607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190400,557375725,2490,2490,2490,2490,3000
|
|
20240403,190300,557375725,2490,2490,2490,2490,0
|
|
20240403,190200,557375725,2490,2490,2490,2490,0
|
|
20240403,190100,557375725,2490,2490,2490,2490,0
|
|
20240403,190000,557375725,2490,2490,2490,2490,0
|
|
20240403,185900,557375725,2490,2490,2490,2490,0
|
|
20240403,185800,557375725,2490,2490,2490,2490,0
|
|
20240403,185700,557375725,2490,2490,2490,2490,0
|
|
20240403,185600,557375725,2490,2490,2490,2490,0
|
|
20240403,185500,557375725,2490,2490,2490,2490,0
|
|
20240403,185400,557375725,2490,2490,2490,2490,0
|
|
20240403,185300,557375725,2490,2490,2490,2490,0
|
|
20240403,185200,557375725,2490,2490,2490,2490,0
|
|
20240403,185100,557375725,2490,2490,2490,2490,0
|
|
20240403,185000,557375725,2490,2490,2490,2490,0
|
|
20240403,184900,557375725,2490,2490,2490,2490,0
|
|
20240403,184800,557375725,2490,2490,2490,2490,0
|
|
20240403,184700,557375725,2490,2490,2490,2490,0
|
|
20240403,184600,557375725,2490,2490,2490,2490,0
|
|
20240403,184500,557375725,2490,2490,2490,2490,0
|
|
20240403,184400,557375725,2490,2490,2490,2490,0
|
|
20240403,184300,557375725,2490,2490,2490,2490,0
|
|
20240403,184200,557375725,2490,2490,2490,2490,0
|
|
20240403,184100,557375725,2490,2490,2490,2490,0
|
|
20240403,184000,557375725,2490,2490,2490,2490,0
|
|
20240403,183900,557375725,2490,2490,2490,2490,0
|
|
20240403,183800,557375725,2490,2490,2490,2490,0
|
|
20240403,183700,557375725,2490,2490,2490,2490,0
|
|
20240403,183600,557375725,2490,2490,2490,2490,0
|
|
20240403,183500,557375725,2490,2490,2490,2490,0
|
|
20240403,183400,557375725,2490,2490,2490,2490,3000
|
|
20240403,183300,557375725,2490,2490,2490,2490,0
|
|
20240403,183200,557375725,2490,2490,2490,2490,0
|
|
20240403,183100,557375725,2490,2490,2490,2490,0
|
|
20240403,183000,557375725,2490,2490,2490,2490,0
|
|
20240403,182900,557375725,2490,2490,2490,2490,0
|
|
20240403,182800,557375725,2490,2490,2490,2490,0
|
|
20240403,182700,557375725,2490,2490,2490,2490,0
|
|
20240403,182600,557375725,2490,2490,2490,2490,0
|
|
20240403,182500,557375725,2490,2490,2490,2490,0
|
|
20240403,182400,557375725,2490,2490,2490,2490,0
|
|
20240403,182300,557375725,2490,2490,2490,2490,0
|
|
20240403,182200,557375725,2490,2490,2490,2490,0
|
|
20240403,182100,557375725,2490,2490,2490,2490,0
|
|
20240403,182000,557375725,2490,2490,2490,2490,0
|
|
20240403,181900,557375725,2490,2490,2490,2490,0
|
|
20240403,181800,557375725,2490,2490,2490,2490,0
|
|
20240403,181700,557375725,2490,2490,2490,2490,0
|
|
20240403,181600,557375725,2490,2490,2490,2490,0
|
|
20240403,181500,557375725,2490,2490,2490,2490,0
|
|
20240403,181400,557375725,2490,2490,2490,2490,0
|
|
20240403,181300,557375725,2490,2490,2490,2490,0
|
|
20240403,181200,557375725,2490,2490,2490,2490,0
|
|
20240403,181100,557375725,2490,2490,2490,2490,0
|
|
20240403,181000,557375725,2490,2490,2490,2490,0
|
|
20240403,180900,557375725,2490,2490,2490,2490,0
|
|
20240403,180800,557375725,2490,2490,2490,2490,0
|
|
20240403,180700,557375725,2490,2490,2490,2490,0
|
|
20240403,180600,557375725,2490,2490,2490,2490,0
|
|
20240403,180500,557375725,2490,2490,2490,2490,0
|
|
20240403,180400,557375725,2490,2490,2490,2490,3000
|
|
20240403,180300,557375725,2490,2490,2490,2490,0
|
|
20240403,180200,557375725,2490,2490,2490,2490,0
|
|
20240403,180100,557375725,2490,2490,2490,2490,0
|
|
20240403,180000,557375725,2490,2490,2490,2490,0
|
|
20240403,175900,557375725,2490,2490,2490,2490,0
|
|
20240403,175800,557375725,2490,2490,2490,2490,0
|
|
20240403,175700,557375725,2490,2490,2490,2490,0
|
|
20240403,175600,557375725,2490,2490,2490,2490,0
|
|
20240403,175500,557375725,2490,2490,2490,2490,0
|
|
20240403,175400,557375725,2490,2490,2490,2490,0
|
|
20240403,175300,557375725,2490,2490,2490,2490,0
|
|
20240403,175200,557375725,2490,2490,2490,2490,0
|
|
20240403,175100,557375725,2490,2490,2490,2490,0
|
|
20240403,175000,557375725,2490,2490,2490,2490,0
|
|
