622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191900,829779255,2750,2750,2750,2750,15296
|
|
20240415,191800,829779255,2750,2750,2750,2750,0
|
|
20240415,191700,829779255,2750,2750,2750,2750,0
|
|
20240415,191600,829779255,2750,2750,2750,2750,0
|
|
20240415,191500,829779255,2750,2750,2750,2750,0
|
|
20240415,191400,829779255,2750,2750,2750,2750,0
|
|
20240415,191300,829779255,2750,2750,2750,2750,0
|
|
20240415,191200,829779255,2750,2750,2750,2750,0
|
|
20240415,191100,829779255,2750,2750,2750,2750,0
|
|
20240415,191000,829779255,2750,2750,2750,2750,0
|
|
20240415,190900,829779255,2750,2750,2750,2750,0
|
|
20240415,190800,829779255,2750,2750,2750,2750,0
|
|
20240415,190700,829779255,2750,2750,2750,2750,0
|
|
20240415,190600,829779255,2750,2750,2750,2750,0
|
|
20240415,190500,829779255,2750,2750,2750,2750,0
|
|
20240415,190400,829779255,2750,2750,2750,2750,0
|
|
20240415,190300,829779255,2750,2750,2750,2750,0
|
|
20240415,190200,829779255,2750,2750,2750,2750,0
|
|
20240415,190100,829779255,2750,2750,2750,2750,0
|
|
20240415,190000,829779255,2750,2750,2750,2750,0
|
|
20240415,185900,829779255,2750,2750,2750,2750,0
|
|
20240415,185800,829779255,2750,2750,2750,2750,0
|
|
20240415,185700,829779255,2750,2750,2750,2750,0
|
|
20240415,185600,829779255,2750,2750,2750,2750,0
|
|
20240415,185500,829779255,2750,2750,2750,2750,0
|
|
20240415,185400,829779255,2750,2750,2750,2750,0
|
|
20240415,185300,829779255,2750,2750,2750,2750,0
|
|
20240415,185200,829779255,2750,2750,2750,2750,0
|
|
20240415,185100,829779255,2750,2750,2750,2750,0
|
|
20240415,185000,829779255,2750,2750,2750,2750,0
|
|
20240415,184900,829779255,2750,2750,2750,2750,15296
|
|
20240415,184800,829779255,2750,2750,2750,2750,0
|
|
20240415,184700,829779255,2750,2750,2750,2750,0
|
|
20240415,184600,829779255,2750,2750,2750,2750,0
|
|
20240415,184500,829779255,2750,2750,2750,2750,0
|
|
20240415,184400,829779255,2750,2750,2750,2750,0
|
|
20240415,184300,829779255,2750,2750,2750,2750,0
|
|
20240415,184200,829779255,2750,2750,2750,2750,0
|
|
20240415,184100,829779255,2750,2750,2750,2750,0
|
|
20240415,184000,829779255,2750,2750,2750,2750,0
|
|
20240415,183900,829779255,2750,2750,2750,2750,0
|
|
20240415,183800,829779255,2750,2750,2750,2750,0
|
|
20240415,183700,829779255,2750,2750,2750,2750,0
|
|
20240415,183600,829779255,2750,2750,2750,2750,0
|
|
20240415,183500,829779255,2750,2750,2750,2750,0
|
|
20240415,183400,829779255,2750,2750,2750,2750,0
|
|
20240415,183300,829779255,2750,2750,2750,2750,0
|
|
20240415,183200,829779255,2750,2750,2750,2750,0
|
|
20240415,183100,829779255,2750,2750,2750,2750,0
|
|
20240415,183000,829779255,2750,2750,2750,2750,0
|
|
20240415,182900,829779255,2750,2750,2750,2750,0
|
|
20240415,182800,829779255,2750,2750,2750,2750,0
|
|
20240415,182700,829779255,2750,2750,2750,2750,0
|
|
20240415,182600,829779255,2750,2750,2750,2750,0
