623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192000,862722095,2675,2675,2675,2675,2111
|
|
20240412,191900,862722095,2675,2675,2675,2675,0
|
|
20240412,191800,862722095,2675,2675,2675,2675,0
|
|
20240412,191700,862722095,2675,2675,2675,2675,0
|
|
20240412,191600,862722095,2675,2675,2675,2675,0
|
|
20240412,191500,862722095,2675,2675,2675,2675,0
|
|
20240412,191400,862722095,2675,2675,2675,2675,0
|
|
20240412,191300,862722095,2675,2675,2675,2675,0
|
|
20240412,191200,862722095,2675,2675,2675,2675,0
|
|
20240412,191100,862722095,2675,2675,2675,2675,0
|
|
20240412,191000,862722095,2675,2675,2675,2675,0
|
|
20240412,190900,862722095,2675,2675,2675,2675,0
|
|
20240412,190800,862722095,2675,2675,2675,2675,0
|
|
20240412,190700,862722095,2675,2675,2675,2675,0
|
|
20240412,190600,862722095,2675,2675,2675,2675,0
|
|
20240412,190500,862722095,2675,2675,2675,2675,0
|
|
20240412,190400,862722095,2675,2675,2675,2675,0
|
|
20240412,190300,862722095,2675,2675,2675,2675,0
|
|
20240412,190200,862722095,2675,2675,2675,2675,0
|
|
20240412,190100,862722095,2675,2675,2675,2675,0
|
|
20240412,190000,862722095,2675,2675,2675,2675,0
|
|
20240412,185900,862722095,2675,2675,2675,2675,0
|
|
20240412,185800,862722095,2675,2675,2675,2675,0
|
|
20240412,185700,862722095,2675,2675,2675,2675,0
|
|
20240412,185600,862722095,2675,2675,2675,2675,0
|
|
20240412,185500,862722095,2675,2675,2675,2675,0
|
|
20240412,185400,862722095,2675,2675,2675,2675,0
|
|
20240412,185300,862722095,2675,2675,2675,2675,0
|
|
20240412,185200,862722095,2675,2675,2675,2675,0
|
|
20240412,185100,862722095,2675,2675,2675,2675,0
|
|
20240412,185000,862722095,2675,2675,2675,2675,2111
|
|
20240412,184900,862722095,2675,2675,2675,2675,0
|
|
20240412,184800,862722095,2675,2675,2675,2675,0
|
|
20240412,184700,862722095,2675,2675,2675,2675,0
|
|
20240412,184600,862722095,2675,2675,2675,2675,0
|
|
20240412,184500,862722095,2675,2675,2675,2675,0
|
|
20240412,184400,862722095,2675,2675,2675,2675,0
|
|
20240412,184300,862722095,2675,2675,2675,2675,0
|
|
20240412,184200,862722095,2675,2675,2675,2675,0
|
|
20240412,184100,862722095,2675,2675,2675,2675,0
|
|
20240412,184000,862722095,2675,2675,2675,2675,0
|
|
20240412,183900,862722095,2675,2675,2675,2675,0
|
|
20240412,183800,862722095,2675,2675,2675,2675,0
|
|
20240412,183700,862722095,2675,2675,2675,2675,0
|
|
20240412,183600,862722095,2675,2675,2675,2675,0
|
|
20240412,183500,862722095,2675,2675,2675,2675,0
|
|
20240412,183400,862722095,2675,2675,2675,2675,0
|
|
20240412,183300,862722095,2675,2675,2675,2675,0
|
|
20240412,183200,862722095,2675,2675,2675,2675,0
|
|
20240412,183100,862722095,2675,2675,2675,2675,0
|
|
20240412,183000,862722095,2675,2675,2675,2675,0
|
|
20240412,182900,862722095,2675,2675,2675,2675,0
|
|
20240412,182800,862722095,2675,2675,2675,2675,0
|
|
20240412,182700,862722095,2675,2675,2675,2675,0
|
|
20240412,182600,862722095,2675,2675,2675,2675,0
|
|
20240412,182500,862722095,2675,2675,2675,2675,0
|
|
20240412,182400,862722095,2675,2675,2675,2675,0
|
|
20240412,182300,862722095,2675,2675,2675,2675,0
|
|
20240412,182200,862722095,2675,2675,2675,2675,0
|
|
20240412,182100,862722095,2675,2675,2675,2675,0
|
|
20240412,182000,862722095,2675,2675,2675,2675,2111
|
|
20240412,181900,862722095,2675,2675,2675,2675,0
|
|
20240412,181800,862722095,2675,2675,2675,2675,0
|
|
20240412,181700,862722095,2675,2675,2675,2675,0
|
|
20240412,181600,862722095,2675,2675,2675,2675,0
|
|
20240412,181500,862722095,2675,2675,2675,2675,0
|
|
20240412,181400,862722095,2675,2675,2675,2675,0
|
|
20240412,181300,862722095,2675,2675,2675,2675,0
|
|
20240412,181200,862722095,2675,2675,2675,2675,0
|
|
20240412,181100,862722095,2675,2675,2675,2675,0
|
|
20240412,181000,862722095,2675,2675,2675,2675,0
|
|
20240412,180900,862722095,2675,2675,2675,2675,0
|
|
20240412,180800,862722095,2675,2675,2675,2675,0
|
|
20240412,180700,862722095,2675,2675,2675,2675,0
|
|
20240412,180600,862722095,2675,2675,2675,2675,0
|
|
20240412,180500,862722095,2675,2675,2675,2675,0
|
|
20240412,180400,862722095,2675,2675,2675,2675,0
|
|
20240412,180300,862722095,2675,2675,2675,2675,0