20240403,174900,557375725,2490,2490,2490,2490,0
|
|
20240403,174800,557375725,2490,2490,2490,2490,0
|
|
20240403,174700,557375725,2490,2490,2490,2490,0
|
|
20240403,174600,557375725,2490,2490,2490,2490,0
|
|
20240403,174500,557375725,2490,2490,2490,2490,0
|
|
20240403,174400,557375725,2490,2490,2490,2490,0
|
|
20240403,174300,557375725,2490,2490,2490,2490,0
|
|
20240403,174200,557375725,2490,2490,2490,2490,0
|
|
20240403,174100,557375725,2490,2490,2490,2490,0
|
|
20240403,174000,557375725,2490,2490,2490,2490,0
|
|
20240403,173900,557375725,2490,2490,2490,2490,0
|
|
20240403,173800,557375725,2490,2490,2490,2490,0
|
|
20240403,173700,557375725,2490,2490,2490,2490,0
|
|
20240403,173600,557375725,2490,2490,2490,2490,0
|
|
20240403,173500,557375725,2490,2490,2490,2490,0
|
|
20240403,173400,557375725,2490,2490,2490,2490,3000
|
|
20240403,173300,557375725,2490,2490,2490,2490,0
|
|
20240403,173200,557375725,2490,2490,2490,2490,0
|
|
20240403,173100,557375725,2490,2490,2490,2490,0
|
|
20240403,173000,557375725,2490,2490,2490,2490,0
|
|
20240403,172900,557375725,2490,2490,2490,2490,0
|
|
20240403,172800,557375725,2490,2490,2490,2490,0
|
|
20240403,172700,557375725,2490,2490,2490,2490,0
|
|
20240403,172600,557375725,2490,2490,2490,2490,0
|
|
20240403,172500,557375725,2490,2490,2490,2490,0
|
|
20240403,172400,557375725,2490,2490,2490,2490,0
|
|
20240403,172300,557375725,2490,2490,2490,2490,0
|
|
20240403,172200,557375725,2490,2490,2490,2490,0
|
|
20240403,172100,557375725,2490,2490,2490,2490,0
|
|
20240403,172000,557375725,2490,2490,2490,2490,0
|
|
20240403,171900,557375725,2490,2490,2490,2490,0
|
|
20240403,171800,557375725,2490,2490,2490,2490,0
|
|
20240403,171700,557375725,2490,2490,2490,2490,0
|
|
20240403,171600,557375725,2490,2490,2490,2490,0
|
|
20240403,171500,557375725,2490,2490,2490,2490,0
|
|
20240403,171400,557375725,2490,2490,2490,2490,0
|
|
20240403,171300,557375725,2490,2490,2490,2490,0
|
|
20240403,171200,557375725,2490,2490,2490,2490,0
|
|
20240403,171100,557375725,2490,2490,2490,2490,0
|
|
20240403,171000,557375725,2490,2490,2490,2490,0
|
|
20240403,170900,557375725,2490,2490,2490,2490,0
|
|
20240403,170800,557375725,2490,2490,2490,2490,0
|
|
20240403,170700,557375725,2490,2490,2490,2490,0
|
|
20240403,170600,557375725,2490,2490,2490,2490,0
|
|
20240403,170500,557375725,2490,2490,2490,2490,0
|
|
20240403,170400,557375725,2490,2490,2490,2490,3000
|
|
20240403,170300,557375725,2490,2490,2490,2490,0
|
|
20240403,170200,557375725,2490,2490,2490,2490,0
|
|
20240403,170100,557375725,2490,2490,2490,2490,0
|
|
20240403,170000,557375725,2490,2490,2490,2490,0
|
|
20240403,165900,557375725,2490,2490,2490,2490,0
|
|
20240403,165800,557375725,2490,2490,2490,2490,0
|
|
20240403,165700,557375725,2490,2490,2490,2490,0
|
|
20240403,165600,557375725,2490,2490,2490,2490,0
|
|
20240403,165500,557375725,2490,2490,2490,2490,0
|
|
20240403,165400,557375725,2490,2490,2490,2490,0
|
|
20240403,165300,557375725,2490,2490,2490,2490,0
|
|
20240403,165200,557375725,2490,2490,2490,2490,0
|
|
20240403,165100,557375725,2490,2490,2490,2490,0
|
|
20240403,165000,557375725,2490,2490,2490,2490,0
|
|
20240403,164900,557375725,2490,2490,2490,2490,0
|
|
20240403,164800,557375725,2490,2490,2490,2490,0
|
|
20240403,164700,557375725,2490,2490,2490,2490,0
|
|
20240403,164600,557375725,2490,2490,2490,2490,0
|
|
20240403,164500,557375725,2490,2490,2490,2490,0
|
|
20240403,164400,557375725,2490,2490,2490,2490,0
|
|
20240403,164300,557375725,2490,2490,2490,2490,0
|
|
20240403,164200,557375725,2490,2490,2490,2490,0
|
|
20240403,164100,557375725,2490,2490,2490,2490,0
|
|
20240403,164000,557375725,2490,2490,2490,2490,0
|
|
20240403,163900,557375725,2490,2490,2490,2490,0
|
|
20240403,163800,557375725,2490,2490,2490,2490,0
|
|
20240403,163700,557375725,2490,2490,2490,2490,0
|
|
20240403,163600,557375725,2490,2490,2490,2490,0
|
|
20240403,163500,557375725,2490,2490,2490,2490,0
|
|
20240403,163400,557375725,2490,2490,2490,2490,3000
|
|
20240403,163300,557375725,2490,2490,2490,2490,0
