703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,204000,532194880,5740,5740,5740,5740,6155
|
|
20240415,203900,532194880,5740,5740,5740,5740,0
|
|
20240415,203800,532194880,5740,5740,5740,5740,0
|
|
20240415,203700,532194880,5740,5740,5740,5740,0
|
|
20240415,203600,532194880,5740,5740,5740,5740,0
|
|
20240415,203500,532194880,5740,5740,5740,5740,0
|
|
20240415,203400,532194880,5740,5740,5740,5740,0
|
|
20240415,203300,532194880,5740,5740,5740,5740,0
|
|
20240415,203200,532194880,5740,5740,5740,5740,0
|
|
20240415,203100,532194880,5740,5740,5740,5740,0
|
|
20240415,203000,532194880,5740,5740,5740,5740,0
|
|
20240415,202900,532194880,5740,5740,5740,5740,0
|
|
20240415,202800,532194880,5740,5740,5740,5740,0
|
|
20240415,202700,532194880,5740,5740,5740,5740,0
|
|
20240415,202600,532194880,5740,5740,5740,5740,0
|
|
20240415,202500,532194880,5740,5740,5740,5740,0
|
|
20240415,202400,532194880,5740,5740,5740,5740,0
|
|
20240415,202300,532194880,5740,5740,5740,5740,0
|
|
20240415,202200,532194880,5740,5740,5740,5740,0
|
|
20240415,202100,532194880,5740,5740,5740,5740,0
|
|
20240415,202000,532194880,5740,5740,5740,5740,0
|
|
20240415,201900,532194880,5740,5740,5740,5740,0
|
|
20240415,201800,532194880,5740,5740,5740,5740,0
|
|
20240415,201700,532194880,5740,5740,5740,5740,0
|
|
20240415,201600,532194880,5740,5740,5740,5740,0
|
|
20240415,201500,532194880,5740,5740,5740,5740,0
|
|
20240415,201400,532194880,5740,5740,5740,5740,0
|
|
20240415,201300,532194880,5740,5740,5740,5740,0
|
|
20240415,201200,532194880,5740,5740,5740,5740,0
|
|
20240415,201100,532194880,5740,5740,5740,5740,0
|
|
20240415,201000,532194880,5740,5740,5740,5740,6155
|
|
20240415,200900,532194880,5740,5740,5740,5740,0
|
|
20240415,200800,532194880,5740,5740,5740,5740,0
|
|
20240415,200700,532194880,5740,5740,5740,5740,0
|
|
20240415,200600,532194880,5740,5740,5740,5740,0
|
|
20240415,200500,532194880,5740,5740,5740,5740,0
|
|
20240415,200400,532194880,5740,5740,5740,5740,0
|
|
20240415,200300,532194880,5740,5740,5740,5740,0
|
|
20240415,200200,532194880,5740,5740,5740,5740,0
|
|
20240415,200100,532194880,5740,5740,5740,5740,0
|
|
20240415,200000,532194880,5740,5740,5740,5740,0
|
|
20240415,195900,532194880,5740,5740,5740,5740,0
|
|
20240415,195800,532194880,5740,5740,5740,5740,0
|
|
20240415,195700,532194880,5740,5740,5740,5740,0
|
|
20240415,195600,532194880,5740,5740,5740,5740,0
|
|
20240415,195500,532194880,5740,5740,5740,5740,0
|
|
20240415,195400,532194880,5740,5740,5740,5740,0
|
|
20240415,195300,532194880,5740,5740,5740,5740,0
|
|
20240415,195200,532194880,5740,5740,5740,5740,0
|
|
20240415,195100,532194880,5740,5740,5740,5740,0
|
|
20240415,195000,532194880,5740,5740,5740,5740,0
|
|
20240415,194900,532194880,5740,5740,5740,5740,0
|
|
20240415,194800,532194880,5740,5740,5740,5740,0
|
|
20240415,194700,532194880,5740,5740,5740,5740,0
|
|
20240415,194600,532194880,5740,5740,5740,5740,0
|
|
20240415,194500,532194880,5740,5740,5740,5740,0
|
|
20240415,194400,532194880,5740,5740,5740,5740,0
|
|
20240415,194300,532194880,5740,5740,5740,5740,0
|
|
20240415,194200,532194880,5740,5740,5740,5740,0
|
|
20240415,194100,532194880,5740,5740,5740,5740,0
|
|
20240415,194000,532194880,5740,5740,5740,5740,6155
|
|
20240415,193900,532194880,5740,5740,5740,5740,0
|
|
20240415,193800,532194880,5740,5740,5740,5740,0
|
|
20240415,193700,532194880,5740,5740,5740,5740,0
|
|
20240415,193600,532194880,5740,5740,5740,5740,0
|
|
20240415,193500,532194880,5740,5740,5740,5740,0
|
|
20240415,193400,532194880,5740,5740,5740,5740,0
|
|
20240415,193300,532194880,5740,5740,5740,5740,0
|
|
20240415,193200,532194880,5740,5740,5740,5740,0
|
|
20240415,193100,532194880,5740,5740,5740,5740,0
|
|
20240415,193000,532194880,5740,5740,5740,5740,0
|
|
20240415,192900,532194880,5740,5740,5740,5740,0
|
|
20240415,192800,532194880,5740,5740,5740,5740,0
|
|
20240415,192700,532194880,5740,5740,5740,5740,0
|
|
20240415,192600,532194880,5740,5740,5740,5740,0
|
|
20240415,192500,532194880,5740,5740,5740,5740,0
|
|
20240415,192400,532194880,5740,5740,5740,5740,0
|
|
20240415,192300,532194880,5740,5740,5740,5740,0
|
|
20240415,192200,532194880,5740,5740,5740,5740,0
|
|
20240415,192100,532194880,5740,5740,5740,5740,0
|
|
20240415,192000,532194880,5740,5740,5740,5740,0
|
|
20240415,191900,532194880,5740,5740,5740,5740,0
|
|
20240415,191800,532194880,5740,5740,5740,5740,0
|
|
20240415,191700,532194880,5740,5740,5740,5740,0
|
|
20240415,191600,532194880,5740,5740,5740,5740,0
|
|
20240415,191500,532194880,5740,5740,5740,5740,0
|
|
20240415,191400,532194880,5740,5740,5740,5740,0
|
|
20240415,191300,532194880,5740,5740,5740,5740,0