|
|
20240412,180200,862722095,2675,2675,2675,2675,0
|
|
20240412,180100,862722095,2675,2675,2675,2675,0
|
|
20240412,180000,862722095,2675,2675,2675,2675,0
|
|
20240412,175900,862722095,2675,2675,2675,2675,0
|
|
20240412,175800,862722095,2675,2675,2675,2675,0
|
|
20240412,175700,862722095,2675,2675,2675,2675,0
|
|
20240412,175600,862722095,2675,2675,2675,2675,0
|
|
20240412,175500,862722095,2675,2675,2675,2675,0
|
|
20240412,175400,862722095,2675,2675,2675,2675,0
|
|
20240412,175300,862722095,2675,2675,2675,2675,0
|
|
20240412,175200,862722095,2675,2675,2675,2675,0
|
|
20240412,175100,862722095,2675,2675,2675,2675,0
|
|
20240412,175000,862722095,2675,2675,2675,2675,2111
|
|
20240412,174900,862722095,2675,2675,2675,2675,0
|
|
20240412,174800,862722095,2675,2675,2675,2675,0
|
|
20240412,174700,862722095,2675,2675,2675,2675,0
|
|
20240412,174600,862722095,2675,2675,2675,2675,0
|
|
20240412,174500,862722095,2675,2675,2675,2675,0
|
|
20240412,174400,862722095,2675,2675,2675,2675,0
|
|
20240412,174300,862722095,2675,2675,2675,2675,0
|
|
20240412,174200,862722095,2675,2675,2675,2675,0
|
|
20240412,174100,862722095,2675,2675,2675,2675,0
|
|
20240412,174000,862722095,2675,2675,2675,2675,0
|
|
20240412,173900,862722095,2675,2675,2675,2675,0
|
|
20240412,173800,862722095,2675,2675,2675,2675,0
|
|
20240412,173700,862722095,2675,2675,2675,2675,0
|
|
20240412,173600,862722095,2675,2675,2675,2675,0
|
|
20240412,173500,862722095,2675,2675,2675,2675,0
|
|
20240412,173400,862722095,2675,2675,2675,2675,0
|
|
20240412,173300,862722095,2675,2675,2675,2675,0
|
|
20240412,173200,862722095,2675,2675,2675,2675,0
|
|
20240412,173100,862722095,2675,2675,2675,2675,0
|
|
20240412,173000,862722095,2675,2675,2675,2675,0
|
|
20240412,172900,862722095,2675,2675,2675,2675,0
|
|
20240412,172800,862722095,2675,2675,2675,2675,0
|
|
20240412,172700,862722095,2675,2675,2675,2675,0
|
|
20240412,172600,862722095,2675,2675,2675,2675,0
|
|
20240412,172500,862722095,2675,2675,2675,2675,0
|
|
20240412,172400,862722095,2675,2675,2675,2675,0
|
|
20240412,172300,862722095,2675,2675,2675,2675,0
|
|
20240412,172200,862722095,2675,2675,2675,2675,0
|
|
20240412,172100,862722095,2675,2675,2675,2675,0
|
|
20240412,172000,862722095,2675,2675,2675,2675,2111
|
|
20240412,171900,862722095,2675,2675,2675,2675,0
|
|
20240412,171800,862722095,2675,2675,2675,2675,0
|
|
20240412,171700,862722095,2675,2675,2675,2675,0
|
|
20240412,171600,862722095,2675,2675,2675,2675,0
|
|
20240412,171500,862722095,2675,2675,2675,2675,0
|
|
20240412,171400,862722095,2675,2675,2675,2675,0
|
|
20240412,171300,862722095,2675,2675,2675,2675,0
|
|
20240412,171200,862722095,2675,2675,2675,2675,0
|
|
20240412,171100,862722095,2675,2675,2675,2675,0
|
|
20240412,171000,862722095,2675,2675,2675,2675,0
|
|
20240412,170900,862722095,2675,2675,2675,2675,0
|
|
20240412,170800,862722095,2675,2675,2675,2675,0
|
|
20240412,170700,862722095,2675,2675,2675,2675,0
|
|
20240412,170600,862722095,2675,2675,2675,2675,0
|
|
20240412,170500,862722095,2675,2675,2675,2675,0
|
|
20240412,170400,862722095,2675,2675,2675,2675,0
|
|
20240412,170300,862722095,2675,2675,2675,2675,0
|
|
20240412,170200,862722095,2675,2675,2675,2675,0
|
|
20240412,170100,862722095,2675,2675,2675,2675,0
|
|
20240412,170000,862722095,2675,2675,2675,2675,0
|
|
20240412,165900,862722095,2675,2675,2675,2675,0
|
|
20240412,165800,862722095,2675,2675,2675,2675,0
|
|
20240412,165700,862722095,2675,2675,2675,2675,0
|
|
20240412,165600,862722095,2675,2675,2675,2675,0
|
|
20240412,165500,862722095,2675,2675,2675,2675,0
|
|
20240412,165400,862722095,2675,2675,2675,2675,0
|
|
20240412,165300,862722095,2675,2675,2675,2675,0
|
|
20240412,165200,862722095,2675,2675,2675,2675,0
|
|
20240412,165100,862722095,2675,2675,2675,2675,0
|
|
20240412,165000,862722095,2675,2675,2675,2675,2111
|
|
20240412,164900,862722095,2675,2675,2675,2675,0
|
|
20240412,164800,862722095,2675,2675,2675,2675,0
|
|
20240412,164700,862722095,2675,2675,2675,2675,0
|
|
20240412,164600,862722095,2675,2675,2675,2675,0
|
|
20240412,164500,862722095,2675,2675,2675,2675,0
|
|
20240412,164400,862722095,2675,2675,2675,2675,0