|
|
20240403,163200,557375725,2490,2490,2490,2490,0
|
|
20240403,163100,557375725,2490,2490,2490,2490,0
|
|
20240403,163000,557375725,2490,2490,2490,2490,0
|
|
20240403,162900,557375725,2490,2490,2490,2490,0
|
|
20240403,162800,557375725,2490,2490,2490,2490,0
|
|
20240403,162700,557375725,2490,2490,2490,2490,0
|
|
20240403,162600,557375725,2490,2490,2490,2490,0
|
|
20240403,162500,557375725,2490,2490,2490,2490,0
|
|
20240403,162400,557375725,2490,2490,2490,2490,0
|
|
20240403,162300,557375725,2490,2490,2490,2490,0
|
|
20240403,162200,557375725,2490,2490,2490,2490,0
|
|
20240403,162100,557375725,2490,2490,2490,2490,0
|
|
20240403,162000,557375725,2490,2490,2490,2490,0
|
|
20240403,161900,557375725,2490,2490,2490,2490,0
|
|
20240403,161800,557375725,2490,2490,2490,2490,0
|
|
20240403,161700,557375725,2490,2490,2490,2490,0
|
|
20240403,161600,557375725,2490,2490,2490,2490,0
|
|
20240403,161500,557375725,2490,2490,2490,2490,0
|
|
20240403,161400,557375725,2490,2490,2490,2490,0
|
|
20240403,161300,557375725,2490,2490,2490,2490,0
|
|
20240403,161200,557375725,2490,2490,2490,2490,0
|
|
20240403,161100,557375725,2490,2490,2490,2490,0
|
|
20240403,161000,557375725,2490,2490,2490,2490,0
|
|
20240403,160900,557375725,2490,2490,2490,2490,0
|
|
20240403,160800,557375725,2490,2490,2490,2490,0
|
|
20240403,160700,557375725,2490,2490,2490,2490,0
|
|
20240403,160600,557375725,2490,2490,2490,2490,0
|
|
20240403,160500,557375725,2490,2490,2490,2490,0
|
|
20240403,160400,557375725,2490,2490,2490,2490,3000
|
|
20240403,160300,557375725,2490,2490,2490,2490,0
|
|
20240403,160200,557375725,2490,2490,2490,2490,0
|
|
20240403,160100,557375725,2490,2490,2490,2490,0
|
|
20240403,160000,557375725,2490,2490,2490,2490,0
|
|
20240403,155900,557375725,2490,2490,2490,2490,0
|
|
20240403,155800,557375725,2490,2490,2490,2490,0
|
|
20240403,155700,557375725,2490,2490,2490,2490,0
|
|
20240403,155600,557375725,2490,2490,2490,2490,0
|
|
20240403,155500,557375725,2490,2490,2490,2490,0
|
|
20240403,155400,557375725,2490,2490,2490,2490,0
|
|
20240403,155300,557375725,2490,2490,2490,2490,0
|
|
20240403,155200,557375725,2490,2490,2490,2490,0
|
|
20240403,155100,557375725,2490,2490,2490,2490,0
|
|
20240403,155000,557375725,2490,2490,2490,2490,0
|
|
20240403,154900,557375725,2490,2490,2490,2490,0
|
|
20240403,154800,557375725,2490,2490,2490,2490,0
|
|
20240403,154700,557375725,2490,2490,2490,2490,0
|
|
20240403,154600,557375725,2490,2490,2490,2490,0
|
|
20240403,154500,557375725,2490,2490,2490,2490,0
|
|
20240403,154400,557375725,2490,2490,2490,2490,0
|
|
20240403,154300,557375725,2490,2490,2490,2490,0
|
|
20240403,154200,557375725,2490,2490,2490,2490,0
|
|
20240403,154100,557375725,2490,2490,2490,2490,0
|
|
20240403,154000,557375725,2490,2490,2490,2490,0
|
|
20240403,153900,557375725,2490,2490,2490,2490,0
|
|
20240403,153800,557375725,2490,2490,2490,2490,0
|
|
20240403,153700,557375725,2490,2490,2490,2490,0
|
|
20240403,153600,557375725,2490,2490,2490,2490,0
|
|
20240403,153500,557375725,2490,2490,2490,2490,0
|
|
20240403,153400,557375725,2490,2490,2490,2490,3000
|
|
20240403,153300,557375725,2490,2490,2490,2490,0
|
|
20240403,153200,557375725,2490,2490,2490,2490,0
|
|
20240403,153100,557375725,2490,2490,2490,2490,0
|
|
20240403,153000,557375725,2490,2490,2490,2490,3000
|
|
20240403,152900,549905725,2495,2495,2495,2495,0
|
|
20240403,152800,549905725,2495,2495,2495,2495,0
|
|
20240403,152700,549905725,2495,2495,2495,2495,0
|
|
20240403,152600,549905725,2495,2495,2495,2495,0
|
|
20240403,152500,549905725,2495,2495,2495,2495,0
|
|
20240403,152400,549905725,2495,2495,2495,2495,0
|
|
20240403,152300,549905725,2495,2495,2495,2495,0
|
|
20240403,152200,549905725,2495,2495,2495,2495,0
|
|
20240403,152100,549905725,2495,2495,2495,2495,0
|
|
20240403,152000,549905725,2495,2495,2495,2495,0
|
|
20240403,151900,549905725,2495,2490,2495,2490,666
|
|
20240403,151800,548246575,2495,2495,2495,2490,529
|
|
20240403,151700,546929220,2490,2490,2490,2490,1271
