607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190400,700990510,2690,2690,2690,2690,4335
|
|
20240409,190300,700990510,2690,2690,2690,2690,0
|
|
20240409,190200,700990510,2690,2690,2690,2690,0
|
|
20240409,190100,700990510,2690,2690,2690,2690,0
|
|
20240409,190000,700990510,2690,2690,2690,2690,0
|
|
20240409,185900,700990510,2690,2690,2690,2690,0
|
|
20240409,185800,700990510,2690,2690,2690,2690,0
|
|
20240409,185700,700990510,2690,2690,2690,2690,0
|
|
20240409,185600,700990510,2690,2690,2690,2690,0
|
|
20240409,185500,700990510,2690,2690,2690,2690,0
|
|
20240409,185400,700990510,2690,2690,2690,2690,0
|
|
20240409,185300,700990510,2690,2690,2690,2690,0
|
|
20240409,185200,700990510,2690,2690,2690,2690,0
|
|
20240409,185100,700990510,2690,2690,2690,2690,0
|
|
20240409,185000,700990510,2690,2690,2690,2690,0
|
|
20240409,184900,700990510,2690,2690,2690,2690,0
|
|
20240409,184800,700990510,2690,2690,2690,2690,0
|
|
20240409,184700,700990510,2690,2690,2690,2690,0
|
|
20240409,184600,700990510,2690,2690,2690,2690,0
|
|
20240409,184500,700990510,2690,2690,2690,2690,0
|
|
20240409,184400,700990510,2690,2690,2690,2690,0
|
|
20240409,184300,700990510,2690,2690,2690,2690,0
|
|
20240409,184200,700990510,2690,2690,2690,2690,0
|
|
20240409,184100,700990510,2690,2690,2690,2690,0
|
|
20240409,184000,700990510,2690,2690,2690,2690,0
|
|
20240409,183900,700990510,2690,2690,2690,2690,0
|
|
20240409,183800,700990510,2690,2690,2690,2690,0
|
|
20240409,183700,700990510,2690,2690,2690,2690,0
|
|
20240409,183600,700990510,2690,2690,2690,2690,0
|
|
20240409,183500,700990510,2690,2690,2690,2690,0
|
|
20240409,183400,700990510,2690,2690,2690,2690,4335
|
|
20240409,183300,700990510,2690,2690,2690,2690,0
|
|
20240409,183200,700990510,2690,2690,2690,2690,0
|
|
20240409,183100,700990510,2690,2690,2690,2690,0
|
|
20240409,183000,700990510,2690,2690,2690,2690,0
|
|
20240409,182900,700990510,2690,2690,2690,2690,0
|
|
20240409,182800,700990510,2690,2690,2690,2690,0
|
|
20240409,182700,700990510,2690,2690,2690,2690,0
|
|
20240409,182600,700990510,2690,2690,2690,2690,0
|
|
20240409,182500,700990510,2690,2690,2690,2690,0
|
|
20240409,182400,700990510,2690,2690,2690,2690,0
|
|
20240409,182300,700990510,2690,2690,2690,2690,0
|
|
20240409,182200,700990510,2690,2690,2690,2690,0
|
|
20240409,182100,700990510,2690,2690,2690,2690,0
|
|
20240409,182000,700990510,2690,2690,2690,2690,0
|
|
20240409,181900,700990510,2690,2690,2690,2690,0
|
|
20240409,181800,700990510,2690,2690,2690,2690,0
|
|
20240409,181700,700990510,2690,2690,2690,2690,0
|
|
20240409,181600,700990510,2690,2690,2690,2690,0
|
|
20240409,181500,700990510,2690,2690,2690,2690,0
|
|
20240409,181400,700990510,2690,2690,2690,2690,0
|
|
20240409,181300,700990510,2690,2690,2690,2690,0
|
|
20240409,181200,700990510,2690,2690,2690,2690,0
|
|
20240409,181100,700990510,2690,2690,2690,2690,0
|
|
20240409,181000,700990510,2690,2690,2690,2690,0
|
|
20240409,180900,700990510,2690,2690,2690,2690,0
|
|
20240409,180800,700990510,2690,2690,2690,2690,0
|
|
20240409,180700,700990510,2690,2690,2690,2690,0
|
|
20240409,180600,700990510,2690,2690,2690,2690,0
|
|
20240409,180500,700990510,2690,2690,2690,2690,0
|
|
20240409,180400,700990510,2690,2690,2690,2690,4335
|
|
20240409,180300,700990510,2690,2690,2690,2690,0
|
|
20240409,180200,700990510,2690,2690,2690,2690,0
|
|
20240409,180100,700990510,2690,2690,2690,2690,0
|
|
20240409,180000,700990510,2690,2690,2690,2690,0
|
|
20240409,175900,700990510,2690,2690,2690,2690,0
|
|
20240409,175800,700990510,2690,2690,2690,2690,0
|
|
20240409,175700,700990510,2690,2690,2690,2690,0
|
|
20240409,175600,700990510,2690,2690,2690,2690,0
|
|
20240409,175500,700990510,2690,2690,2690,2690,0
|
|
20240409,175400,700990510,2690,2690,2690,2690,0
|
|
20240409,175300,700990510,2690,2690,2690,2690,0
|
|
20240409,175200,700990510,2690,2690,2690,2690,0
|
|
20240409,175100,700990510,2690,2690,2690,2690,0
|
|
20240409,175000,700990510,2690,2690,2690,2690,0
|
|
20240409,174900,700990510,2690,2690,2690,2690,0