|
|
20240415,191200,532194880,5740,5740,5740,5740,0
|
|
20240415,191100,532194880,5740,5740,5740,5740,0
|
|
20240415,191000,532194880,5740,5740,5740,5740,6155
|
|
20240415,190900,532194880,5740,5740,5740,5740,0
|
|
20240415,190800,532194880,5740,5740,5740,5740,0
|
|
20240415,190700,532194880,5740,5740,5740,5740,0
|
|
20240415,190600,532194880,5740,5740,5740,5740,0
|
|
20240415,190500,532194880,5740,5740,5740,5740,0
|
|
20240415,190400,532194880,5740,5740,5740,5740,0
|
|
20240415,190300,532194880,5740,5740,5740,5740,0
|
|
20240415,190200,532194880,5740,5740,5740,5740,0
|
|
20240415,190100,532194880,5740,5740,5740,5740,0
|
|
20240415,190000,532194880,5740,5740,5740,5740,0
|
|
20240415,185900,532194880,5740,5740,5740,5740,0
|
|
20240415,185800,532194880,5740,5740,5740,5740,0
|
|
20240415,185700,532194880,5740,5740,5740,5740,0
|
|
20240415,185600,532194880,5740,5740,5740,5740,0
|
|
20240415,185500,532194880,5740,5740,5740,5740,0
|
|
20240415,185400,532194880,5740,5740,5740,5740,0
|
|
20240415,185300,532194880,5740,5740,5740,5740,0
|
|
20240415,185200,532194880,5740,5740,5740,5740,0
|
|
20240415,185100,532194880,5740,5740,5740,5740,0
|
|
20240415,185000,532194880,5740,5740,5740,5740,0
|
|
20240415,184900,532194880,5740,5740,5740,5740,0
|
|
20240415,184800,532194880,5740,5740,5740,5740,0
|
|
20240415,184700,532194880,5740,5740,5740,5740,0
|
|
20240415,184600,532194880,5740,5740,5740,5740,0
|
|
20240415,184500,532194880,5740,5740,5740,5740,0
|
|
20240415,184400,532194880,5740,5740,5740,5740,0
|
|
20240415,184300,532194880,5740,5740,5740,5740,0
|
|
20240415,184200,532194880,5740,5740,5740,5740,0
|
|
20240415,184100,532194880,5740,5740,5740,5740,0
|
|
20240415,184000,532194880,5740,5740,5740,5740,6155
|
|
20240415,183900,532194880,5740,5740,5740,5740,0
|
|
20240415,183800,532194880,5740,5740,5740,5740,0
|
|
20240415,183700,532194880,5740,5740,5740,5740,0
|
|
20240415,183600,532194880,5740,5740,5740,5740,0
|
|
20240415,183500,532194880,5740,5740,5740,5740,0
|
|
20240415,183400,532194880,5740,5740,5740,5740,0
|
|
20240415,183300,532194880,5740,5740,5740,5740,0
|
|
20240415,183200,532194880,5740,5740,5740,5740,0
|
|
20240415,183100,532194880,5740,5740,5740,5740,0
|
|
20240415,183000,532194880,5740,5740,5740,5740,0
|
|
20240415,182900,532194880,5740,5740,5740,5740,0
|
|
20240415,182800,532194880,5740,5740,5740,5740,0
|
|
20240415,182700,532194880,5740,5740,5740,5740,0
|
|
20240415,182600,532194880,5740,5740,5740,5740,0
|
|
20240415,182500,532194880,5740,5740,5740,5740,0
|
|
20240415,182400,532194880,5740,5740,5740,5740,0
|
|
20240415,182300,532194880,5740,5740,5740,5740,0
|
|
20240415,182200,532194880,5740,5740,5740,5740,0
|
|
20240415,182100,532194880,5740,5740,5740,5740,0
|
|
20240415,182000,532194880,5740,5740,5740,5740,0
|
|
20240415,181900,532194880,5740,5740,5740,5740,0
|
|
20240415,181800,532194880,5740,5740,5740,5740,0
|
|
20240415,181700,532194880,5740,5740,5740,5740,0
|
|
20240415,181600,532194880,5740,5740,5740,5740,0
|
|
20240415,181500,532194880,5740,5740,5740,5740,0
|
|
20240415,181400,532194880,5740,5740,5740,5740,0
|
|
20240415,181300,532194880,5740,5740,5740,5740,0
|
|
20240415,181200,532194880,5740,5740,5740,5740,0
|
|
20240415,181100,532194880,5740,5740,5740,5740,0
|
|
20240415,181000,532194880,5740,5740,5740,5740,6155
|
|
20240415,180900,532194880,5740,5740,5740,5740,0
|
|
20240415,180800,532194880,5740,5740,5740,5740,0
|
|
20240415,180700,532194880,5740,5740,5740,5740,0
|
|
20240415,180600,532194880,5740,5740,5740,5740,0
|
|
20240415,180500,532194880,5740,5740,5740,5740,0
|
|
20240415,180400,532194880,5740,5740,5740,5740,0
|
|
20240415,180300,532194880,5740,5740,5740,5740,0
|
|
20240415,180200,532194880,5740,5740,5740,5740,0
|
|
20240415,180100,532194880,5740,5740,5740,5740,0
|
|
20240415,180000,532194880,5740,5740,5740,5740,0
|
|
20240415,175900,532194880,5740,5740,5740,5740,0
|
|
20240415,175800,532194880,5740,5740,5740,5740,0
|
|
20240415,175700,532194880,5740,5740,5740,5740,0
|
|
20240415,175600,532194880,5740,5740,5740,5740,0
|
|
20240415,175500,532194880,5740,5740,5740,5740,0
|
|
20240415,175400,532194880,5740,5740,5740,5740,0
|
|
20240415,175300,532194880,5740,5740,5740,5740,0
|
|
20240415,175200,532194880,5740,5740,5740,5740,0
|
|
20240415,175100,532194880,5740,5740,5740,5740,0
|
|
20240415,175000,532194880,5740,5740,5740,5740,0
|
|
20240415,174900,532194880,5740,5740,5740,5740,0
|
|
20240415,174800,532194880,5740,5740,5740,5740,0
|
|
20240415,174700,532194880,5740,5740,5740,5740,0
|
|
20240415,174600,532194880,5740,5740,5740,5740,0
|
|
20240415,174500,532194880,5740,5740,5740,5740,0
|