|
|
20240403,151600,543764430,2490,2490,2490,2490,0
|
|
20240403,151500,543764430,2490,2490,2490,2490,0
|
|
20240403,151400,543764430,2490,2490,2490,2490,38
|
|
20240403,151300,543669810,2495,2495,2495,2495,10
|
|
20240403,151200,543644860,2490,2490,2490,2490,0
|
|
20240403,151100,543644860,2490,2495,2495,2490,21
|
|
20240403,151000,543592470,2495,2495,2495,2495,0
|
|
20240403,150900,543592470,2495,2490,2495,2490,3587
|
|
20240403,150800,534643235,2490,2490,2490,2490,0
|
|
20240403,150700,534643235,2490,2495,2495,2490,1155
|
|
20240403,150600,531761595,2500,2500,2500,2500,0
|
|
20240403,150500,531761595,2500,2495,2500,2495,39
|
|
20240403,150400,531664285,2495,2495,2495,2495,0
|
|
20240403,150300,531664285,2495,2495,2495,2495,3123
|
|
20240403,150200,523872400,2500,2500,2500,2500,1
|
|
20240403,150100,523869900,2500,2495,2500,2495,1011
|
|
20240403,150000,521347420,2495,2495,2495,2495,3000
|
|
20240403,145900,513862420,2500,2500,2500,2500,0
|
|
20240403,145800,513862420,2500,2500,2500,2500,0
|
|
20240403,145700,513862420,2500,2500,2500,2500,2
|
|
20240403,145600,513857420,2500,2500,2500,2500,0
|
|
20240403,145500,513857420,2500,2495,2500,2495,21
|
|
20240403,145400,513804940,2500,2500,2500,2500,60
|
|
20240403,145300,513654940,2500,2495,2500,2495,2558
|
|
20240403,145200,507262430,2495,2495,2495,2495,1
|
|
20240403,145100,507259935,2495,2490,2495,2490,5
|
|
20240403,145000,507247480,2490,2485,2490,2485,1139
|
|
20240403,144900,504414355,2485,2500,2500,2480,8028
|
|
20240403,144800,484496480,2500,2500,2500,2500,1
|
|
20240403,144700,484493980,2485,2490,2490,2485,3500
|
|
20240403,144600,475791350,2490,2490,2490,2490,713
|
|
20240403,144500,474015980,2500,2495,2500,2495,4501
|
|
20240403,144400,462785980,2500,2500,2500,2500,0
|
|
20240403,144300,462785980,2500,2500,2500,2500,0
|
|
20240403,144200,462785980,2500,2500,2500,2500,0
|
|
20240403,144100,462785980,2500,2500,2500,2500,431
|
|
20240403,144000,461708480,2505,2505,2505,2505,0
|
|
20240403,143900,461708480,2505,2505,2505,2505,0
|
|
20240403,143800,461708480,2505,2505,2505,2505,0
|
|
20240403,143700,461708480,2505,2505,2505,2505,0
|
|
20240403,143600,461708480,2505,2505,2505,2505,100
|
|
20240403,143500,461457980,2505,2500,2505,2500,1151
|
|
20240403,143400,458578105,2495,2495,2495,2495,0
|
|
20240403,143300,458578105,2495,2495,2495,2495,2355
|
|
20240403,143200,452702380,2500,2500,2500,2500,0
|
|
20240403,143100,452702380,2500,2500,2500,2500,485
|
|
20240403,143000,451489880,2500,2500,2500,2500,659
|
|
20240403,142900,449842380,2500,2500,2500,2500,1256
|
|
20240403,142800,446702380,2500,2505,2505,2500,1742
|
|
20240403,142700,442347375,2505,2505,2505,2505,0
|
|
20240403,142600,442347375,2505,2510,2510,2505,23
|
|
20240403,142500,442289655,2510,2510,2510,2510,1
|
|
20240403,142400,442287145,2510,2510,2510,2510,0
|
|
20240403,142300,442287145,2510,2510,2510,2510,162
|
|
20240403,142200,441880525,2510,2510,2510,2510,0
|
|
20240403,142100,441880525,2510,2510,2510,2510,3
|
|
20240403,142000,441872995,2510,2510,2510,2510,1
|
|
20240403,141900,441870485,2510,2510,2510,2510,0
|
|
20240403,141800,441870485,2510,2510,2510,2510,0
|
|
20240403,141700,441870485,2510,2510,2510,2510,0
|
|
20240403,141600,441870485,2510,2510,2510,2510,1
|
|
20240403,141500,441867975,2500,2500,2500,2500,0
|
|
20240403,141400,441867975,2500,2505,2505,2500,3810
|
|
20240403,141300,432338925,2505,2505,2505,2505,553
|
|
20240403,141200,430953660,2505,2505,2505,2505,0
|
|
20240403,141100,430953660,2505,2505,2505,2505,535
|
|
20240403,141000,429613485,2500,2515,2515,2485,25029
|
|
20240403,140900,367307970,2515,2515,2515,2515,1
|
|
20240403,140800,367305455,2505,2505,2505,2505,0
|
|
20240403,140700,367305455,2505,2505,2505,2500,8631
|
|
20240403,140600,345712020,2520,2520,2520,2505,545
|
|
20240403,140500,344343590,2520,2520,2520,2520,0
|
|
20240403,140400,344343590,2520,2520,2520,2520,535
|
|
20240403,140300,342995390,2520,2520,2520,2520,2056
|
|
20240403,140200,337814270,2530,2530,2530,2530,100