|
|
20240412,164300,862722095,2675,2675,2675,2675,0
|
|
20240412,164200,862722095,2675,2675,2675,2675,0
|
|
20240412,164100,862722095,2675,2675,2675,2675,0
|
|
20240412,164000,862722095,2675,2675,2675,2675,0
|
|
20240412,163900,862722095,2675,2675,2675,2675,0
|
|
20240412,163800,862722095,2675,2675,2675,2675,0
|
|
20240412,163700,862722095,2675,2675,2675,2675,0
|
|
20240412,163600,862722095,2675,2675,2675,2675,0
|
|
20240412,163500,862722095,2675,2675,2675,2675,0
|
|
20240412,163400,862722095,2675,2675,2675,2675,0
|
|
20240412,163300,862722095,2675,2675,2675,2675,0
|
|
20240412,163200,862722095,2675,2675,2675,2675,0
|
|
20240412,163100,862722095,2675,2675,2675,2675,0
|
|
20240412,163000,862722095,2675,2675,2675,2675,0
|
|
20240412,162900,862722095,2675,2675,2675,2675,0
|
|
20240412,162800,862722095,2675,2675,2675,2675,0
|
|
20240412,162700,862722095,2675,2675,2675,2675,0
|
|
20240412,162600,862722095,2675,2675,2675,2675,0
|
|
20240412,162500,862722095,2675,2675,2675,2675,0
|
|
20240412,162400,862722095,2675,2675,2675,2675,0
|
|
20240412,162300,862722095,2675,2675,2675,2675,0
|
|
20240412,162200,862722095,2675,2675,2675,2675,0
|
|
20240412,162100,862722095,2675,2675,2675,2675,0
|
|
20240412,162000,862722095,2675,2675,2675,2675,2111
|
|
20240412,161900,862722095,2675,2675,2675,2675,0
|
|
20240412,161800,862722095,2675,2675,2675,2675,0
|
|
20240412,161700,862722095,2675,2675,2675,2675,0
|
|
20240412,161600,862722095,2675,2675,2675,2675,0
|
|
20240412,161500,862722095,2675,2675,2675,2675,0
|
|
20240412,161400,862722095,2675,2675,2675,2675,0
|
|
20240412,161300,862722095,2675,2675,2675,2675,0
|
|
20240412,161200,862722095,2675,2675,2675,2675,0
|
|
20240412,161100,862722095,2675,2675,2675,2675,0
|
|
20240412,161000,862722095,2675,2675,2675,2675,0
|
|
20240412,160900,862722095,2675,2675,2675,2675,0
|
|
20240412,160800,862722095,2675,2675,2675,2675,0
|
|
20240412,160700,862722095,2675,2675,2675,2675,0
|
|
20240412,160600,862722095,2675,2675,2675,2675,0
|
|
20240412,160500,862722095,2675,2675,2675,2675,0
|
|
20240412,160400,862722095,2675,2675,2675,2675,0
|
|
20240412,160300,862722095,2675,2675,2675,2675,0
|
|
20240412,160200,862722095,2675,2675,2675,2675,0
|
|
20240412,160100,862722095,2675,2675,2675,2675,0
|
|
20240412,160000,862722095,2675,2675,2675,2675,0
|
|
20240412,155900,862722095,2675,2675,2675,2675,0
|
|
20240412,155800,862722095,2675,2675,2675,2675,0
|
|
20240412,155700,862722095,2675,2675,2675,2675,0
|
|
20240412,155600,862722095,2675,2675,2675,2675,0
|
|
20240412,155500,862722095,2675,2675,2675,2675,0
|
|
20240412,155400,862722095,2675,2675,2675,2675,0
|
|
20240412,155300,862722095,2675,2675,2675,2675,0
|
|
20240412,155200,862722095,2675,2675,2675,2675,0
|
|
20240412,155100,862722095,2675,2675,2675,2675,0
|
|
20240412,155000,862722095,2675,2675,2675,2675,2111
|
|
20240412,154900,862722095,2675,2675,2675,2675,0
|
|
20240412,154800,862722095,2675,2675,2675,2675,0
|
|
20240412,154700,862722095,2675,2675,2675,2675,0
|
|
20240412,154600,862722095,2675,2675,2675,2675,0
|
|
20240412,154500,862722095,2675,2675,2675,2675,0
|
|
20240412,154400,862722095,2675,2675,2675,2675,0
|
|
20240412,154300,862722095,2675,2675,2675,2675,0
|
|
20240412,154200,862722095,2675,2675,2675,2675,0
|
|
20240412,154100,862722095,2675,2675,2675,2675,0
|
|
20240412,154000,862722095,2675,2675,2675,2675,0
|
|
20240412,153900,862722095,2675,2675,2675,2675,0
|
|
20240412,153800,862722095,2675,2675,2675,2675,0
|
|
20240412,153700,862722095,2675,2675,2675,2675,0
|
|
20240412,153600,862722095,2675,2675,2675,2675,0
|
|
20240412,153500,862722095,2675,2675,2675,2675,0
|
|
20240412,153400,862722095,2675,2675,2675,2675,0
|
|
20240412,153300,862722095,2675,2675,2675,2675,0
|
|
20240412,153200,862722095,2675,2675,2675,2675,0
|
|
20240412,153100,862722095,2675,2675,2675,2675,0
|
|
20240412,153000,862722095,2675,2675,2675,2675,2111
|
|
20240412,152900,857075170,2675,2675,2675,2675,0
|
|
20240412,152800,857075170,2675,2675,2675,2675,0
|
|
20240412,152700,857075170,2675,2675,2675,2675,0
|
|
20240412,152600,857075170,2675,2675,2675,2675,0
|
|
