,15
|
|
20240402,090800,21555450,2750,2770,2770,2750,701
|
|
20240402,090700,19624330,2770,2785,2800,2770,914
|
|
20240402,090600,17082180,2785,2755,2790,2755,681
|
|
20240402,090500,15192325,2755,2765,2765,2755,320
|
|
20240402,090400,14310040,2770,2770,2770,2770,10
|
|
20240402,090300,14282340,2775,2765,2775,2765,1120
|
|
20240402,090200,11185160,2750,2750,2750,2750,120
|
|
20240402,090100,10855160,2765,2765,2765,2765,200
|
|
20240402,090000,10302160,2765,2740,2765,2740,3759
|