|
|
20240403,140100,337561270,2535,2540,2540,2535,301
|
|
20240403,140000,336796735,2535,2530,2535,2530,1391
|
|
20240403,135900,333276505,2520,2530,2530,2520,2001
|
|
20240403,135800,328233975,2520,2520,2520,2520,8
|
|
20240403,135700,328213815,2530,2530,2530,2530,858
|
|
20240403,135600,326043075,2540,2540,2540,2540,1
|
|
20240403,135500,326040535,2530,2530,2530,2530,1
|
|
20240403,135400,326038005,2540,2530,2540,2530,5252
|
|
20240403,135300,312726180,2525,2530,2535,2525,8498
|
|
20240403,135200,291226240,2530,2525,2530,2525,71
|
|
20240403,135100,291046710,2530,2530,2530,2530,0
|
|
20240403,135000,291046710,2530,2530,2530,2530,0
|
|
20240403,134900,291046710,2530,2530,2530,2530,763
|
|
20240403,134800,289116320,2525,2525,2525,2525,846
|
|
20240403,134700,286980170,2525,2525,2525,2525,0
|
|
20240403,134600,286980170,2525,2525,2525,2525,5
|
|
20240403,134500,286967545,2530,2520,2530,2515,6640
|
|
20240403,134400,270198825,2520,2515,2520,2515,3506
|
|
20240403,134300,261369625,2510,2510,2510,2510,200
|
|
20240403,134200,260867625,2510,2510,2510,2510,0
|
|
20240403,134100,260867625,2510,2510,2510,2510,0
|
|
20240403,134000,260867625,2510,2510,2510,2510,45
|
|
20240403,133900,260754675,2495,2495,2495,2495,0
|
|
20240403,133800,260754675,2495,2495,2495,2495,0
|
|
20240403,133700,260754675,2495,2495,2495,2495,0
|
|
20240403,133600,260754675,2495,2505,2505,2495,9329
|
|
20240403,133500,237472520,2510,2510,2510,2510,1
|
|
20240403,133400,237470010,2505,2505,2505,2505,0
|
|
20240403,133300,237470010,2505,2505,2505,2505,0
|
|
20240403,133200,237470010,2505,2500,2505,2500,1161
|
|
20240403,133100,234562480,2500,2500,2500,2500,1345
|
|
20240403,133000,231199980,2505,2505,2505,2505,0
|
|
20240403,132900,231199980,2505,2505,2505,2505,100
|
|
20240403,132800,230949480,2505,2505,2505,2505,0
|
|
20240403,132700,230949480,2505,2505,2505,2505,400
|
|
20240403,132600,229947480,2510,2510,2510,2510,61
|
|
20240403,132500,229794370,2510,2510,2510,2510,0
|
|
20240403,132400,229794370,2510,2510,2510,2510,0
|
|
20240403,132300,229794370,2510,2510,2510,2510,0
|
|
20240403,132200,229794370,2510,2510,2510,2510,0
|
|
20240403,132100,229794370,2510,2510,2510,2510,1
|
|
20240403,132000,229791860,2500,2500,2500,2500,0
|
|
20240403,131900,229791860,2500,2500,2500,2500,0
|
|
20240403,131800,229791860,2500,2500,2500,2500,0
|
|
20240403,131700,229791860,2500,2500,2500,2500,0
|
|
20240403,131600,229791860,2500,2500,2500,2500,0
|
|
20240403,131500,229791860,2500,2500,2500,2500,176
|
|
20240403,131400,229351860,2520,2520,2520,2520,0
|
|
20240403,131300,229351860,2520,2510,2520,2510,883
|
|
20240403,131200,227131430,2510,2500,2510,2500,381
|
|
20240403,131100,226178920,2510,2510,2510,2510,10
|
|
20240403,131000,226153820,2500,2500,2500,2500,234
|
|
20240403,130900,225568820,2500,2500,2500,2500,0
|
|
20240403,130800,225568820,2500,2500,2500,2500,4
|
|
20240403,130700,225558820,2500,2500,2500,2500,342
|
|
20240403,130600,224703820,2500,2500,2500,2500,660
|
|
20240403,130500,223053820,2510,2510,2510,2510,5
|
|
20240403,130400,223041270,2510,2510,2510,2510,13
|
|
20240403,130300,223008640,2495,2505,2505,2495,7000
|
|
20240403,130200,205517780,2515,2515,2515,2515,0
|
|
20240403,130100,205517780,2515,2515,2515,2515,0
|
|
20240403,130000,205517780,2515,2515,2515,2505,501
|
|
20240403,125900,204261765,2515,2510,2515,2510,1000
|
|
20240403,125800,201747675,2510,2510,2510,2510,0
|
|
20240403,125700,201747675,2510,2505,2510,2505,743
|
|
20240403,125600,199882960,2510,2510,2510,2510,0
|
|
20240403,125500,199882960,2510,2510,2510,2510,0
|
|
20240403,125400,199882960,2510,2510,2510,2510,1
|
|
20240403,125300,199880450,2510,2510,2510,2510,0
|
|
20240403,125200,199880450,2510,2510,2510,2510,0
|
|
20240403,125100,199880450,2510,2510,2510,2510,0
|
|
20240403,125000,199880450,2510,2510,2510,2510,0
|
|
20240403,124900,199880450,2510,2510,2510,2510,0
|
|
20240403,124800,199880450,2510,2510,2510,2510,0
|
|
20240403,124700,199880450,2510,2510,2510,2510,1