20240412,152500,857075170,2675,2675,2675,2675,0
|
|
20240412,152400,857075170,2675,2675,2675,2675,0
|
|
20240412,152300,857075170,2675,2675,2675,2675,0
|
|
20240412,152200,857075170,2675,2675,2675,2675,0
|
|
20240412,152100,857075170,2675,2675,2675,2675,0
|
|
20240412,152000,857075170,2675,2675,2675,2675,0
|
|
20240412,151900,857075170,2675,2670,2675,2670,5
|
|
20240412,151800,857061810,2670,2675,2675,2670,936
|
|
20240412,151700,854562660,2675,2675,2675,2670,388
|
|
20240412,151600,853526505,2675,2670,2675,2670,10026
|
|
20240412,151500,826757070,2670,2670,2670,2670,171
|
|
20240412,151400,826300500,2675,2680,2680,2675,824
|
|
20240412,151300,824094025,2675,2670,2675,2670,1540
|
|
20240412,151200,819974530,2665,2665,2665,2665,0
|
|
20240412,151100,819974530,2665,2665,2665,2665,0
|
|
20240412,151000,819974530,2665,2665,2665,2665,0
|
|
20240412,150900,819974530,2665,2670,2670,2665,155
|
|
20240412,150800,819561400,2665,2665,2665,2665,0
|
|
20240412,150700,819561400,2665,2675,2675,2665,5005
|
|
20240412,150600,806217225,2680,2680,2680,2680,1
|
|
20240412,150500,806214545,2680,2680,2680,2680,2
|
|
20240412,150400,806209185,2680,2680,2680,2680,11
|
|
20240412,150300,806179705,2675,2675,2675,2675,0
|
|
20240412,150200,806179705,2675,2680,2680,2675,769
|
|
20240412,150100,804122625,2680,2680,2680,2680,200
|
|
20240412,150000,803586625,2675,2675,2675,2675,0
|
|
20240412,145900,803586625,2675,2675,2675,2675,6
|
|
20240412,145800,803570575,2675,2675,2675,2675,0
|
|
20240412,145700,803570575,2675,2675,2675,2675,3
|
|
20240412,145600,803562550,2670,2670,2670,2670,0
|
|
20240412,145500,803562550,2670,2670,2670,2670,150
|
|
20240412,145400,803162050,2670,2670,2670,2670,20
|
|
20240412,145300,803108650,2670,2670,2670,2670,100
|
|
20240412,145200,802841650,2670,2670,2670,2670,0
|
|
20240412,145100,802841650,2670,2670,2670,2670,0
|
|
20240412,145000,802841650,2670,2670,2670,2670,0
|
|
20240412,144900,802841650,2670,2670,2670,2670,0
|
|
20240412,144800,802841650,2670,2680,2680,2670,1302
|
|
20240412,144700,799365270,2680,2680,2680,2670,1916
|
|
20240412,144600,794247285,2680,2680,2680,2680,0
|
|
20240412,144500,794247285,2680,2680,2680,2680,0
|
|
20240412,144400,794247285,2680,2680,2680,2680,100
|
|
20240412,144300,793979285,2680,2680,2680,2680,0
|
|
20240412,144200,793979285,2680,2680,2680,2680,0
|
|
20240412,144100,793979285,2680,2680,2680,2680,14
|
|
20240412,144000,793941765,2680,2680,2680,2680,362
|
|
20240412,143900,792971605,2680,2675,2680,2675,373
|
|
20240412,143800,791973630,2680,2680,2680,2680,4
|
|
20240412,143700,791962910,2680,2680,2680,2680,0
|
|
20240412,143600,791962910,2680,2680,2680,2680,0
|
|
20240412,143500,791962910,2680,2680,2680,2680,374
|
|
20240412,143400,790960590,2680,2680,2680,2680,81
|
|
20240412,143300,790743510,2675,2675,2675,2675,1374
|
|
20240412,143200,787068060,2670,2670,2670,2670,635
|
|
20240412,143100,785372610,2670,2670,2670,2670,269
|
|
20240412,143000,784654380,2670,2670,2670,2670,0
|
|
20240412,142900,784654380,2670,2670,2670,2670,52
|
|
20240412,142800,784515540,2670,2670,2670,2670,804
|
|
20240412,142700,782368860,2670,2675,2675,2670,1000
|
|
20240412,142600,779697860,2675,2675,2675,2675,0
|
|
20240412,142500,779697860,2675,2675,2675,2675,0
|
|
20240412,142400,779697860,2675,2675,2675,2675,3842
|
|
20240412,142300,769420510,2675,2675,2675,2675,0
|
|
20240412,142200,769420510,2675,2680,2680,2675,150
|
|
20240412,142100,769018760,2675,2675,2675,2675,0
|
|
20240412,142000,769018760,2675,2675,2675,2675,0
|
|
20240412,141900,769018760,2675,2680,2680,2675,3088
|
|
20240412,141800,760758335,2680,2680,2680,2680,0
|
|
20240412,141700,760758335,2680,2680,2680,2680,5
|
|
20240412,141600,760744935,2675,2680,2680,2675,152
|
|
20240412,141500,760338320,2680,2680,2680,2680,5
|
|
20240412,141400,760324920,2680,2680,2680,2680,0
|
|
20240412,141300,760324920,2680,2680,2680,2680,5
|
|
20240412,141200,760311520,2680,2680,2680,2680,1
|
|
20240412,141100,760308840,2680,2680,2680,2680,5
|
|
20240412,141000,760295440,2680,2680,2680,2680,0
|
|
20240412,140900,760295440,2680,2680,2680,2680,0
|
|
20240412,140800,760295440,2680,2680,2680,2680,0