|
20240415,174400,532194880,5740,5740,5740,5740,0
|
|
20240415,174300,532194880,5740,5740,5740,5740,0
|
|
20240415,174200,532194880,5740,5740,5740,5740,0
|
|
20240415,174100,532194880,5740,5740,5740,5740,0
|
|
20240415,174000,532194880,5740,5740,5740,5740,6155
|
|
20240415,173900,532194880,5740,5740,5740,5740,0
|
|
20240415,173800,532194880,5740,5740,5740,5740,0
|
|
20240415,173700,532194880,5740,5740,5740,5740,0
|
|
20240415,173600,532194880,5740,5740,5740,5740,0
|
|
20240415,173500,532194880,5740,5740,5740,5740,0
|
|
20240415,173400,532194880,5740,5740,5740,5740,0
|
|
20240415,173300,532194880,5740,5740,5740,5740,0
|
|
20240415,173200,532194880,5740,5740,5740,5740,0
|
|
20240415,173100,532194880,5740,5740,5740,5740,0
|
|
20240415,173000,532194880,5740,5740,5740,5740,0
|
|
20240415,172900,532194880,5740,5740,5740,5740,0
|
|
20240415,172800,532194880,5740,5740,5740,5740,0
|
|
20240415,172700,532194880,5740,5740,5740,5740,0
|
|
20240415,172600,532194880,5740,5740,5740,5740,0
|
|
20240415,172500,532194880,5740,5740,5740,5740,0
|
|
20240415,172400,532194880,5740,5740,5740,5740,0
|
|
20240415,172300,532194880,5740,5740,5740,5740,0
|
|
20240415,172200,532194880,5740,5740,5740,5740,0
|
|
20240415,172100,532194880,5740,5740,5740,5740,0
|
|
20240415,172000,532194880,5740,5740,5740,5740,0
|
|
20240415,171900,532194880,5740,5740,5740,5740,0
|
|
20240415,171800,532194880,5740,5740,5740,5740,0
|
|
20240415,171700,532194880,5740,5740,5740,5740,0
|
|
20240415,171600,532194880,5740,5740,5740,5740,0
|
|
20240415,171500,532194880,5740,5740,5740,5740,0
|
|
20240415,171400,532194880,5740,5740,5740,5740,0
|
|
20240415,171300,532194880,5740,5740,5740,5740,0
|
|
20240415,171200,532194880,5740,5740,5740,5740,0
|
|
20240415,171100,532194880,5740,5740,5740,5740,0
|
|
20240415,171000,532194880,5740,5740,5740,5740,6155
|
|
20240415,170900,532194880,5740,5740,5740,5740,0
|
|
20240415,170800,532194880,5740,5740,5740,5740,0
|
|
20240415,170700,532194880,5740,5740,5740,5740,0
|
|
20240415,170600,532194880,5740,5740,5740,5740,0
|
|
20240415,170500,532194880,5740,5740,5740,5740,0
|
|
20240415,170400,532194880,5740,5740,5740,5740,0
|
|
20240415,170300,532194880,5740,5740,5740,5740,0
|
|
20240415,170200,532194880,5740,5740,5740,5740,0
|
|
20240415,170100,532194880,5740,5740,5740,5740,0
|
|
20240415,170000,532194880,5740,5740,5740,5740,0
|
|
20240415,165900,532194880,5740,5740,5740,5740,0
|
|
20240415,165800,532194880,5740,5740,5740,5740,0
|
|
20240415,165700,532194880,5740,5740,5740,5740,0
|
|
20240415,165600,532194880,5740,5740,5740,5740,0
|
|
20240415,165500,532194880,5740,5740,5740,5740,0
|
|
20240415,165400,532194880,5740,5740,5740,5740,0
|
|
20240415,165300,532194880,5740,5740,5740,5740,0
|
|
20240415,165200,532194880,5740,5740,5740,5740,0
|
|
20240415,165100,532194880,5740,5740,5740,5740,0
|
|
20240415,165000,532194880,5740,5740,5740,5740,0
|
|
20240415,164900,532194880,5740,5740,5740,5740,0
|
|
20240415,164800,532194880,5740,5740,5740,5740,0
|
|
20240415,164700,532194880,5740,5740,5740,5740,0
|
|
20240415,164600,532194880,5740,5740,5740,5740,0
|
|
20240415,164500,532194880,5740,5740,5740,5740,0
|
|
20240415,164400,532194880,5740,5740,5740,5740,0
|
|
20240415,164300,532194880,5740,5740,5740,5740,0
|
|
20240415,164200,532194880,5740,5740,5740,5740,0
|
|
20240415,164100,532194880,5740,5740,5740,5740,0
|
|
20240415,164000,532194880,5740,5740,5740,5740,6155
|
|
20240415,163900,532194880,5740,5740,5740,5740,0
|
|
20240415,163800,532194880,5740,5740,5740,5740,0
|
|
20240415,163700,532194880,5740,5740,5740,5740,0
|
|
20240415,163600,532194880,5740,5740,5740,5740,0
|
|
20240415,163500,532194880,5740,5740,5740,5740,0
|
|
20240415,163400,532194880,5740,5740,5740,5740,0
|
|
20240415,163300,532194880,5740,5740,5740,5740,0
|
|
20240415,163200,532194880,5740,5740,5740,5740,0
|
|
20240415,163100,532194880,5740,5740,5740,5740,0
|
|
20240415,163000,532194880,5740,5740,5740,5740,0
|
|
20240415,162900,532194880,5740,5740,5740,5740,0
|
|
20240415,162800,532194880,5740,5740,5740,5740,0
|
|
20240415,162700,532194880,5740,5740,5740,5740,0
|
|
20240415,162600,532194880,5740,5740,5740,5740,0
|
|
20240415,162500,532194880,5740,5740,5740,5740,0
|
|
20240415,162400,532194880,5740,5740,5740,5740,0
|
|
20240415,162300,532194880,5740,5740,5740,5740,0
|
|
20240415,162200,532194880,5740,5740,5740,5740,0
|
|
20240415,162100,532194880,5740,5740,5740,5740,0
|
|
20240415,162000,532194880,5740,5740,5740,5740,0
|
|
20240415,161900,532194880,5740,5740,5740,5740,0
|
|
20240415,161800,532194880,5740,5740,5740,5740,0
|
|
20240415,161700,532194880,5740,5740,5740,5740,0
|
|