|
|
20240403,124600,199877940,2505,2505,2505,2505,0
|
|
20240403,124500,199877940,2505,2510,2510,2505,98
|
|
20240403,124400,199632200,2510,2510,2510,2510,0
|
|
20240403,124300,199632200,2510,2510,2510,2510,1
|
|
20240403,124200,199629690,2510,2510,2510,2510,0
|
|
20240403,124100,199629690,2510,2510,2510,2510,0
|
|
20240403,124000,199629690,2510,2510,2510,2510,0
|
|
20240403,123900,199629690,2510,2510,2510,2510,39
|
|
20240403,123800,199531800,2510,2510,2510,2510,1226
|
|
20240403,123700,196454540,2500,2500,2500,2500,4
|
|
20240403,123600,196444540,2510,2510,2510,2510,0
|
|
20240403,123500,196444540,2510,2510,2510,2510,0
|
|
20240403,123400,196444540,2510,2510,2510,2510,0
|
|
20240403,123300,196444540,2510,2510,2510,2510,0
|
|
20240403,123200,196444540,2510,2510,2510,2510,0
|
|
20240403,123100,196444540,2510,2510,2510,2510,0
|
|
20240403,123000,196444540,2510,2510,2510,2510,0
|
|
20240403,122900,196444540,2510,2510,2510,2510,1
|
|
20240403,122800,196442030,2505,2505,2505,2505,0
|
|
20240403,122700,196442030,2505,2505,2505,2505,0
|
|
20240403,122600,196442030,2505,2505,2505,2505,1000
|
|
20240403,122500,193937030,2500,2500,2500,2500,0
|
|
20240403,122400,193937030,2500,2505,2505,2500,2
|
|
20240403,122300,193932025,2500,2500,2500,2500,0
|
|
20240403,122200,193932025,2500,2500,2500,2500,0
|
|
20240403,122100,193932025,2500,2500,2500,2500,2
|
|
20240403,122000,193927025,2495,2500,2500,2495,1604
|
|
20240403,121900,189917030,2500,2500,2500,2500,997
|
|
20240403,121800,187424530,2500,2500,2500,2500,0
|
|
20240403,121700,187424530,2500,2500,2500,2500,60
|
|
20240403,121600,187274530,2500,2500,2500,2500,500
|
|
20240403,121500,186024530,2500,2500,2500,2500,0
|
|
20240403,121400,186024530,2500,2500,2500,2500,2332
|
|
20240403,121300,180194530,2510,2510,2510,2510,0
|
|
20240403,121200,180194530,2510,2510,2510,2510,0
|
|
20240403,121100,180194530,2510,2510,2510,2510,10
|
|
20240403,121000,180169430,2510,2510,2510,2510,0
|
|
20240403,120900,180169430,2510,2510,2510,2510,0
|
|
20240403,120800,180169430,2510,2510,2510,2510,0
|
|
20240403,120700,180169430,2510,2510,2510,2510,0
|
|
20240403,120600,180169430,2510,2510,2510,2510,0
|
|
20240403,120500,180169430,2510,2510,2510,2510,100
|
|
20240403,120400,179918430,2510,2510,2510,2510,558
|
|
20240403,120300,178517850,2505,2505,2505,2505,2000
|
|
20240403,120200,173507850,2515,2515,2515,2515,0
|
|
20240403,120100,173507850,2515,2515,2515,2515,0
|
|
20240403,120000,173507850,2515,2515,2515,2515,2
|
|
20240403,115900,173502820,2505,2505,2505,2505,0
|
|
20240403,115800,173502820,2505,2505,2505,2505,0
|
|
20240403,115700,173502820,2505,2505,2505,2505,0
|
|
20240403,115600,173502820,2505,2505,2505,2505,0
|
|
20240403,115500,173502820,2505,2505,2505,2505,1
|
|
20240403,115400,173500315,2505,2505,2505,2505,0
|
|
20240403,115300,173500315,2505,2505,2505,2505,0
|
|
20240403,115200,173500315,2505,2505,2505,2505,0
|
|
20240403,115100,173500315,2505,2505,2505,2505,0
|
|
20240403,115000,173500315,2505,2505,2505,2505,0
|
|
20240403,114900,173500315,2505,2505,2505,2505,0
|
|
20240403,114800,173500315,2505,2505,2505,2505,333
|
|
20240403,114700,172666150,2515,2515,2515,2515,0
|
|
20240403,114600,172666150,2515,2515,2515,2515,0
|
|
20240403,114500,172666150,2515,2515,2515,2515,0
|
|
20240403,114400,172666150,2515,2515,2515,2515,0
|
|
20240403,114300,172666150,2515,2515,2515,2515,0
|
|
20240403,114200,172666150,2515,2515,2515,2515,0
|
|
20240403,114100,172666150,2515,2515,2515,2515,21
|
|
20240403,114000,172613335,2505,2505,2505,2505,200
|
|
20240403,113900,172112335,2505,2505,2505,2505,1000
|
|
20240403,113800,169607335,2505,2505,2505,2505,0
|
|
20240403,113700,169607335,2505,2505,2505,2505,2
|
|
20240403,113600,169602325,2510,2515,2515,2510,1753
|
|
20240403,113500,165201940,2520,2520,2520,2520,0
|
|
20240403,113400,165201940,2520,2520,2520,2520,0
|
|
20240403,113300,165201940,2520,2520,2520,2520,0
|
|
20240403,113200,165201940,2520,2520,2520,2520,0
|
|
20240403,113100,165201940,2520,2520,2520,2520,0