|
|
20240412,140700,760295440,2680,2680,2680,2680,1
|
|
20240412,140600,760292760,2670,2670,2670,2670,0
|
|
20240412,140500,760292760,2670,2670,2670,2670,0
|
|
20240412,140400,760292760,2670,2670,2670,2670,0
|
|
20240412,140300,760292760,2670,2670,2670,2670,0
|
|
20240412,140200,760292760,2670,2670,2670,2670,0
|
|
20240412,140100,760292760,2670,2680,2680,2670,4390
|
|
20240412,140000,748570785,2675,2675,2675,2675,350
|
|
20240412,135900,747634535,2675,2690,2690,2675,12
|
|
20240412,135800,747602285,2690,2680,2690,2680,1473
|
|
20240412,135700,743644695,2680,2680,2680,2680,0
|
|
20240412,135600,743644695,2680,2680,2680,2680,1
|
|
20240412,135500,743642015,2680,2680,2680,2680,20
|
|
20240412,135400,743588415,2680,2680,2680,2680,3
|
|
20240412,135300,743580375,2680,2680,2680,2680,89
|
|
20240412,135200,743341855,2670,2670,2670,2670,0
|
|
20240412,135100,743341855,2670,2670,2670,2665,360
|
|
20240412,135000,742380860,2670,2670,2670,2670,0
|
|
20240412,134900,742380860,2670,2670,2670,2670,500
|
|
20240412,134800,741045860,2670,2670,2670,2670,13
|
|
20240412,134700,741011150,2670,2680,2680,2670,4
|
|
20240412,134600,741000460,2670,2670,2670,2670,0
|
|
20240412,134500,741000460,2670,2670,2670,2670,216
|
|
20240412,134400,740423740,2670,2670,2670,2670,150
|
|
20240412,134300,740023240,2670,2670,2670,2670,260
|
|
20240412,134200,739329040,2670,2675,2675,2670,919
|
|
20240412,134100,736874310,2670,2675,2675,2670,166
|
|
20240412,134000,736430770,2675,2675,2675,2675,483
|
|
20240412,133900,735138745,2675,2675,2675,2675,0
|
|
20240412,133800,735138745,2675,2675,2675,2675,635
|
|
20240412,133700,733440120,2675,2690,2695,2675,2728
|
|
20240412,133600,726140525,2690,2685,2705,2685,5472
|
|
20240412,133500,711407475,2680,2665,2680,2665,1115
|
|
20240412,133400,708424515,2670,2670,2670,2670,690
|
|
20240412,133300,706582215,2670,2670,2670,2670,0
|
|
20240412,133200,706582215,2670,2670,2670,2670,1001
|
|
20240412,133100,703909545,2675,2675,2675,2675,0
|
|
20240412,133000,703909545,2675,2675,2675,2675,1
|
|
20240412,132900,703906870,2670,2675,2675,2670,200
|
|
20240412,132800,703372380,2675,2675,2675,2675,0
|
|
20240412,132700,703372380,2675,2680,2680,2675,2
|
|
20240412,132600,703367025,2680,2680,2680,2680,865
|
|
20240412,132500,701048825,2680,2680,2680,2680,5
|
|
20240412,132400,701035425,2680,2680,2680,2680,133
|
|
20240412,132300,700678985,2680,2680,2680,2680,2
|
|
20240412,132200,700673625,2675,2675,2675,2675,122
|
|
20240412,132100,700347275,2675,2675,2675,2675,0
|
|
20240412,132000,700347275,2675,2675,2675,2675,0
|
|
20240412,131900,700347275,2675,2675,2675,2675,0
|
|
20240412,131800,700347275,2675,2675,2675,2675,30
|
|
20240412,131700,700267025,2665,2665,2665,2665,0
|
|
20240412,131600,700267025,2665,2665,2665,2665,0
|
|
20240412,131500,700267025,2665,2685,2685,2665,4000
|
|
20240412,131400,689570085,2705,2680,2705,2680,2503
|
|
20240412,131300,682830020,2680,2680,2680,2680,0
|
|
20240412,131200,682830020,2680,2680,2680,2680,200
|
|
20240412,131100,682294020,2680,2680,2680,2680,869
|
|
20240412,131000,679965100,2680,2680,2680,2680,381
|
|
20240412,130900,678944020,2680,2680,2680,2680,1
|
|
20240412,130800,678941340,2680,2680,2680,2680,2
|
|
20240412,130700,678935980,2680,2680,2680,2680,0
|
|
20240412,130600,678935980,2680,2680,2680,2680,23
|
|
20240412,130500,678874340,2675,2675,2675,2675,0
|
|
20240412,130400,678874340,2675,2675,2675,2675,0
|
|
20240412,130300,678874340,2675,2675,2675,2675,1211
|
|
20240412,130200,675634915,2675,2675,2675,2675,0
|
|
20240412,130100,675634915,2675,2675,2675,2675,0
|
|
20240412,130000,675634915,2675,2675,2675,2675,0
|
|
20240412,125900,675634915,2675,2675,2675,2675,1
|
|
20240412,125800,675632240,2670,2675,2675,2670,103
|
|
20240412,125700,675357220,2675,2670,2675,2670,99
|
|
20240412,125600,675092470,2675,2675,2675,2670,201
|
|
20240412,125500,674555735,2670,2670,2670,2670,4
|
|
20240412,125400,674545055,2670,2670,2670,2670,200
|
|
20240412,125300,674011055,2670,2670,2670,2665,13887
|
|
20240412,125200,636992765,2665,2665,2665,2665,1688
|
|
20240412,125100,632494245,2670,2670,2670,2670,80
|
|