20240415,161600,532194880,5740,5740,5740,5740,0
|
|
20240415,161500,532194880,5740,5740,5740,5740,0
|
|
20240415,161400,532194880,5740,5740,5740,5740,0
|
|
20240415,161300,532194880,5740,5740,5740,5740,0
|
|
20240415,161200,532194880,5740,5740,5740,5740,0
|
|
20240415,161100,532194880,5740,5740,5740,5740,0
|
|
20240415,161000,532194880,5740,5740,5740,5740,6155
|
|
20240415,160900,532194880,5740,5740,5740,5740,0
|
|
20240415,160800,532194880,5740,5740,5740,5740,0
|
|
20240415,160700,532194880,5740,5740,5740,5740,0
|
|
20240415,160600,532194880,5740,5740,5740,5740,0
|
|
20240415,160500,532194880,5740,5740,5740,5740,0
|
|
20240415,160400,532194880,5740,5740,5740,5740,0
|
|
20240415,160300,532194880,5740,5740,5740,5740,0
|
|
20240415,160200,532194880,5740,5740,5740,5740,0
|
|
20240415,160100,532194880,5740,5740,5740,5740,0
|
|
20240415,160000,532194880,5740,5740,5740,5740,0
|
|
20240415,155900,532194880,5740,5740,5740,5740,0
|
|
20240415,155800,532194880,5740,5740,5740,5740,0
|
|
20240415,155700,532194880,5740,5740,5740,5740,0
|
|
20240415,155600,532194880,5740,5740,5740,5740,0
|
|
20240415,155500,532194880,5740,5740,5740,5740,0
|
|
20240415,155400,532194880,5740,5740,5740,5740,0
|
|
20240415,155300,532194880,5740,5740,5740,5740,0
|
|
20240415,155200,532194880,5740,5740,5740,5740,0
|
|
20240415,155100,532194880,5740,5740,5740,5740,0
|
|
20240415,155000,532194880,5740,5740,5740,5740,0
|
|
20240415,154900,532194880,5740,5740,5740,5740,0
|
|
20240415,154800,532194880,5740,5740,5740,5740,0
|
|
20240415,154700,532194880,5740,5740,5740,5740,0
|
|
20240415,154600,532194880,5740,5740,5740,5740,0
|
|
20240415,154500,532194880,5740,5740,5740,5740,0
|
|
20240415,154400,532194880,5740,5740,5740,5740,0
|
|
20240415,154300,532194880,5740,5740,5740,5740,0
|
|
20240415,154200,532194880,5740,5740,5740,5740,0
|
|
20240415,154100,532194880,5740,5740,5740,5740,0
|
|
20240415,154000,532194880,5740,5740,5740,5740,6155
|
|
20240415,153900,532194880,5740,5740,5740,5740,0
|
|
20240415,153800,532194880,5740,5740,5740,5740,0
|
|
20240415,153700,532194880,5740,5740,5740,5740,0
|
|
20240415,153600,532194880,5740,5740,5740,5740,0
|
|
20240415,153500,532194880,5740,5740,5740,5740,0
|
|
20240415,153400,532194880,5740,5740,5740,5740,0
|
|
20240415,153300,532194880,5740,5740,5740,5740,0
|
|
20240415,153200,532194880,5740,5740,5740,5740,0
|
|
20240415,153100,532194880,5740,5740,5740,5740,0
|
|
20240415,153000,532194880,5740,5740,5740,5740,6155
|
|
20240415,152900,496865180,5740,5740,5740,5740,0
|
|
20240415,152800,496865180,5740,5740,5740,5740,0
|
|
20240415,152700,496865180,5740,5740,5740,5740,0
|
|
20240415,152600,496865180,5740,5740,5740,5740,0
|
|
20240415,152500,496865180,5740,5740,5740,5740,0
|
|
20240415,152400,496865180,5740,5740,5740,5740,0
|
|
20240415,152300,496865180,5740,5740,5740,5740,0
|
|
20240415,152200,496865180,5740,5740,5740,5740,0
|
|
20240415,152100,496865180,5740,5740,5740,5740,0
|
|
20240415,152000,496865180,5740,5740,5740,5740,0
|
|
20240415,151900,496865180,5740,5750,5750,5740,1671
|
|
20240415,151800,487272900,5760,5760,5760,5760,1
|
|
20240415,151700,487267140,5750,5750,5750,5750,2
|
|
20240415,151600,487255640,5770,5770,5770,5770,0
|
|
20240415,151500,487255640,5770,5760,5770,5750,334
|
|
20240415,151400,485328920,5750,5750,5750,5750,438
|
|
20240415,151300,482810420,5750,5750,5750,5750,365
|
|
20240415,151200,480711670,5740,5760,5760,5740,4929
|
|
20240415,151100,452351380,5760,5770,5770,5760,1500
|
|
20240415,151000,443699350,5770,5770,5770,5770,2
|
|
20240415,150900,443687810,5770,5770,5770,5770,100
|
|
20240415,150800,443110810,5770,5770,5770,5770,0
|
|
20240415,150700,443110810,5770,5770,5770,5770,50
|
|
20240415,150600,442822310,5760,5760,5760,5760,0
|
|
20240415,150500,442822310,5760,5760,5760,5760,1
|
|
20240415,150400,442816550,5770,5770,5770,5770,0
|
|
20240415,150300,442816550,5770,5770,5770,5770,0
|
|
20240415,150200,442816550,5770,5770,5770,5770,0
|
|
20240415,150100,442816550,5770,5760,5770,5750,1027
|
|
20240415,150000,436905130,5770,5770,5770,5770,17
|
|
20240415,145900,436807040,5770,5770,5770,5770,14
|
|
20240415,145800,436726260,5770,5770,5770,5770,600
|
|
20240415,145700,433264260,5770,5770,5770,5770,17
|
|
20240415,145600,433166170,5760,5750,5760,5750,560
|
|
20240415,145500,429946070,5750,5750,5750,5750,190
|
|
20240415,145400,428853570,5760,5760,5760,5760,10
|
|
20240415,145300,428795970,5760,5760,5760,5760,50
|
|
20240415,145200,428507970,5760,5760,5760,5760,0
|
|
20240415,145100,428507970,5760,5760,5760,5760,0
|
|
20240415,145000,428507970,5760,5760,5770,5760,913
|
|
20240415,144900,423247360,5760,5760,5760,5760,60
|
|