|
|
20240409,174800,700990510,2690,2690,2690,2690,0
|
|
20240409,174700,700990510,2690,2690,2690,2690,0
|
|
20240409,174600,700990510,2690,2690,2690,2690,0
|
|
20240409,174500,700990510,2690,2690,2690,2690,0
|
|
20240409,174400,700990510,2690,2690,2690,2690,0
|
|
20240409,174300,700990510,2690,2690,2690,2690,0
|
|
20240409,174200,700990510,2690,2690,2690,2690,0
|
|
20240409,174100,700990510,2690,2690,2690,2690,0
|
|
20240409,174000,700990510,2690,2690,2690,2690,0
|
|
20240409,173900,700990510,2690,2690,2690,2690,0
|
|
20240409,173800,700990510,2690,2690,2690,2690,0
|
|
20240409,173700,700990510,2690,2690,2690,2690,0
|
|
20240409,173600,700990510,2690,2690,2690,2690,0
|
|
20240409,173500,700990510,2690,2690,2690,2690,0
|
|
20240409,173400,700990510,2690,2690,2690,2690,4335
|
|
20240409,173300,700990510,2690,2690,2690,2690,0
|
|
20240409,173200,700990510,2690,2690,2690,2690,0
|
|
20240409,173100,700990510,2690,2690,2690,2690,0
|
|
20240409,173000,700990510,2690,2690,2690,2690,0
|
|
20240409,172900,700990510,2690,2690,2690,2690,0
|
|
20240409,172800,700990510,2690,2690,2690,2690,0
|
|
20240409,172700,700990510,2690,2690,2690,2690,0
|
|
20240409,172600,700990510,2690,2690,2690,2690,0
|
|
20240409,172500,700990510,2690,2690,2690,2690,0
|
|
20240409,172400,700990510,2690,2690,2690,2690,0
|
|
20240409,172300,700990510,2690,2690,2690,2690,0
|
|
20240409,172200,700990510,2690,2690,2690,2690,0
|
|
20240409,172100,700990510,2690,2690,2690,2690,0
|
|
20240409,172000,700990510,2690,2690,2690,2690,0
|
|
20240409,171900,700990510,2690,2690,2690,2690,0
|
|
20240409,171800,700990510,2690,2690,2690,2690,0
|
|
20240409,171700,700990510,2690,2690,2690,2690,0
|
|
20240409,171600,700990510,2690,2690,2690,2690,0
|
|
20240409,171500,700990510,2690,2690,2690,2690,0
|
|
20240409,171400,700990510,2690,2690,2690,2690,0
|
|
20240409,171300,700990510,2690,2690,2690,2690,0
|
|
20240409,171200,700990510,2690,2690,2690,2690,0
|
|
20240409,171100,700990510,2690,2690,2690,2690,0
|
|
20240409,171000,700990510,2690,2690,2690,2690,0
|
|
20240409,170900,700990510,2690,2690,2690,2690,0
|
|
20240409,170800,700990510,2690,2690,2690,2690,0
|
|
20240409,170700,700990510,2690,2690,2690,2690,0
|
|
20240409,170600,700990510,2690,2690,2690,2690,0
|
|
20240409,170500,700990510,2690,2690,2690,2690,0
|
|
20240409,170400,700990510,2690,2690,2690,2690,4335
|
|
20240409,170300,700990510,2690,2690,2690,2690,0
|
|
20240409,170200,700990510,2690,2690,2690,2690,0
|
|
20240409,170100,700990510,2690,2690,2690,2690,0
|
|
20240409,170000,700990510,2690,2690,2690,2690,0
|
|
20240409,165900,700990510,2690,2690,2690,2690,0
|
|
20240409,165800,700990510,2690,2690,2690,2690,0
|
|
20240409,165700,700990510,2690,2690,2690,2690,0
|
|
20240409,165600,700990510,2690,2690,2690,2690,0
|
|
20240409,165500,700990510,2690,2690,2690,2690,0
|
|
20240409,165400,700990510,2690,2690,2690,2690,0
|
|
20240409,165300,700990510,2690,2690,2690,2690,0
|
|
20240409,165200,700990510,2690,2690,2690,2690,0
|
|
20240409,165100,700990510,2690,2690,2690,2690,0
|
|
20240409,165000,700990510,2690,2690,2690,2690,0
|
|
20240409,164900,700990510,2690,2690,2690,2690,0
|
|
20240409,164800,700990510,2690,2690,2690,2690,0
|
|
20240409,164700,700990510,2690,2690,2690,2690,0
|
|
20240409,164600,700990510,2690,2690,2690,2690,0
|
|
20240409,164500,700990510,2690,2690,2690,2690,0
|
|
20240409,164400,700990510,2690,2690,2690,2690,0
|
|
20240409,164300,700990510,2690,2690,2690,2690,0
|
|
20240409,164200,700990510,2690,2690,2690,2690,0
|
|
20240409,164100,700990510,2690,2690,2690,2690,0
|
|
20240409,164000,700990510,2690,2690,2690,2690,0
|
|
20240409,163900,700990510,2690,2690,2690,2690,0
|
|
20240409,163800,700990510,2690,2690,2690,2690,0
|
|
20240409,163700,700990510,2690,2690,2690,2690,0
|
|
20240409,163600,700990510,2690,2690,2690,2690,0
|
|
20240409,163500,700990510,2690,2690,2690,2690,0
|
|
20240409,163400,700990510,2690,2690,2690,2690,4335
|
|
20240409,163300,700990510,2690,2690,2690,2690,0
|
|