|
|
20240403,113000,165201940,2520,2520,2520,2520,10
|
|
20240403,112900,165176740,2520,2520,2520,2520,0
|
|
20240403,112800,165176740,2520,2520,2520,2520,0
|
|
20240403,112700,165176740,2520,2520,2520,2520,0
|
|
20240403,112600,165176740,2520,2520,2520,2520,0
|
|
20240403,112500,165176740,2520,2520,2520,2520,0
|
|
20240403,112400,165176740,2520,2520,2520,2520,2
|
|
20240403,112300,165171700,2520,2520,2520,2520,10
|
|
20240403,112200,165146500,2510,2510,2510,2510,0
|
|
20240403,112100,165146500,2510,2510,2510,2510,0
|
|
20240403,112000,165146500,2510,2510,2510,2510,0
|
|
20240403,111900,165146500,2510,2510,2510,2510,0
|
|
20240403,111800,165146500,2510,2510,2510,2510,0
|
|
20240403,111700,165146500,2510,2510,2510,2510,0
|
|
20240403,111600,165146500,2510,2510,2510,2510,0
|
|
20240403,111500,165146500,2510,2510,2510,2510,36
|
|
20240403,111400,165056140,2520,2520,2520,2520,0
|
|
20240403,111300,165056140,2520,2520,2520,2520,0
|
|
20240403,111200,165056140,2520,2510,2520,2510,140
|
|
20240403,111100,164704340,2510,2510,2510,2510,0
|
|
20240403,111000,164704340,2510,2510,2510,2510,0
|
|
20240403,110900,164704340,2510,2510,2510,2510,1
|
|
20240403,110800,164701830,2515,2515,2515,2515,0
|
|
20240403,110700,164701830,2515,2515,2515,2515,0
|
|
20240403,110600,164701830,2515,2515,2515,2515,0
|
|
20240403,110500,164701830,2515,2515,2515,2515,0
|
|
20240403,110400,164701830,2515,2515,2515,2515,0
|
|
20240403,110300,164701830,2515,2515,2515,2515,0
|
|
20240403,110200,164701830,2515,2515,2515,2515,0
|
|
20240403,110100,164701830,2515,2515,2515,2515,18
|
|
20240403,110000,164656560,2515,2515,2515,2515,1982
|
|
20240403,105900,159671830,2510,2510,2510,2510,7
|
|
20240403,105800,159654260,2515,2515,2515,2515,0
|
|
20240403,105700,159654260,2515,2515,2515,2515,0
|
|
20240403,105600,159654260,2515,2515,2515,2515,0
|
|
20240403,105500,159654260,2515,2515,2515,2515,0
|
|
20240403,105400,159654260,2515,2515,2515,2515,40
|
|
20240403,105300,159553660,2515,2515,2515,2515,1
|
|
20240403,105200,159551145,2515,2505,2515,2505,15
|
|
20240403,105100,159513430,2505,2505,2505,2505,0
|
|
20240403,105000,159513430,2505,2505,2505,2505,0
|
|
20240403,104900,159513430,2505,2505,2505,2505,0
|
|
20240403,104800,159513430,2505,2505,2505,2505,1
|
|
20240403,104700,159510925,2505,2505,2505,2505,0
|
|
20240403,104600,159510925,2505,2505,2505,2505,0
|
|
20240403,104500,159510925,2505,2505,2505,2505,20
|
|
20240403,104400,159460825,2505,2505,2505,2505,0
|
|
20240403,104300,159460825,2505,2505,2505,2505,0
|
|
20240403,104200,159460825,2505,2505,2505,2505,0
|
|
20240403,104100,159460825,2505,2505,2505,2505,0
|
|
20240403,104000,159460825,2505,2505,2505,2505,1
|
|
20240403,103900,159458320,2515,2515,2515,2515,0
|
|
20240403,103800,159458320,2515,2515,2515,2515,3
|
|
20240403,103700,159450775,2515,2515,2515,2515,1733
|
|
20240403,103600,155092280,2515,2510,2515,2510,363
|
|
20240403,103500,154181060,2510,2510,2510,2510,0
|
|
20240403,103400,154181060,2510,2510,2510,2510,0
|
|
20240403,103300,154181060,2510,2510,2510,2510,0
|
|
20240403,103200,154181060,2510,2500,2510,2500,1643
|
|
20240403,103100,150073520,2510,2510,2510,2510,0
|
|
20240403,103000,150073520,2510,2510,2510,2500,131
|
|
20240403,102900,149745110,2510,2510,2510,2510,1000
|
|
20240403,102800,147235110,2515,2515,2515,2515,0
|
|
20240403,102700,147235110,2515,2515,2515,2515,0
|
|
20240403,102600,147235110,2515,2515,2515,2515,0
|
|
20240403,102500,147235110,2515,2515,2515,2515,3
|
|
20240403,102400,147227565,2515,2510,2515,2500,823
|
|
20240403,102300,145163265,2510,2510,2510,2510,2001
|
|
20240403,102200,140140755,2510,2505,2510,2495,322
|
|
20240403,102100,139337045,2505,2505,2505,2505,17
|
|
20240403,102000,139294460,2510,2510,2510,2510,1
|
|
20240403,101900,139291950,2505,2505,2505,2500,86
|
|
20240403,101800,139076525,2505,2510,2510,2505,4
|
|
20240403,101700,139066500,2510,2510,2510,2510,9
|
|
20240403,101600,139043910,2510,2510,2510,2510,0
|
|
20240403,101500,139043910,2510,2510,2510,2510,0