20240415,144800,422901760,5760,5760,5760,5760,76
|
|
20240415,144700,422464000,5760,5760,5760,5760,50
|
|
20240415,144600,422176000,5750,5760,5760,5750,486
|
|
20240415,144500,419378500,5760,5760,5760,5760,2
|
|
20240415,144400,419366980,5750,5750,5750,5750,786
|
|
20240415,144300,414847480,5750,5750,5750,5750,0
|
|
20240415,144200,414847480,5750,5750,5750,5750,100
|
|
20240415,144100,414272480,5750,5750,5750,5750,0
|
|
20240415,144000,414272480,5750,5750,5750,5750,12
|
|
20240415,143900,414203480,5760,5760,5760,5760,0
|
|
20240415,143800,414203480,5760,5760,5760,5760,0
|
|
20240415,143700,414203480,5760,5760,5760,5760,0
|
|
20240415,143600,414203480,5760,5760,5760,5760,20
|
|
20240415,143500,414088280,5760,5760,5760,5760,0
|
|
20240415,143400,414088280,5760,5760,5760,5760,300
|
|
20240415,143300,412360280,5750,5750,5750,5750,0
|
|
20240415,143200,412360280,5750,5750,5750,5750,76
|
|
20240415,143100,411923280,5760,5760,5760,5760,8
|
|
20240415,143000,411877200,5750,5760,5760,5750,476
|
|
20240415,142900,409139900,5750,5750,5750,5750,0
|
|
20240415,142800,409139900,5750,5750,5750,5750,300
|
|
20240415,142700,407414900,5770,5770,5770,5770,301
|
|
20240415,142600,405678130,5770,5770,5770,5770,100
|
|
20240415,142500,405101130,5770,5770,5770,5770,610
|
|
20240415,142400,401581430,5760,5760,5760,5760,304
|
|
20240415,142300,399830390,5760,5760,5760,5760,0
|
|
20240415,142200,399830390,5760,5760,5760,5760,0
|
|
20240415,142100,399830390,5760,5760,5760,5760,0
|
|
20240415,142000,399830390,5760,5760,5760,5760,80
|
|
20240415,141900,399369590,5760,5760,5760,5760,0
|
|
20240415,141800,399369590,5760,5760,5760,5760,0
|
|
20240415,141700,399369590,5760,5760,5760,5760,20
|
|
20240415,141600,399254390,5770,5770,5770,5770,30
|
|
20240415,141500,399081290,5770,5770,5770,5770,0
|
|
20240415,141400,399081290,5770,5770,5770,5770,0
|
|
20240415,141300,399081290,5770,5770,5770,5770,1
|
|
20240415,141200,399075520,5750,5750,5750,5750,113
|
|
20240415,141100,398425770,5770,5760,5770,5760,501
|
|
20240415,141000,395535010,5770,5770,5770,5770,0
|
|
20240415,140900,395535010,5770,5750,5770,5750,400
|
|
20240415,140800,393231010,5750,5750,5750,5750,200
|
|
20240415,140700,392081010,5780,5780,5780,5780,0
|
|
20240415,140600,392081010,5780,5780,5780,5780,0
|
|
20240415,140500,392081010,5780,5760,5780,5760,1300
|
|
20240415,140400,384577010,5780,5780,5780,5780,0
|
|
20240415,140300,384577010,5780,5780,5780,5780,0
|
|
20240415,140200,384577010,5780,5780,5780,5780,57
|
|
20240415,140100,384247550,5780,5780,5780,5780,0
|
|
20240415,140000,384247550,5780,5780,5780,5780,1
|
|
20240415,135900,384241770,5750,5750,5750,5750,1226
|
|
20240415,135800,377192270,5760,5760,5760,5760,0
|
|
20240415,135700,377192270,5760,5760,5760,5760,111
|
|
20240415,135600,376552910,5760,5760,5760,5760,585
|
|
20240415,135500,373183310,5780,5780,5780,5780,0
|
|
20240415,135400,373183310,5780,5780,5780,5780,0
|
|
20240415,135300,373183310,5780,5780,5780,5780,0
|
|
20240415,135200,373183310,5780,5780,5780,5780,1
|
|
20240415,135100,373177530,5750,5750,5750,5750,0
|
|
20240415,135000,373177530,5750,5750,5750,5750,50
|
|
20240415,134900,372890030,5780,5780,5780,5780,0
|
|
20240415,134800,372890030,5780,5780,5780,5780,32
|
|
20240415,134700,372705070,5780,5780,5780,5780,10
|
|
20240415,134600,372647270,5780,5780,5780,5780,50
|
|
20240415,134500,372358270,5790,5790,5790,5790,1
|
|
20240415,134400,372352480,5760,5760,5760,5760,16
|
|
20240415,134300,372260320,5790,5790,5790,5790,0
|
|
20240415,134200,372260320,5790,5790,5790,5790,30
|
|
20240415,134100,372086620,5790,5790,5790,5790,0
|
|
20240415,134000,372086620,5790,5790,5790,5790,18
|
|
20240415,133900,371982400,5790,5790,5790,5790,0
|
|
20240415,133800,371982400,5790,5790,5790,5790,0
|
|
20240415,133700,371982400,5790,5790,5790,5790,1
|
|
20240415,133600,371976610,5750,5750,5750,5750,504
|
|
20240415,133500,369078610,5750,5770,5770,5750,2638
|
|
20240415,133400,353905080,5770,5770,5770,5770,15
|
|
20240415,133300,353818530,5760,5760,5760,5760,31
|
|
20240415,133200,353639970,5760,5760,5760,5760,0
|
|
20240415,133100,353639970,5760,5760,5760,5760,0
|
|
20240415,133000,353639970,5760,5760,5760,5760,0
|
|
20240415,132900,353639970,5760,5760,5760,5760,0
|
|
20240415,132800,353639970,5760,5760,5760,5760,0
|
|
20240415,132700,353639970,5760,5760,5760,5760,0
|
|
20240415,132600,353639970,5760,5760,5760,5760,0
|
|
20240415,132500,353639970,5760,5760,5760,5760,244
|
|
20240415,132400,352234530,5770,5770,5770,5770,6
|
|
20240415,132300,352199910,5770,5770,5770,5770,10
|
|
20240415,132200,352142210,5770,5770,5770,5770,3
|
|
20240415,132100,352124900,5780,5780,5780,5780,0