20240409,163200,700990510,2690,2690,2690,2690,0
|
|
20240409,163100,700990510,2690,2690,2690,2690,0
|
|
20240409,163000,700990510,2690,2690,2690,2690,0
|
|
20240409,162900,700990510,2690,2690,2690,2690,0
|
|
20240409,162800,700990510,2690,2690,2690,2690,0
|
|
20240409,162700,700990510,2690,2690,2690,2690,0
|
|
20240409,162600,700990510,2690,2690,2690,2690,0
|
|
20240409,162500,700990510,2690,2690,2690,2690,0
|
|
20240409,162400,700990510,2690,2690,2690,2690,0
|
|
20240409,162300,700990510,2690,2690,2690,2690,0
|
|
20240409,162200,700990510,2690,2690,2690,2690,0
|
|
20240409,162100,700990510,2690,2690,2690,2690,0
|
|
20240409,162000,700990510,2690,2690,2690,2690,0
|
|
20240409,161900,700990510,2690,2690,2690,2690,0
|
|
20240409,161800,700990510,2690,2690,2690,2690,0
|
|
20240409,161700,700990510,2690,2690,2690,2690,0
|
|
20240409,161600,700990510,2690,2690,2690,2690,0
|
|
20240409,161500,700990510,2690,2690,2690,2690,0
|
|
20240409,161400,700990510,2690,2690,2690,2690,0
|
|
20240409,161300,700990510,2690,2690,2690,2690,0
|
|
20240409,161200,700990510,2690,2690,2690,2690,0
|
|
20240409,161100,700990510,2690,2690,2690,2690,0
|
|
20240409,161000,700990510,2690,2690,2690,2690,0
|
|
20240409,160900,700990510,2690,2690,2690,2690,0
|
|
20240409,160800,700990510,2690,2690,2690,2690,0
|
|
20240409,160700,700990510,2690,2690,2690,2690,0
|
|
20240409,160600,700990510,2690,2690,2690,2690,0
|
|
20240409,160500,700990510,2690,2690,2690,2690,0
|
|
20240409,160400,700990510,2690,2690,2690,2690,4335
|
|
20240409,160300,700990510,2690,2690,2690,2690,0
|
|
20240409,160200,700990510,2690,2690,2690,2690,0
|
|
20240409,160100,700990510,2690,2690,2690,2690,0
|
|
20240409,160000,700990510,2690,2690,2690,2690,0
|
|
20240409,155900,700990510,2690,2690,2690,2690,0
|
|
20240409,155800,700990510,2690,2690,2690,2690,0
|
|
20240409,155700,700990510,2690,2690,2690,2690,0
|
|
20240409,155600,700990510,2690,2690,2690,2690,0
|
|
20240409,155500,700990510,2690,2690,2690,2690,0
|
|
20240409,155400,700990510,2690,2690,2690,2690,0
|
|
20240409,155300,700990510,2690,2690,2690,2690,0
|
|
20240409,155200,700990510,2690,2690,2690,2690,0
|
|
20240409,155100,700990510,2690,2690,2690,2690,0
|
|
20240409,155000,700990510,2690,2690,2690,2690,0
|
|
20240409,154900,700990510,2690,2690,2690,2690,0
|
|
20240409,154800,700990510,2690,2690,2690,2690,0
|
|
20240409,154700,700990510,2690,2690,2690,2690,0
|
|
20240409,154600,700990510,2690,2690,2690,2690,0
|
|
20240409,154500,700990510,2690,2690,2690,2690,0
|
|
20240409,154400,700990510,2690,2690,2690,2690,0
|
|
20240409,154300,700990510,2690,2690,2690,2690,0
|
|
20240409,154200,700990510,2690,2690,2690,2690,0
|
|
20240409,154100,700990510,2690,2690,2690,2690,0
|
|
20240409,154000,700990510,2690,2690,2690,2690,0
|
|
20240409,153900,700990510,2690,2690,2690,2690,0
|
|
20240409,153800,700990510,2690,2690,2690,2690,0
|
|
20240409,153700,700990510,2690,2690,2690,2690,0
|
|
20240409,153600,700990510,2690,2690,2690,2690,0
|
|
20240409,153500,700990510,2690,2690,2690,2690,0
|
|
20240409,153400,700990510,2690,2690,2690,2690,4335
|
|
20240409,153300,700990510,2690,2690,2690,2690,0
|
|
20240409,153200,700990510,2690,2690,2690,2690,0
|
|
20240409,153100,700990510,2690,2690,2690,2690,0
|
|
20240409,153000,700990510,2690,2690,2690,2690,4335
|
|
20240409,152900,689329360,2665,2665,2665,2665,0
|
|
20240409,152800,689329360,2665,2665,2665,2665,0
|
|
20240409,152700,689329360,2665,2665,2665,2665,0
|
|
20240409,152600,689329360,2665,2665,2665,2665,0
|
|
20240409,152500,689329360,2665,2665,2665,2665,0
|
|
20240409,152400,689329360,2665,2665,2665,2665,0
|
|
20240409,152300,689329360,2665,2665,2665,2665,0
|
|
20240409,152200,689329360,2665,2665,2665,2665,0
|
|
20240409,152100,689329360,2665,2665,2665,2665,0
|
|
20240409,152000,689329360,2665,2665,2665,2665,0
|
|
20240409,151900,689329360,2665,2685,2685,2665,3491
|
|
20240409,151800,679965825,2685,2685,2685,2685,300
|
|
20240409,151700,679160325,2685,2685,2685,2685,200
|
|
20240409,151600,678623325,2680,2680,2685,2680,1510