20240412,125000,632280645,2670,2665,2670,2665,67
|
|
20240412,124900,632101760,2670,2670,2670,2670,161
|
|
20240412,124800,631671890,2670,2670,2670,2670,5
|
|
20240412,124700,631658540,2670,2670,2670,2670,996
|
|
20240412,124600,628999220,2670,2675,2675,2670,1335
|
|
20240412,124500,625432595,2675,2675,2675,2675,0
|
|
20240412,124400,625432595,2675,2675,2675,2675,2
|
|
20240412,124300,625427245,2680,2680,2680,2680,1
|
|
20240412,124200,625424565,2670,2670,2670,2670,1000
|
|
20240412,124100,622754565,2675,2675,2675,2675,107
|
|
20240412,124000,622468340,2680,2680,2680,2680,103
|
|
20240412,123900,622192300,2680,2690,2690,2680,67
|
|
20240412,123800,622012590,2685,2690,2690,2685,47
|
|
20240412,123700,621886170,2690,2680,2690,2680,1035
|
|
20240412,123600,619109430,2680,2680,2680,2680,0
|
|
20240412,123500,619109430,2680,2680,2680,2680,47
|
|
20240412,123400,618983470,2680,2680,2680,2680,70
|
|
20240412,123300,618795870,2680,2665,2680,2665,1511
|
|
20240412,123200,614766540,2665,2670,2670,2665,6445
|
|
20240412,123100,597589790,2670,2675,2675,2670,1270
|
|
20240412,123000,594198215,2670,2675,2675,2670,3205
|
|
20240412,122900,585634865,2680,2680,2680,2680,0
|
|
20240412,122800,585634865,2680,2680,2680,2675,6005
|
|
20240412,122700,569563490,2680,2680,2680,2680,1
|
|
20240412,122600,569560810,2680,2680,2680,2680,2805
|
|
20240412,122500,562043410,2680,2680,2680,2680,0
|
|
20240412,122400,562043410,2680,2680,2680,2680,0
|
|
20240412,122300,562043410,2680,2680,2680,2680,0
|
|
20240412,122200,562043410,2680,2680,2680,2680,10
|
|
20240412,122100,562016610,2680,2680,2680,2680,282
|
|
20240412,122000,561260850,2690,2690,2690,2690,0
|
|
20240412,121900,561260850,2690,2690,2690,2690,101
|
|
20240412,121800,560989160,2690,2690,2690,2690,1
|
|
20240412,121700,560986470,2690,2690,2690,2690,0
|
|
20240412,121600,560986470,2690,2690,2690,2690,1
|
|
20240412,121500,560983780,2690,2690,2690,2690,15
|
|
20240412,121400,560943430,2690,2690,2690,2690,149
|
|
20240412,121300,560542620,2690,2695,2695,2690,5
|
|
20240412,121200,560529155,2695,2695,2695,2695,2
|
|
20240412,121100,560523765,2680,2680,2680,2680,0
|
|
20240412,121000,560523765,2680,2680,2680,2680,0
|
|
20240412,120900,560523765,2680,2680,2680,2680,0
|
|
20240412,120800,560523765,2680,2680,2680,2680,0
|
|
20240412,120700,560523765,2680,2680,2680,2680,0
|
|
20240412,120600,560523765,2680,2695,2695,2680,520
|
|
20240412,120500,559127865,2695,2695,2695,2695,0
|
|
20240412,120400,559127865,2695,2695,2695,2695,1000
|
|
20240412,120300,556432865,2695,2695,2695,2695,10
|
|
20240412,120200,556405915,2695,2695,2695,2695,34
|
|
20240412,120100,556314285,2695,2695,2695,2695,5
|
|
20240412,120000,556300810,2695,2690,2695,2690,579
|
|
20240412,115900,554741365,2680,2680,2680,2680,0
|
|
20240412,115800,554741365,2680,2685,2685,2680,57
|
|
20240412,115700,554588590,2680,2680,2680,2680,0
|
|
20240412,115600,554588590,2680,2685,2685,2680,343
|
|
20240412,115500,553668645,2685,2685,2685,2685,0
|
|
20240412,115400,553668645,2685,2685,2685,2685,0
|
|
20240412,115300,553668645,2685,2685,2685,2685,47
|
|
20240412,115200,553542450,2685,2685,2685,2685,3
|
|
20240412,115100,553534395,2690,2690,2690,2690,20
|
|
20240412,115000,553480595,2690,2680,2695,2680,386
|
|
20240412,114900,552441745,2685,2685,2685,2685,55
|
|
20240412,114800,552294070,2685,2685,2685,2685,0
|
|
20240412,114700,552294070,2685,2685,2685,2685,56
|
|
20240412,114600,552143710,2685,2685,2685,2685,36
|
|
20240412,114500,552047050,2685,2685,2685,2685,0
|
|
20240412,114400,552047050,2685,2690,2690,2685,828
|
|
20240412,114300,549823650,2690,2690,2690,2690,0
|
|
20240412,114200,549823650,2690,2690,2690,2690,0
|
|
20240412,114100,549823650,2690,2700,2700,2690,105
|
|
20240412,114000,549540210,2700,2700,2700,2700,8
|
|
20240412,113900,549518610,2700,2690,2700,2690,2
|
|
20240412,113800,549513220,2700,2700,2700,2700,1
|
|
20240412,113700,549510520,2690,2690,2690,2690,50
|
|
20240412,113600,549376020,2685,2690,2690,2685,121
|
|
20240412,113500,549050635,2705,2705,2705,2705,0
|
|
20240412,113400,549050635,2705,2695,2705,2695,343
|
|
20240412,113300,548124875,2695,2695,2695,2695,16