|
|
20240415,132000,352124900,5780,5780,5780,5780,0
|
|
20240415,131900,352124900,5780,5780,5780,5780,0
|
|
20240415,131800,352124900,5780,5780,5780,5780,0
|
|
20240415,131700,352124900,5780,5780,5780,5780,0
|
|
20240415,131600,352124900,5780,5780,5780,5780,0
|
|
20240415,131500,352124900,5780,5780,5780,5780,100
|
|
20240415,131400,351546900,5780,5780,5780,5780,0
|
|
20240415,131300,351546900,5780,5780,5780,5780,50
|
|
20240415,131200,351257900,5760,5760,5760,5760,100
|
|
20240415,131100,350681900,5770,5770,5770,5770,1828
|
|
20240415,131000,340134340,5770,5770,5770,5770,113
|
|
20240415,130900,339482330,5770,5770,5770,5770,0
|
|
20240415,130800,339482330,5770,5770,5770,5770,0
|
|
20240415,130700,339482330,5770,5770,5770,5770,227
|
|
20240415,130600,338172540,5770,5770,5770,5770,531
|
|
20240415,130500,335108670,5770,5770,5770,5770,0
|
|
20240415,130400,335108670,5770,5770,5770,5770,6
|
|
20240415,130300,335074050,5770,5770,5770,5770,0
|
|
20240415,130200,335074050,5770,5770,5770,5770,0
|
|
20240415,130100,335074050,5770,5770,5770,5770,0
|
|
20240415,130000,335074050,5770,5770,5770,5770,10
|
|
20240415,125900,335016350,5770,5770,5770,5770,1
|
|
20240415,125800,335010580,5760,5760,5760,5760,1
|
|
20240415,125700,335004820,5760,5760,5760,5760,0
|
|
20240415,125600,335004820,5760,5760,5760,5760,0
|
|
20240415,125500,335004820,5760,5760,5760,5760,579
|
|
20240415,125400,331669780,5750,5750,5750,5750,0
|
|
20240415,125300,331669780,5750,5750,5750,5750,0
|
|
20240415,125200,331669780,5750,5750,5750,5750,0
|
|
20240415,125100,331669780,5750,5750,5750,5750,0
|
|
20240415,125000,331669780,5750,5750,5750,5750,0
|
|
20240415,124900,331669780,5750,5750,5750,5750,1
|
|
20240415,124800,331664030,5760,5760,5760,5760,0
|
|
20240415,124700,331664030,5760,5760,5760,5760,12
|
|
20240415,124600,331594910,5760,5760,5760,5760,5
|
|
20240415,124500,331566110,5760,5760,5760,5760,0
|
|
20240415,124400,331566110,5760,5750,5760,5750,121
|
|
20240415,124300,330869850,5750,5750,5750,5750,0
|
|
20240415,124200,330869850,5750,5750,5750,5750,0
|
|
20240415,124100,330869850,5750,5750,5750,5750,0
|
|
20240415,124000,330869850,5750,5750,5750,5750,156
|
|
20240415,123900,329972850,5750,5750,5750,5750,0
|
|
20240415,123800,329972850,5750,5750,5750,5750,0
|
|
20240415,123700,329972850,5750,5750,5750,5750,0
|
|
20240415,123600,329972850,5750,5750,5750,5750,950
|
|
20240415,123500,324510350,5750,5760,5760,5750,187
|
|
20240415,123400,323435070,5750,5760,5760,5750,140
|
|
20240415,123300,322629870,5750,5750,5750,5750,216
|
|
20240415,123200,321387870,5760,5760,5760,5760,1
|
|
20240415,123100,321382110,5760,5760,5760,5760,20
|
|
20240415,123000,321266910,5760,5760,5760,5760,0
|
|
20240415,122900,321266910,5760,5760,5760,5760,0
|
|
20240415,122800,321266910,5760,5760,5760,5760,0
|
|
20240415,122700,321266910,5760,5760,5760,5760,0
|
|
20240415,122600,321266910,5760,5760,5760,5760,4
|
|
20240415,122500,321243870,5750,5750,5750,5750,293
|
|
20240415,122400,319559120,5750,5750,5750,5750,1
|
|
20240415,122300,319553370,5740,5740,5740,5740,0
|
|
20240415,122200,319553370,5740,5740,5740,5740,0
|
|
20240415,122100,319553370,5740,5740,5740,5740,6
|
|
20240415,122000,319518930,5740,5740,5740,5740,0
|
|
20240415,121900,319518930,5740,5740,5740,5740,0
|
|
20240415,121800,319518930,5740,5740,5740,5740,0
|
|
20240415,121700,319518930,5740,5740,5740,5740,0
|
|
20240415,121600,319518930,5740,5740,5740,5740,0
|
|
20240415,121500,319518930,5740,5750,5750,5740,18
|
|
20240415,121400,319415600,5740,5740,5740,5740,500
|
|
20240415,121300,316545600,5740,5750,5750,5740,198
|
|
20240415,121200,315408730,5750,5750,5750,5750,1
|
|
20240415,121100,315402980,5750,5750,5750,5750,80
|
|
20240415,121000,314942980,5740,5750,5750,5740,110
|
|
20240415,120900,314311480,5750,5750,5750,5750,32
|
|
20240415,120800,314127480,5750,5750,5750,5750,100
|
|
20240415,120700,313552480,5750,5750,5750,5750,0
|
|
20240415,120600,313552480,5750,5740,5750,5740,701
|
|
20240415,120500,309521740,5740,5740,5740,5740,0
|
|
20240415,120400,309521740,5740,5740,5740,5740,0
|
|
20240415,120300,309521740,5740,5740,5740,5740,406
|
|
20240415,120200,307191300,5750,5750,5750,5750,50
|
|
20240415,120100,306903800,5750,5750,5750,5750,41
|
|
20240415,120000,306668050,5750,5750,5750,5750,24
|
|
20240415,115900,306530050,5750,5750,5750,5750,312
|
|
20240415,115800,304736050,5740,5740,5740,5740,6
|
|
20240415,115700,304701610,5740,5740,5740,5740,0
|
|
20240415,115600,304701610,5740,5750,5750,5740,22
|
|
20240415,115500,304575210,5750,5750,5750,5750,4
|
|
20240415,115400,304552210,5750,5750,5750,5750,10
|
|