|
|
20240403,101400,139043910,2510,2510,2510,2510,0
|
|
20240403,101300,139043910,2510,2510,2510,2495,42
|
|
20240403,101200,138939030,2495,2505,2505,2495,812
|
|
20240403,101100,136907270,2505,2505,2505,2505,0
|
|
20240403,101000,136907270,2505,2505,2505,2505,0
|
|
20240403,100900,136907270,2505,2505,2505,2505,2500
|
|
20240403,100800,130644770,2505,2505,2505,2505,363
|
|
20240403,100700,129735455,2505,2505,2505,2505,0
|
|
20240403,100600,129735455,2505,2505,2505,2505,0
|
|
20240403,100500,129735455,2505,2505,2505,2505,5
|
|
20240403,100400,129722930,2490,2490,2490,2490,1056
|
|
20240403,100300,127093490,2505,2505,2505,2505,0
|
|
20240403,100200,127093490,2505,2505,2505,2490,47
|
|
20240403,100100,126976430,2490,2490,2490,2490,100
|
|
20240403,100000,126727430,2505,2505,2505,2505,0
|
|
20240403,095900,126727430,2505,2505,2505,2505,7
|
|
20240403,095800,126709895,2490,2505,2505,2490,1563
|
|
20240403,095700,122817920,2505,2505,2505,2505,2
|
|
20240403,095600,122812910,2505,2505,2505,2505,0
|
|
20240403,095500,122812910,2505,2505,2505,2505,6
|
|
20240403,095400,122797880,2505,2505,2505,2505,102
|
|
20240403,095300,122542370,2505,2505,2505,2505,4
|
|
20240403,095200,122532350,2495,2495,2495,2495,1054
|
|
20240403,095100,119902620,2505,2505,2505,2505,0
|
|
20240403,095000,119902620,2505,2505,2505,2505,1
|
|
20240403,094900,119900115,2490,2490,2490,2490,112
|
|
20240403,094800,119621235,2490,2490,2490,2490,1
|
|
20240403,094700,119618745,2495,2495,2495,2495,1710
|
|
20240403,094600,115352295,2495,2495,2495,2495,0
|
|
20240403,094500,115352295,2495,2495,2505,2495,1205
|
|
20240403,094400,112345780,2495,2495,2495,2495,1500
|
|
20240403,094300,108603280,2495,2495,2495,2495,93
|
|
20240403,094200,108371245,2505,2505,2505,2505,0
|
|
20240403,094100,108371245,2505,2505,2505,2505,0
|
|
20240403,094000,108371245,2505,2505,2505,2505,0
|
|
20240403,093900,108371245,2505,2505,2505,2505,0
|
|
20240403,093800,108371245,2505,2505,2505,2505,20
|
|
20240403,093700,108321145,2505,2505,2505,2505,1
|
|
20240403,093600,108318640,2505,2505,2505,2505,1
|
|
20240403,093500,108316135,2485,2490,2490,2485,89
|
|
20240403,093400,108094645,2485,2485,2485,2485,0
|
|
20240403,093300,108094645,2485,2500,2500,2485,10240
|
|
20240403,093200,82577510,2500,2500,2500,2495,1505
|
|
20240403,093100,78816690,2500,2500,2500,2500,0
|
|
20240403,093000,78816690,2500,2505,2505,2500,29
|
|
20240403,092900,78744105,2500,2500,2500,2500,209
|
|
20240403,092800,78221605,2500,2500,2500,2500,828
|
|
20240403,092700,76151605,2500,2500,2500,2500,1
|
|
20240403,092600,76149105,2500,2500,2500,2500,361
|
|
20240403,092500,75246605,2500,2505,2505,2500,5010
|
|
20240403,092400,62719355,2505,2505,2505,2505,0
|
|
20240403,092300,62719355,2505,2505,2505,2505,40
|
|
20240403,092200,62619155,2520,2520,2520,2520,79
|
|
20240403,092100,62420075,2500,2520,2520,2500,11293
|
|
20240403,092000,34140000,2510,2510,2510,2510,0
|
|
20240403,091900,34140000,2510,2510,2510,2510,131
|
|
20240403,091800,33811190,2510,2510,2510,2510,1
|
|
20240403,091700,33808680,2510,2510,2510,2510,0
|
|
20240403,091600,33808680,2510,2510,2510,2510,1
|
|
20240403,091500,33806170,2510,2510,2510,2510,0
|
|
20240403,091400,33806170,2510,2505,2510,2505,472
|
|
20240403,091300,32623705,2505,2505,2505,2505,100
|
|
20240403,091200,32373205,2520,2520,2520,2520,8
|
|
20240403,091100,32353045,2510,2520,2520,2510,339
|
|
20240403,091000,31502125,2510,2510,2510,2510,1349
|
|
20240403,090900,28116135,2520,2515,2520,2515,12
|
|
20240403,090800,28085945,2520,2520,2520,2520,0
|
|
20240403,090700,28085945,2520,2510,2520,2510,3023
|
|
20240403,090600,20498185,2515,2515,2520,2515,1783
|
|
20240403,090500,16013430,2520,2520,2520,2520,43
|
|
20240403,090400,15905070,2510,2510,2520,2510,328
|
|
20240403,090300,15081770,2520,2510,2530,2510,1092
|
|
20240403,090200,12340735,2510,2510,2510,2510,71
|
|
20240403,090100,12162525,2510,2525,2525,2510,4403
|
|
20240403,090000,1105595,2535,2530,2535,2525,437
|