|
|
20240409,151500,674572655,2680,2670,2680,2670,1468
|
|
20240409,151400,670643380,2670,2685,2690,2670,5059
|
|
20240409,151300,657085230,2685,2650,2685,2650,3579
|
|
20240409,151200,647512335,2650,2660,2660,2650,3579
|
|
20240409,151100,638007395,2660,2660,2660,2660,707
|
|
20240409,151000,636126775,2675,2675,2675,2675,3000
|
|
20240409,150900,628101775,2680,2665,2680,2665,622
|
|
20240409,150800,626436645,2665,2665,2665,2665,224
|
|
20240409,150700,625839685,2680,2680,2685,2680,551
|
|
20240409,150600,624362755,2680,2680,2680,2680,600
|
|
20240409,150500,622754755,2680,2680,2680,2680,0
|
|
20240409,150400,622754755,2680,2680,2680,2680,1000
|
|
20240409,150300,620074755,2680,2675,2680,2675,2010
|
|
20240409,150200,614698000,2660,2660,2660,2660,1598
|
|
20240409,150100,610447320,2645,2650,2660,2640,7921
|
|
20240409,150000,589522900,2650,2655,2655,2650,7000
|
|
20240409,145900,570972820,2660,2660,2660,2660,610
|
|
20240409,145800,569350220,2660,2660,2660,2660,40
|
|
20240409,145700,569243820,2665,2665,2665,2665,700
|
|
20240409,145600,567378320,2665,2670,2670,2660,22
|
|
20240409,145500,567319730,2670,2670,2670,2670,81
|
|
20240409,145400,567103460,2670,2670,2670,2670,0
|
|
20240409,145300,567103460,2670,2670,2670,2670,2
|
|
20240409,145200,567098120,2660,2660,2660,2660,4
|
|
20240409,145100,567087480,2670,2670,2670,2660,4077
|
|
20240409,145000,556236835,2675,2675,2675,2675,0
|
|
20240409,144900,556236835,2675,2675,2675,2675,46
|
|
20240409,144800,556113785,2680,2680,2680,2680,0
|
|
20240409,144700,556113785,2680,2675,2680,2675,451
|
|
20240409,144600,554907355,2675,2670,2675,2670,1000
|
|
20240409,144500,552234890,2680,2680,2680,2680,0
|
|
20240409,144400,552234890,2680,2680,2680,2680,0
|
|
20240409,144300,552234890,2680,2665,2680,2665,4104
|
|
20240409,144200,541260570,2665,2650,2665,2650,1458
|
|
20240409,144100,537384865,2650,2655,2655,2650,35
|
|
20240409,144000,537292090,2655,2650,2655,2650,1011
|
|
20240409,143900,534612835,2650,2675,2675,2650,14257
|
|
20240409,143800,496796750,2660,2660,2675,2660,276
|
|
20240409,143700,496060720,2675,2675,2675,2675,0
|
|
20240409,143600,496060720,2675,2675,2675,2675,2500
|
|
20240409,143500,489373220,2675,2670,2675,2670,501
|
|
20240409,143400,488035545,2660,2670,2670,2660,1966
|
|
20240409,143300,482796625,2670,2670,2670,2670,500
|
|
20240409,143200,481461625,2670,2670,2670,2670,0
|
|
20240409,143100,481461625,2670,2670,2670,2670,500
|
|
20240409,143000,480126625,2670,2670,2670,2670,825
|
|
20240409,142900,477923875,2670,2665,2670,2665,51
|
|
20240409,142800,477787955,2670,2670,2670,2670,0
|
|
20240409,142700,477787955,2670,2670,2670,2670,1
|
|
20240409,142600,477785285,2670,2670,2670,2665,15
|
|
20240409,142500,477745285,2670,2655,2670,2655,159
|
|
20240409,142400,477323035,2670,2670,2670,2670,0
|
|
20240409,142300,477323035,2670,2670,2670,2670,0
|
|
20240409,142200,477323035,2670,2670,2670,2670,0
|
|
20240409,142100,477323035,2670,2670,2670,2670,0
|
|
20240409,142000,477323035,2670,2660,2670,2660,2130
|
|
20240409,141900,471640120,2665,2660,2665,2660,1700
|
|
20240409,141800,467112120,2660,2660,2660,2660,11
|
|
20240409,141700,467082860,2655,2655,2655,2655,0
|
|
20240409,141600,467082860,2655,2655,2655,2655,0
|
|
20240409,141500,467082860,2655,2655,2655,2655,0
|
|
20240409,141400,467082860,2655,2655,2655,2655,510
|
|
20240409,141300,465728810,2665,2665,2665,2665,0
|
|
20240409,141200,465728810,2665,2665,2665,2665,0
|
|
20240409,141100,465728810,2665,2660,2665,2660,1496
|
|
20240409,141000,461749445,2665,2665,2665,2665,2
|
|
20240409,140900,461744115,2660,2655,2660,2655,665
|
|
20240409,140800,459976010,2655,2655,2655,2655,1
|
|
20240409,140700,459973355,2650,2650,2650,2650,158
|
|
20240409,140600,459554655,2650,2650,2650,2650,0
|
|
20240409,140500,459554655,2650,2645,2650,2645,1008
|
|
20240409,140400,456888455,2645,2645,2645,2645,14
|
|
20240409,140300,456851425,2640,2640,2640,2640,0
|
|
20240409,140200,456851425,2640,2645,2645,2640,1008
|
|