20240415,115300,304494710,5740,5740,5740,5740,70
|
|
20240415,115200,304092910,5750,5750,5750,5750,5
|
|
20240415,115100,304064160,5750,5750,5750,5750,100
|
|
20240415,115000,303489160,5750,5750,5750,5750,100
|
|
20240415,114900,302914160,5750,5750,5750,5750,308
|
|
20240415,114800,301143160,5750,5740,5750,5740,28
|
|
20240415,114700,300982410,5750,5750,5750,5750,0
|
|
20240415,114600,300982410,5750,5750,5750,5750,101
|
|
20240415,114500,300401660,5750,5750,5750,5750,2
|
|
20240415,114400,300390160,5750,5740,5750,5740,101
|
|
20240415,114300,299810410,5750,5750,5750,5750,32
|
|
20240415,114200,299626410,5750,5750,5750,5750,26
|
|
20240415,114100,299476910,5750,5750,5750,5750,0
|
|
20240415,114000,299476910,5750,5750,5750,5750,100
|
|
20240415,113900,298901910,5750,5750,5750,5750,218
|
|
20240415,113800,297648410,5750,5750,5750,5750,29
|
|
20240415,113700,297481660,5750,5750,5750,5750,93
|
|
20240415,113600,296946910,5750,5750,5750,5750,47
|
|
20240415,113500,296676660,5750,5750,5750,5750,0
|
|
20240415,113400,296676660,5750,5750,5750,5750,0
|
|
20240415,113300,296676660,5750,5740,5750,5740,568
|
|
20240415,113200,293416060,5750,5750,5750,5750,0
|
|
20240415,113100,293416060,5750,5750,5750,5750,0
|
|
20240415,113000,293416060,5750,5750,5750,5750,2468
|
|
20240415,112900,279225060,5750,5750,5750,5750,0
|
|
20240415,112800,279225060,5750,5760,5760,5750,411
|
|
20240415,112700,276861800,5750,5750,5750,5750,179
|
|
20240415,112600,275832550,5750,5750,5750,5750,0
|
|
20240415,112500,275832550,5750,5750,5750,5750,0
|
|
20240415,112400,275832550,5750,5750,5750,5750,0
|
|
20240415,112300,275832550,5750,5750,5750,5750,0
|
|
20240415,112200,275832550,5750,5750,5750,5750,0
|
|
20240415,112100,275832550,5750,5760,5760,5750,97
|
|
20240415,112000,275274790,5750,5760,5760,5750,182
|
|
20240415,111900,274228090,5750,5760,5760,5750,30
|
|
20240415,111800,274055510,5760,5760,5760,5760,2
|
|
20240415,111700,274043990,5760,5760,5760,5760,3
|
|
20240415,111600,274026710,5760,5780,5780,5760,16
|
|
20240415,111500,273934530,5750,5750,5750,5750,15
|
|
20240415,111400,273848280,5750,5760,5760,5750,200
|
|
20240415,111300,272697540,5750,5750,5750,5750,0
|
|
20240415,111200,272697540,5750,5750,5750,5750,935
|
|
20240415,111100,267321290,5750,5750,5750,5750,0
|
|
20240415,111000,267321290,5750,5750,5750,5750,8
|
|
20240415,110900,267275290,5760,5760,5760,5760,0
|
|
20240415,110800,267275290,5760,5760,5760,5760,0
|
|
20240415,110700,267275290,5760,5760,5760,5760,52
|
|
20240415,110600,266975770,5760,5760,5760,5760,0
|
|
20240415,110500,266975770,5760,5760,5760,5760,0
|
|
20240415,110400,266975770,5760,5760,5760,5760,9
|
|
20240415,110300,266923930,5750,5750,5750,5750,0
|
|
20240415,110200,266923930,5750,5750,5750,5750,844
|
|
20240415,110100,262070930,5760,5760,5760,5760,16
|
|
20240415,110000,261978770,5750,5750,5750,5750,0
|
|
20240415,105900,261978770,5750,5750,5750,5750,0
|
|
20240415,105800,261978770,5750,5750,5750,5750,0
|
|
20240415,105700,261978770,5750,5750,5750,5750,500
|
|
20240415,105600,259103770,5760,5760,5760,5760,0
|
|
20240415,105500,259103770,5760,5760,5760,5760,516
|
|
20240415,105400,256131610,5760,5760,5760,5760,657
|
|
20240415,105300,252347290,5760,5760,5760,5760,34
|
|
20240415,105200,252151450,5770,5770,5770,5770,100
|
|
20240415,105100,251574450,5760,5760,5760,5760,26
|
|
20240415,105000,251424690,5760,5760,5760,5760,344
|
|
20240415,104900,249443250,5760,5770,5770,5760,41
|
|
20240415,104800,249206840,5760,5760,5760,5760,0
|
|
20240415,104700,249206840,5760,5760,5760,5760,0
|
|
20240415,104600,249206840,5760,5770,5770,5760,28
|
|
20240415,104500,249045510,5760,5760,5760,5760,100
|
|
20240415,104400,248469510,5760,5760,5760,5760,42
|
|
20240415,104300,248227590,5760,5760,5760,5760,0
|
|
20240415,104200,248227590,5760,5760,5760,5760,2062
|
|
20240415,104100,236350470,5760,5760,5760,5760,0
|
|
20240415,104000,236350470,5760,5770,5770,5760,800
|
|
20240415,103900,231740270,5760,5760,5760,5760,0
|
|
20240415,103800,231740270,5760,5760,5760,5760,0
|
|
20240415,103700,231740270,5760,5770,5770,5760,3242
|
|
20240415,103600,213033970,5770,5770,5770,5770,2
|
|
20240415,103500,213022430,5770,5770,5770,5770,10
|
|
20240415,103400,212964730,5770,5790,5790,5770,252
|
|
20240415,103300,211510490,5780,5780,5780,5780,0
|
|
20240415,103200,211510490,5780,5780,5780,5780,1
|
|
20240415,103100,211504710,5770,5770,5770,5770,79
|
|
20240415,103000,211048880,5770,5770,5770,5770,1
|
|
20240415,102900,211043110,5780,5780,5780,5780,1
|
|
20240415,102800,211037330,5780,5780,5780,5780,45
|
|
20240415,102700,210777230,5780,5780,5780,5780,5
|
|