|
|
20240412,113200,548081755,2685,2690,2690,2685,1368
|
|
20240412,113100,544408155,2690,2685,2690,2685,155
|
|
20240412,113000,543991975,2690,2690,2690,2690,23
|
|
20240412,112900,543930105,2690,2690,2690,2690,0
|
|
20240412,112800,543930105,2690,2690,2690,2690,145
|
|
20240412,112700,543540055,2690,2690,2690,2690,25
|
|
20240412,112600,543472805,2690,2690,2690,2690,11
|
|
20240412,112500,543443215,2685,2685,2685,2685,0
|
|
20240412,112400,543443215,2685,2685,2685,2685,30
|
|
20240412,112300,543362665,2685,2685,2685,2685,19
|
|
20240412,112200,543311650,2685,2685,2685,2685,5
|
|
20240412,112100,543298225,2685,2685,2685,2685,0
|
|
20240412,112000,543298225,2685,2685,2685,2685,0
|
|
20240412,111900,543298225,2685,2690,2690,2685,356
|
|
20240412,111800,542340610,2690,2690,2690,2690,10
|
|
20240412,111700,542313710,2690,2690,2690,2690,0
|
|
20240412,111600,542313710,2690,2690,2690,2690,29
|
|
20240412,111500,542235700,2690,2695,2695,2690,2
|
|
20240412,111400,542230315,2690,2695,2695,2690,14
|
|
20240412,111300,542192635,2695,2695,2695,2695,4000
|
|
20240412,111200,531412635,2695,2695,2695,2690,2418
|
|
20240412,111100,524903600,2700,2700,2700,2700,19
|
|
20240412,111000,524852300,2700,2700,2700,2700,2
|
|
20240412,110900,524846900,2700,2700,2700,2700,3
|
|
20240412,110800,524838800,2695,2695,2695,2695,67
|
|
20240412,110700,524658235,2695,2695,2695,2695,1616
|
|
20240412,110600,520303115,2695,2695,2695,2695,9
|
|
20240412,110500,520278860,2695,2695,2695,2695,225
|
|
20240412,110400,519672485,2695,2695,2695,2695,404
|
|
20240412,110300,518583705,2695,2700,2700,2695,19
|
|
20240412,110200,518532455,2700,2700,2700,2700,775
|
|
20240412,110100,516439955,2705,2700,2705,2700,29
|
|
20240412,110000,516361560,2705,2705,2705,2705,0
|
|
20240412,105900,516361560,2705,2705,2705,2705,0
|
|
20240412,105800,516361560,2705,2705,2705,2705,0
|
|
20240412,105700,516361560,2705,2705,2705,2705,10
|
|
20240412,105600,516334510,2700,2700,2700,2700,0
|
|
20240412,105500,516334510,2700,2700,2700,2700,0
|
|
20240412,105400,516334510,2700,2700,2700,2700,20
|
|
20240412,105300,516280510,2700,2700,2700,2700,11
|
|
20240412,105200,516250810,2700,2710,2710,2700,421
|
|
20240412,105100,515110110,2710,2710,2710,2710,9
|
|
20240412,105000,515085720,2705,2705,2705,2705,5
|
|
20240412,104900,515072195,2705,2705,2705,2705,1000
|
|
20240412,104800,512367195,2705,2705,2705,2705,6
|
|
20240412,104700,512350965,2705,2705,2705,2705,5
|
|
20240412,104600,512337440,2705,2705,2705,2705,917
|
|
20240412,104500,509856955,2705,2705,2705,2695,7
|
|
20240412,104400,509838030,2695,2695,2695,2695,5
|
|
20240412,104300,509824555,2695,2695,2695,2695,0
|
|
20240412,104200,509824555,2695,2695,2695,2695,51
|
|
20240412,104100,509687110,2695,2695,2695,2695,204
|
|
20240412,104000,509137330,2695,2695,2695,2695,64
|
|
20240412,103900,508964850,2695,2695,2695,2695,64
|
|
20240412,103800,508792370,2695,2695,2695,2695,151
|
|
20240412,103700,508385425,2695,2700,2700,2695,989
|
|
20240412,103600,505720030,2695,2700,2700,2695,900
|
|
20240412,103500,503293865,2700,2700,2700,2695,5293
|
|
20240412,103400,489004350,2700,2705,2705,2700,319
|
|
20240412,103300,488141955,2705,2705,2705,2700,510
|
|
20240412,103200,486763955,2705,2705,2705,2705,116
|
|
20240412,103100,486450175,2710,2705,2710,2705,55
|
|
20240412,103000,486301375,2710,2710,2710,2710,10
|
|
20240412,102900,486274275,2705,2705,2705,2700,4442
|
|
20240412,102800,474258865,2705,2705,2705,2705,99
|
|
20240412,102700,473991070,2705,2705,2705,2705,356
|
|
20240412,102600,473028090,2705,2715,2715,2705,1613
|
|
20240412,102500,468658875,2715,2710,2715,2710,1029
|
|
20240412,102400,465868785,2710,2710,2710,2710,1061
|
|
20240412,102300,462993475,2710,2710,2710,2710,10
|
|
20240412,102200,462966375,2710,2710,2710,2710,120
|
|
20240412,102100,462641175,2710,2705,2710,2705,212
|
|
20240412,102000,462067655,2710,2710,2710,2705,337
|
|
20240412,101900,461155790,2710,2705,2715,2705,25
|
|
20240412,101800,461088105,2715,2705,2715,2705,400
|
|
20240412,101700,460003760,2705,2705,2705,2705,500
|
|
20240412,101600,458651260,2705,2710,2710,2705,1028