20240409,140100,454187640,2645,2645,2645,2645,377
|
|
20240409,140000,453190475,2645,2650,2650,2645,753
|
|
20240409,135900,451195965,2650,2650,2650,2650,38
|
|
20240409,135800,451095265,2645,2645,2645,2645,1055
|
|
20240409,135700,448304790,2640,2640,2640,2640,2000
|
|
20240409,135600,443024790,2635,2635,2635,2635,19
|
|
20240409,135500,442974725,2635,2635,2635,2635,220
|
|
20240409,135400,442395025,2640,2640,2640,2640,0
|
|
20240409,135300,442395025,2640,2640,2640,2640,1
|
|
20240409,135200,442392385,2635,2635,2635,2635,0
|
|
20240409,135100,442392385,2635,2640,2640,2635,21
|
|
20240409,135000,442337045,2640,2640,2640,2640,0
|
|
20240409,134900,442337045,2640,2645,2645,2640,61
|
|
20240409,134800,442176000,2650,2650,2650,2650,0
|
|
20240409,134700,442176000,2650,2650,2650,2650,0
|
|
20240409,134600,442176000,2650,2650,2650,2650,0
|
|
20240409,134500,442176000,2650,2650,2650,2650,0
|
|
20240409,134400,442176000,2650,2650,2650,2650,0
|
|
20240409,134300,442176000,2650,2650,2650,2650,1
|
|
20240409,134200,442173350,2650,2650,2650,2650,0
|
|
20240409,134100,442173350,2650,2645,2650,2645,25
|
|
20240409,134000,442107215,2645,2645,2645,2645,0
|
|
20240409,133900,442107215,2645,2645,2645,2645,592
|
|
20240409,133800,440541375,2650,2650,2650,2650,0
|
|
20240409,133700,440541375,2650,2650,2650,2650,0
|
|
20240409,133600,440541375,2650,2645,2650,2645,10
|
|
20240409,133500,440514900,2635,2645,2650,2635,3
|
|
20240409,133400,440506970,2645,2640,2645,2640,86
|
|
20240409,133300,440279505,2645,2640,2645,2640,11
|
|
20240409,133200,440250435,2640,2640,2640,2640,4
|
|
20240409,133100,440239875,2635,2635,2635,2635,1800
|
|
20240409,133000,435496875,2635,2635,2635,2635,0
|
|
20240409,132900,435496875,2635,2635,2635,2635,0
|
|
20240409,132800,435496875,2635,2635,2635,2635,320
|
|
20240409,132700,434653675,2635,2635,2635,2635,3120
|
|
20240409,132600,426432475,2635,2635,2635,2635,1500
|
|
20240409,132500,422479975,2635,2640,2640,2635,202
|
|
20240409,132400,421947205,2640,2645,2645,2640,2143
|
|
20240409,132300,416285120,2640,2630,2640,2630,3368
|
|
20240409,132200,407426935,2635,2650,2650,2635,18231
|
|
20240409,132100,359267360,2665,2665,2665,2665,0
|
|
20240409,132000,359267360,2665,2665,2665,2665,0
|
|
20240409,131900,359267360,2665,2665,2665,2665,0
|
|
20240409,131800,359267360,2665,2665,2665,2665,1
|
|
20240409,131700,359264695,2665,2665,2665,2665,0
|
|
20240409,131600,359264695,2665,2665,2665,2665,0
|
|
20240409,131500,359264695,2665,2665,2665,2665,10
|
|
20240409,131400,359238045,2665,2665,2665,2665,0
|
|
20240409,131300,359238045,2665,2665,2665,2665,1
|
|
20240409,131200,359235380,2655,2665,2665,2655,3
|
|
20240409,131100,359227395,2650,2650,2650,2650,560
|
|
20240409,131000,357743395,2660,2665,2665,2660,2
|
|
20240409,130900,357738070,2660,2660,2660,2660,500
|
|
20240409,130800,356408070,2660,2660,2660,2660,0
|
|
20240409,130700,356408070,2660,2660,2660,2660,0
|
|
20240409,130600,356408070,2660,2660,2660,2660,0
|
|
20240409,130500,356408070,2660,2660,2660,2660,0
|
|
20240409,130400,356408070,2660,2660,2660,2660,0
|
|
20240409,130300,356408070,2660,2660,2660,2660,0
|
|
20240409,130200,356408070,2660,2660,2660,2660,0
|
|
20240409,130100,356408070,2660,2660,2660,2660,0
|
|
20240409,130000,356408070,2660,2660,2660,2660,0
|
|
20240409,125900,356408070,2660,2660,2660,2660,0
|
|
20240409,125800,356408070,2660,2660,2660,2660,3
|
|
20240409,125700,356400090,2650,2650,2650,2650,1555
|
|
20240409,125600,352279340,2660,2650,2660,2650,402
|
|
20240409,125500,351214020,2660,2660,2660,2660,18
|
|
20240409,125400,351166140,2660,2660,2660,2660,0
|
|
20240409,125300,351166140,2660,2660,2660,2660,0
|
|
20240409,125200,351166140,2660,2660,2660,2660,0
|
|
20240409,125100,351166140,2660,2660,2660,2660,1
|
|
20240409,125000,351163480,2660,2660,2660,2660,2
|
|
20240409,124900,351158160,2650,2650,2650,2650,0
|
|
20240409,124800,351158160,2650,2650,2650,2650,0
|
|
20240409,124700,351158160,2650,2650,2650,2650,0
|
|
20240409,124600,351158160,2650,2650,2650,2650,0