20240415,102600,210748330,5780,5780,5780,5780,6
|
|
20240415,102500,210713650,5780,5780,5780,5780,4
|
|
20240415,102400,210690530,5770,5770,5770,5770,0
|
|
20240415,102300,210690530,5770,5770,5770,5770,0
|
|
20240415,102200,210690530,5770,5770,5770,5770,200
|
|
20240415,102100,209536530,5780,5780,5780,5780,1
|
|
20240415,102000,209530750,5790,5790,5790,5790,50
|
|
20240415,101900,209241250,5790,5790,5790,5780,764
|
|
20240415,101800,204825310,5800,5780,5800,5780,441
|
|
20240415,101700,202269620,5780,5780,5780,5780,0
|
|
20240415,101600,202269620,5780,5780,5780,5780,49
|
|
20240415,101500,201986400,5780,5780,5780,5780,744
|
|
20240415,101400,197686080,5780,5780,5780,5780,320
|
|
20240415,101300,195836480,5780,5780,5780,5780,439
|
|
20240415,101200,193299060,5780,5780,5780,5780,815
|
|
20240415,101100,188588360,5780,5780,5780,5780,0
|
|
20240415,101000,188588360,5780,5780,5780,5780,345
|
|
20240415,100900,186594260,5790,5790,5790,5790,240
|
|
20240415,100800,185204660,5800,5800,5800,5800,1
|
|
20240415,100700,185198860,5800,5800,5800,5800,14
|
|
20240415,100600,185117660,5800,5800,5800,5800,93
|
|
20240415,100500,184578260,5800,5800,5800,5800,57
|
|
20240415,100400,184247660,5800,5800,5800,5800,8
|
|
20240415,100300,184201260,5780,5780,5780,5780,30
|
|
20240415,100200,184027860,5800,5800,5800,5800,400
|
|
20240415,100100,181707860,5800,5780,5800,5780,114
|
|
20240415,100000,181048900,5780,5790,5790,5780,10
|
|
20240415,095900,180991050,5780,5790,5790,5780,136
|
|
20240415,095800,180204110,5780,5780,5780,5780,153
|
|
20240415,095700,179319770,5780,5800,5800,5780,385
|
|
20240415,095600,177094370,5800,5780,5800,5780,215
|
|
20240415,095500,175847670,5780,5780,5780,5780,50
|
|
20240415,095400,175558670,5800,5800,5800,5800,0
|
|
20240415,095300,175558670,5800,5800,5800,5800,2
|
|
20240415,095200,175547070,5790,5790,5790,5790,1000
|
|
20240415,095100,169757070,5790,5790,5790,5790,0
|
|
20240415,095000,169757070,5790,5790,5790,5790,220
|
|
20240415,094900,168483270,5790,5790,5790,5790,4
|
|
20240415,094800,168460110,5790,5790,5790,5790,90
|
|
20240415,094700,167939010,5790,5790,5790,5790,110
|
|
20240415,094600,167302110,5790,5790,5790,5790,250
|
|
20240415,094500,165854610,5790,5790,5790,5790,200
|
|
20240415,094400,164696610,5790,5790,5790,5790,719
|
|
20240415,094300,160533600,5780,5770,5780,5760,385
|
|
20240415,094200,158309490,5760,5760,5760,5760,0
|
|
20240415,094100,158309490,5760,5760,5760,5760,0
|
|
20240415,094000,158309490,5760,5760,5760,5760,161
|
|
20240415,093900,157382130,5760,5760,5760,5760,255
|
|
20240415,093800,155913330,5750,5750,5750,5750,0
|
|
20240415,093700,155913330,5750,5750,5750,5750,0
|
|
20240415,093600,155913330,5750,5780,5780,5750,510
|
|
20240415,093500,152967660,5780,5780,5780,5780,221
|
|
20240415,093400,151690280,5780,5780,5780,5780,101
|
|
20240415,093300,151106500,5780,5780,5780,5780,5
|
|
20240415,093200,151077600,5750,5750,5750,5750,87
|
|
20240415,093100,150577350,5750,5740,5750,5740,26
|
|
20240415,093000,150427870,5760,5760,5760,5740,490
|
|
20240415,092900,147613470,5740,5750,5750,5740,2423
|
|
20240415,092800,133698130,5750,5750,5750,5750,185
|
|
20240415,092700,132634380,5740,5740,5740,5740,292
|
|
20240415,092600,130958300,5740,5760,5780,5740,1050
|
|
20240415,092500,124929780,5740,5760,5770,5740,3901
|
|
20240415,092400,102511020,5760,5760,5760,5760,1124
|
|
20240415,092300,96036780,5770,5770,5770,5770,2163
|
|
20240415,092200,83556270,5780,5780,5780,5780,30
|
|
20240415,092100,83382870,5780,5790,5790,5780,51
|
|
20240415,092000,83087990,5780,5780,5780,5780,0
|
|
20240415,091900,83087990,5780,5780,5780,5780,1202
|
|
20240415,091800,76140430,5790,5790,5790,5790,0
|
|
20240415,091700,76140430,5790,5790,5790,5790,223
|
|
20240415,091600,74849260,5780,5790,5790,5780,915
|
|
20240415,091500,69560410,5790,5790,5790,5790,161
|
|
20240415,091400,68628220,5780,5780,5780,5780,4
|
|
20240415,091300,68605100,5780,5780,5780,5780,202
|
|
20240415,091200,67437540,5780,5780,5780,5780,300
|
|
20240415,091100,65703540,5770,5770,5770,5770,725
|
|
20240415,091000,61520290,5770,5770,5770,5770,0
|
|
20240415,090900,61520290,5770,5780,5780,5770,106
|
|
20240415,090800,60908660,5780,5770,5780,5770,180
|
|
20240415,090700,59868930,5760,5770,5770,5760,75
|
|
20240415,090600,59436800,5760,5760,5760,5760,330
|
|
20240415,090500,57536000,5750,5760,5760,5750,130
|
|
20240415,090400,56788400,5750,5760,5760,5750,853
|
|
20240415,090300,51879450,5750,5760,5760,5750,1493
|
|
20240415,090200,43294190,5770,5770,5770,5760,3176
|
|
20240415,090100,25000230,5770,5770,5780,5760,944
|
|
20240415,090000,19555750,5770,5790,5790,5770,3075
|