|
|
20240412,101500,455866380,2705,2710,2710,2705,510
|
|
20240412,101400,454484550,2710,2710,2710,2710,192
|
|
20240412,101300,453964230,2710,2710,2710,2710,135
|
|
20240412,101200,453598380,2710,2715,2715,2705,4705
|
|
20240412,101100,440864090,2705,2705,2705,2705,0
|
|
20240412,101000,440864090,2705,2710,2710,2705,1240
|
|
20240412,100900,437507835,2705,2710,2710,2705,796
|
|
20240412,100800,435353255,2720,2710,2725,2710,7954
|
|
20240412,100700,413729800,2705,2710,2715,2705,3164
|
|
20240412,100600,405155395,2710,2710,2715,2710,1051
|
|
20240412,100500,402302035,2715,2715,2715,2710,143
|
|
20240412,100400,401913850,2715,2720,2720,2710,2590
|
|
20240412,100300,394879215,2715,2700,2715,2700,7026
|
|
20240412,100200,375839425,2705,2695,2705,2695,7929
|
|
20240412,100100,354441750,2695,2690,2695,2690,882
|
|
20240412,100000,352066060,2690,2685,2690,2685,516
|
|
20240412,095900,350678770,2690,2690,2690,2685,219
|
|
20240412,095800,350089665,2690,2690,2690,2685,2042
|
|
20240412,095700,344602440,2690,2690,2690,2690,268
|
|
20240412,095600,343881520,2690,2690,2690,2690,20
|
|
20240412,095500,343827720,2690,2690,2690,2690,1606
|
|
20240412,095400,339507580,2695,2695,2695,2695,100
|
|
20240412,095300,339238080,2695,2695,2695,2695,41
|
|
20240412,095200,339127585,2695,2695,2695,2695,1651
|
|
20240412,095100,334678140,2695,2695,2695,2695,245
|
|
20240412,095000,334017865,2695,2695,2695,2695,282
|
|
20240412,094900,333257875,2695,2695,2695,2695,1112
|
|
20240412,094800,330261035,2695,2695,2700,2690,2059
|
|
20240412,094700,324704110,2695,2695,2700,2690,5007
|
|
20240412,094600,311215670,2695,2680,2695,2675,12850
|
|
20240412,094500,276682660,2675,2675,2675,2670,1914
|
|
20240412,094400,271562960,2670,2670,2670,2670,8745
|
|
20240412,094300,248213810,2670,2665,2670,2665,1170
|
|
20240412,094200,245090920,2670,2670,2670,2670,63
|
|
20240412,094100,244922710,2670,2670,2670,2670,774
|
|
20240412,094000,242856130,2670,2670,2670,2670,936
|
|
20240412,093900,240357010,2670,2670,2670,2665,11
|
|
20240412,093800,240327665,2660,2665,2665,2660,777
|
|
20240412,093700,238257560,2665,2665,2665,2665,1
|
|
20240412,093600,238254895,2665,2665,2665,2665,41
|
|
20240412,093500,238145630,2665,2665,2665,2665,4
|
|
20240412,093400,238134970,2660,2660,2660,2650,2212
|
|
20240412,093300,232265980,2655,2650,2655,2650,3739
|
|
20240412,093200,222347130,2650,2655,2655,2650,830
|
|
20240412,093100,220146120,2655,2655,2655,2655,111
|
|
20240412,093000,219851415,2655,2660,2660,2655,4725
|
|
20240412,092900,207305115,2660,2670,2670,2660,210
|
|
20240412,092800,206745515,2670,2670,2675,2655,225
|
|
20240412,092700,206146870,2655,2670,2675,2655,33372
|
|
20240412,092600,117427380,2670,2675,2680,2670,2841
|
|
20240412,092500,109829955,2675,2645,2675,2645,10253
|
|
20240412,092400,82416010,2645,2645,2655,2645,5727
|
|
20240412,092300,67244515,2645,2635,2645,2635,8915
|
|
20240412,092200,43686240,2630,2630,2630,2630,1791
|
|
20240412,092100,38975910,2635,2630,2635,2630,201
|
|
20240412,092000,38446645,2630,2630,2630,2630,1
|
|
20240412,091900,38444015,2620,2620,2620,2620,50
|
|
20240412,091800,38313015,2635,2635,2635,2635,1
|
|
20240412,091700,38310380,2615,2640,2640,2615,3362
|
|
20240412,091600,29510075,2640,2630,2640,2630,5
|
|
20240412,091500,29496915,2640,2640,2640,2640,500
|
|
20240412,091400,28176915,2640,2640,2640,2640,51
|
|
20240412,091300,28042275,2640,2635,2640,2635,380
|
|
20240412,091200,27039090,2640,2635,2640,2635,518
|
|
20240412,091100,25671575,2620,2635,2640,2620,944
|
|
20240412,091000,23192400,2635,2635,2635,2630,304
|
|
20240412,090900,22391880,2635,2635,2635,2635,68
|
|
20240412,090800,22212700,2635,2635,2635,2630,757
|
|
20240412,090700,20219775,2635,2635,2635,2635,253
|
|
20240412,090600,19553120,2640,2640,2640,2640,300
|
|
20240412,090500,18761120,2640,2645,2645,2640,629
|
|
20240412,090400,17100510,2645,2630,2645,2630,2820
|
|
20240412,090300,9653845,2630,2630,2630,2630,134
|
|
20240412,090200,9301425,2630,2620,2630,2620,1811
|
|
20240412,090100,4550260,2630,2620,2630,2620,829
|
|
20240412,090000,2378255,2635,2630,2635,2625,905
|