|
|
20240409,124500,351158160,2650,2650,2650,2650,427
|
|
20240409,124400,350026610,2650,2650,2650,2650,0
|
|
20240409,124300,350026610,2650,2650,2650,2650,0
|
|
20240409,124200,350026610,2650,2650,2650,2650,0
|
|
20240409,124100,350026610,2650,2650,2650,2650,0
|
|
20240409,124000,350026610,2650,2650,2650,2650,16
|
|
20240409,123900,349984210,2650,2650,2650,2650,0
|
|
20240409,123800,349984210,2650,2650,2650,2650,0
|
|
20240409,123700,349984210,2650,2650,2650,2650,1
|
|
20240409,123600,349981560,2660,2660,2660,2660,0
|
|
20240409,123500,349981560,2660,2660,2660,2660,0
|
|
20240409,123400,349981560,2660,2655,2660,2655,31
|
|
20240409,123300,349899250,2655,2655,2655,2655,0
|
|
20240409,123200,349899250,2655,2655,2655,2655,0
|
|
20240409,123100,349899250,2655,2655,2655,2655,0
|
|
20240409,123000,349899250,2655,2655,2655,2655,10
|
|
20240409,122900,349872700,2660,2660,2660,2660,0
|
|
20240409,122800,349872700,2660,2660,2660,2660,18
|
|
20240409,122700,349824820,2650,2650,2660,2650,1150
|
|
20240409,122600,346777310,2650,2655,2655,2650,210
|
|
20240409,122500,346220755,2655,2655,2655,2655,0
|
|
20240409,122400,346220755,2655,2655,2655,2655,647
|
|
20240409,122300,344502970,2655,2655,2655,2655,0
|
|
20240409,122200,344502970,2655,2660,2660,2655,139
|
|
20240409,122100,344133735,2660,2660,2660,2660,0
|
|
20240409,122000,344133735,2660,2660,2660,2660,2
|
|
20240409,121900,344128415,2660,2660,2660,2660,115
|
|
20240409,121800,343822515,2660,2655,2660,2655,250
|
|
20240409,121700,343158315,2660,2660,2660,2660,733
|
|
20240409,121600,341208535,2660,2660,2660,2660,78
|
|
20240409,121500,341001055,2660,2660,2660,2660,600
|
|
20240409,121400,339405055,2650,2650,2650,2650,0
|
|
20240409,121300,339405055,2650,2655,2655,2650,1579
|
|
20240409,121200,335220655,2650,2650,2650,2650,1400
|
|
20240409,121100,331510655,2650,2650,2650,2650,0
|
|
20240409,121000,331510655,2650,2650,2650,2650,0
|
|
20240409,120900,331510655,2650,2650,2650,2650,0
|
|
20240409,120800,331510655,2650,2650,2650,2650,0
|
|
20240409,120700,331510655,2650,2650,2650,2650,10
|
|
20240409,120600,331484155,2650,2650,2650,2650,22
|
|
20240409,120500,331425855,2650,2650,2650,2650,0
|
|
20240409,120400,331425855,2650,2650,2650,2650,0
|
|
20240409,120300,331425855,2650,2650,2650,2650,0
|
|
20240409,120200,331425855,2650,2655,2655,2650,484
|
|
20240409,120100,330141945,2655,2655,2655,2655,0
|
|
20240409,120000,330141945,2655,2655,2655,2655,0
|
|
20240409,115900,330141945,2655,2655,2655,2655,0
|
|
20240409,115800,330141945,2655,2655,2655,2655,1
|
|
20240409,115700,330139290,2665,2665,2665,2665,0
|
|
20240409,115600,330139290,2665,2665,2665,2665,0
|
|
20240409,115500,330139290,2665,2665,2665,2665,0
|
|
20240409,115400,330139290,2665,2665,2665,2665,10
|
|
20240409,115300,330112640,2660,2660,2660,2660,0
|
|
20240409,115200,330112640,2660,2660,2660,2660,100
|
|
20240409,115100,329846640,2660,2660,2660,2660,1
|
|
20240409,115000,329843980,2665,2665,2665,2665,100
|
|
20240409,114900,329577480,2665,2665,2665,2665,22
|
|
20240409,114800,329518850,2665,2665,2665,2665,0
|
|
20240409,114700,329518850,2665,2660,2665,2660,10
|
|
20240409,114600,329492245,2655,2655,2655,2655,0
|
|
20240409,114500,329492245,2655,2655,2655,2655,0
|
|
20240409,114400,329492245,2655,2655,2655,2655,0
|
|
20240409,114300,329492245,2655,2660,2660,2655,2000
|
|
20240409,114200,324181650,2655,2655,2655,2655,0
|
|
20240409,114100,324181650,2655,2660,2660,2655,103
|
|
20240409,114000,323907870,2660,2660,2660,2660,0
|
|
20240409,113900,323907870,2660,2660,2660,2660,975
|
|
20240409,113800,321314370,2660,2665,2665,2660,3110
|
|
20240409,113700,313039760,2670,2670,2670,2670,1
|
|
20240409,113600,313037090,2660,2660,2660,2660,0
|
|
20240409,113500,313037090,2660,2660,2660,2660,0
|
|
20240409,113400,313037090,2660,2660,2660,2660,0
|
|
20240409,113300,313037090,2660,2660,2660,2660,0
|
|
20240409,113200,313037090,2660,2660,2660,2660,0
|
|
20240409,113100,313037090,2660,2660,2660,2660,0
|
|
20240409,113000,313037090,2660,2660,2660,2660,0
|
|
20240409,112900,313037090,2660,2660,2660,2660,0
|
|
20240409,112800,313037090,2660,2660,2660,2660,0
|
|
20240409,112700,313037090,2660,2675,2675,2660,3856
|
|
20240409,112600,302771695,2675,2675,2675,2675,75
|
|
20240409,112500,302571070,2675,2675,2675,2675,0
|
|
20240409,112400,302571070,2675,2675,2675,2675,0
|
|
20240409,112300,302571070,2675,2670,2675,2670,124
|
|
20240409,112200,302239440,2670,2670,2670,2670,0
|
|
20240409,112100,302239440,2670,2670,2670,2670,0
|
|
20240409,112000,302239440,2670,2670,2670,2670,136
|
|
20240409,111900,301876320,2670,2670,2670,2670,0
|
|
20240409,111800,301876320,2670,2670,2670,2670,1
|
|
20240409,111700,301873650,2670,2675,2675,2670,1211
|
|
20240409,111600,298634230,2675,2675,2675,2675,3
|
|
20240409,111500,298626205,2680,2680,2680,2680,2292
|
|
20240409,111400,292483645,2680,2680,2680,2680,30
|
|
20240409,111300,292403245,2680,2680,2680,2680,27
|
|
20240409,111200,292330885,2680,2680,2680,2680,10
|
|
20240409,111100,292304085,2680,2685,2685,2680,555
|
|
20240409,111000,290816435,2690,2690,2690,2690,59
|
|
20240409,110900,290657725,2680,2680,2680,2680,37
|
|
20240409,110800,290558565,2680,2680,2680,2680,4
|
|
20240409,110700,290547845,2680,2680,2680,2680,129
|
|
20240409,110600,290202125,2680,2680,2680,2680,500
|
|
20240409,110500,288862125,2680,2680,2680,2680,0
|
|
20240409,110400,288862125,2680,2680,2680,2680,0
|
|
20240409,110300,288862125,2680,2680,2680,2680,160
|
|
20240409,110200,288433325,2690,2695,2695,2690,876
|
|
20240409,110100,286076880,2705,2705,2705,2705,1
|
|
20240409,110000,286074175,2705,2705,2705,2705,185
|
|
20240409,105900,285573750,2710,2710,2710,2710,0
|
|
20240409,105800,285573750,2710,2710,2710,2710,103
|
|
20240409,105700,285294620,2710,2675,2710,2675,19016
|
|
20240409,105600,234026280,2675,2675,2675,2675,0
|
|
20240409,105500,234026280,2675,2675,2675,2675,0
|
|
20240409,105400,234026280,2675,2675,2675,2675,0
|
|
20240409,105300,234026280,2675,2675,2675,2675,0
|
|
20240409,105200,234026280,2675,2675,2675,2675,4
|
|
20240409,105100,234015580,2665,2670,2670,2665,1000
|
|
20240409,105000,231350230,2670,2675,2675,2670,220
|
|
20240409,104900,230762665,2670,2670,2670,2670,0
|
|
20240409,104800,230762665,2670,2670,2670,2670,0
|
|
20240409,104700,230762665,2670,2675,2675,2670,44
|
|
20240409,104600,230645175,2675,2670,2675,2670,2
|
|
20240409,104500,230639830,2675,2675,2675,2675,373
|
|
20240409,104400,229642055,2675,2675,2675,2675,113
|
|
20240409,104300,229339780,2675,2685,2690,2675,463
|
|
20240409,104200,228101135,2695,2695,2695,2695,0
|
|
20240409,104100,228101135,2695,2695,2695,2695,0
|
|
20240409,104000,228101135,2695,2695,2695,2695,100
|
|
20240409,103900,227831635,2695,2695,2695,2695,0
|
|
20240409,103800,227831635,2695,2695,2695,2695,100
|
|
20240409,103700,227562135,2695,2680,2695,2680,62
|
|
20240409,103600,227395450,2670,2670,2670,2670,20
|
|
20240409,103500,227342050,2670,2670,2670,2670,1133
|
|
20240409,103400,224316940,2670,2670,2670,2670,0
|
|
20240409,103300,224316940,2670,2675,2675,2670,4345
|
|
20240409,103200,212697130,2680,2680,2680,2680,0
|
|
20240409,103100,212697130,2680,2680,2680,2680,9
|
|
20240409,103000,212673010,2680,2680,2680,2680,0
|
|
20240409,102900,212673010,2680,2680,2680,2680,900
|
|
20240409,102800,210261010,2675,2680,2680,2675,370
|
|
20240409,102700,209271245,2680,2680,2680,2680,100
|
|
20240409,102600,209003245,2680,2680,2680,2680,0
|
|
20240409,102500,209003245,2680,2680,2680,2680,0
|
|
20240409,102400,209003245,2680,2680,2680,2680,0
|
|
20240409,102300,209003245,2680,2680,2680,2680,0
|
|
20240409,102200,209003245,2680,2680,2680,2680,443
|
|
20240409,102100,207816005,2680,2680,2680,2680,0
|
|
20240409,102000,207816005,2680,2680,2680,2680,0
|
|
20240409,101900,207816005,2680,2680,2680,2680,0
|
|
20240409,101800,207816005,2680,2680,2680,2680,0
|
|
20240409,101700,207816005,2680,2680,2680,2680,0
|
|
20240409,101600,207816005,2680,2680,2680,2675,108
|
|
20240409,101500,207527035,2680,2685,2685,2680,1077
|
|
20240409,101400,204635675,2685,2685,2685,2685,0
|
|
20240409,101300,204635675,2685,2685,2685,2685,0
|
|
20240409,101200,204635675,2685,2685,2685,2685,5
|
|
20240409,101100,204622250,2680,2680,2680,2680,427
|
|
20240409,101000,203477890,2685,2685,2685,2685,10
|
|
20240409,100900,203451040,2680,2680,2680,2680,1110
|
|
20240409,100800,200476240,2680,2680,2680,2680,0
|
|
20240409,100700,200476240,2680,2680,2680,2680,216
|
|
20240409,100600,199897360,2685,2685,2685,2685,110
|
|
20240409,100500,199602010,2685,2685,2685,2685,1064
|
|
20240409,100400,196745170,2690,2690,2690,2690,122
|
|
20240409,100300,196416990,2695,2695,2695,2695,57
|
|
20240409,100200,196263375,2695,2695,2695,2695,4
|
|
20240409,100100,196252595,2695,2695,2695,2695,3
|
|
20240409,100000,196244510,2695,2695,2695,2695,318
|
|
20240409,095900,195387500,2695,2690,2695,2690,2
|
|
20240409,095800,195382115,2695,2695,2695,2695,1
|
|
20240409,095700,195379420,2695,2695,2695,2695,121
|
|
20240409,095600,195053325,2695,2695,2695,2695,64
|
|
20240409,095500,194880845,2695,2695,2695,2695,3
|
|
20240409,095400,194872760,2695,2695,2695,2695,201
|
|
20240409,095300,194331065,2695,2690,2695,2690,512
|
|
20240409,095200,192953780,2695,2685,2695,2685,749
|
|
20240409,095100,190942665,2695,2695,2695,2695,1
|
|
20240409,095000,190939970,2690,2695,2695,2690,545
|
|
20240409,094900,189473820,2695,2700,2700,2695,21
|
|
20240409,094800,189417220,2685,2700,2700,2685,21
|
|
20240409,094700,189360535,2700,2700,2700,2700,0
|
|
20240409,094600,189360535,2700,2700,2700,2700,42
|
|
20240409,094500,189247135,2685,2685,2685,2685,6
|
|
20240409,094400,189231025,2700,2700,2700,2700,0
|
|
20240409,094300,189231025,2700,2680,2700,2680,918
|
|
20240409,094200,186766895,2680,2680,2680,2680,0
|
|
20240409,094100,186766895,2680,2680,2680,2680,0
|
|
20240409,094000,186766895,2680,2680,2680,2680,3
|
|
20240409,093900,186758855,2680,2680,2680,2680,15
|
|
20240409,093800,186718655,2675,2675,2675,2675,355
|
|
20240409,093700,185769030,2675,2675,2675,2675,50
|
|
20240409,093600,185635280,2680,2680,2680,2680,200
|
|
20240409,093500,185099280,2680,2690,2690,2680,4568
|
|
20240409,093400,172822260,2690,2690,2690,2690,50
|
|
20240409,093300,172687760,2690,2695,2695,2690,611
|
|
20240409,093200,171041865,2695,2690,2695,2690,1235
|
|
20240409,093100,167718040,2695,2695,2695,2695,4
|
|
20240409,093000,167707260,2695,2690,2695,2690,1567
|
|
20240409,092900,163485195,2690,2685,2690,2685,100
|
|
20240409,092800,163216200,2690,2680,2690,2680,1731
|
|
20240409,092700,158577110,2680,2680,2680,2680,1
|
|
20240409,092600,158574430,2680,2685,2690,2680,2428
|
|
20240409,092500,152054930,2685,2685,2685,2685,2428
|
|
20240409,092400,145535750,2685,2685,2685,2685,1421
|
|
20240409,092300,141720365,2685,2685,2685,2685,505
|
|
20240409,092200,140364440,2690,2685,2690,2685,50
|
|
20240409,092100,140230185,2685,2685,2685,2685,0
|
|
20240409,092000,140230185,2685,2685,2690,2685,742
|
|
20240409,091900,138235915,2695,2695,2695,2695,0
|
|
20240409,091800,138235915,2695,2695,2695,2695,0
|
|
20240409,091700,138235915,2695,2695,2695,2695,807
|
|
20240409,091600,136061050,2685,2685,2695,2685,3282
|
|
20240409,091500,127230270,2685,2685,2685,2685,512
|
|
20240409,091400,125855550,2685,2685,2685,2685,0
|
|
20240409,091300,125855550,2685,2660,2685,2660,32407
|
|
20240409,091200,39447460,2665,2665,2665,2660,1286
|
|
20240409,091100,36025230,2670,2670,2670,2670,3
|
|
20240409,091000,36017220,2670,2665,2670,2655,1413
|
|
20240409,090900,32255175,2665,2665,2670,2665,104
|
|
20240409,090800,31978000,2665,2660,2665,2660,133
|
|
20240409,090700,31624190,2665,2660,2665,2660,740
|
|
20240409,090600,29652590,2665,2665,2665,2665,204
|
|
20240409,090500,29108930,2665,2665,2665,2665,0
|
|
20240409,090400,29108930,2665,2650,2665,2645,2777
|
|
20240409,090300,21746920,2645,2660,2670,2640,1252
|
|
20240409,090200,18422335,2665,2665,2665,2665,2325
|
|
20240409,090100,12226210,2665,2675,2675,2660,1373
|
|
20240409,090000,8566935,2685,2680,2685,2675,3178
|