|
|
20240415,182500,829779255,2750,2750,2750,2750,0
|
|
20240415,182400,829779255,2750,2750,2750,2750,0
|
|
20240415,182300,829779255,2750,2750,2750,2750,0
|
|
20240415,182200,829779255,2750,2750,2750,2750,0
|
|
20240415,182100,829779255,2750,2750,2750,2750,0
|
|
20240415,182000,829779255,2750,2750,2750,2750,0
|
|
20240415,181900,829779255,2750,2750,2750,2750,15296
|
|
20240415,181800,829779255,2750,2750,2750,2750,0
|
|
20240415,181700,829779255,2750,2750,2750,2750,0
|
|
20240415,181600,829779255,2750,2750,2750,2750,0
|
|
20240415,181500,829779255,2750,2750,2750,2750,0
|
|
20240415,181400,829779255,2750,2750,2750,2750,0
|
|
20240415,181300,829779255,2750,2750,2750,2750,0
|
|
20240415,181200,829779255,2750,2750,2750,2750,0
|
|
20240415,181100,829779255,2750,2750,2750,2750,0
|
|
20240415,181000,829779255,2750,2750,2750,2750,0
|
|
20240415,180900,829779255,2750,2750,2750,2750,0
|
|
20240415,180800,829779255,2750,2750,2750,2750,0
|
|
20240415,180700,829779255,2750,2750,2750,2750,0
|
|
20240415,180600,829779255,2750,2750,2750,2750,0
|
|
20240415,180500,829779255,2750,2750,2750,2750,0
|
|
20240415,180400,829779255,2750,2750,2750,2750,0
|
|
20240415,180300,829779255,2750,2750,2750,2750,0
|
|
20240415,180200,829779255,2750,2750,2750,2750,0
|
|
20240415,180100,829779255,2750,2750,2750,2750,0
|
|
20240415,180000,829779255,2750,2750,2750,2750,0
|
|
20240415,175900,829779255,2750,2750,2750,2750,0
|
|
20240415,175800,829779255,2750,2750,2750,2750,0
|
|
20240415,175700,829779255,2750,2750,2750,2750,0
|
|
20240415,175600,829779255,2750,2750,2750,2750,0
|
|
20240415,175500,829779255,2750,2750,2750,2750,0
|
|
20240415,175400,829779255,2750,2750,2750,2750,0
|
|
20240415,175300,829779255,2750,2750,2750,2750,0
|
|
20240415,175200,829779255,2750,2750,2750,2750,0
|
|
20240415,175100,829779255,2750,2750,2750,2750,0
|
|
20240415,175000,829779255,2750,2750,2750,2750,0
|
|
20240415,174900,829779255,2750,2750,2750,2750,15296
|
|
20240415,174800,829779255,2750,2750,2750,2750,0
|
|
20240415,174700,829779255,2750,2750,2750,2750,0
|
|
20240415,174600,829779255,2750,2750,2750,2750,0
|
|
20240415,174500,829779255,2750,2750,2750,2750,0
|
|
20240415,174400,829779255,2750,2750,2750,2750,0
|
|
20240415,174300,829779255,2750,2750,2750,2750,0
|
|
20240415,174200,829779255,2750,2750,2750,2750,0
|
|
20240415,174100,829779255,2750,2750,2750,2750,0
|
|
20240415,174000,829779255,2750,2750,2750,2750,0
|
|
20240415,173900,829779255,2750,2750,2750,2750,0
|
|
20240415,173800,829779255,2750,2750,2750,2750,0
|
|
20240415,173700,829779255,2750,2750,2750,2750,0
|
|
20240415,173600,829779255,2750,2750,2750,2750,0
|
|
20240415,173500,829779255,2750,2750,2750,2750,0
|
|
20240415,173400,829779255,2750,2750,2750,2750,0
|
|
20240415,173300,829779255,2750,2750,2750,2750,0
|
|
20240415,173200,829779255,2750,2750,2750,2750,0
|
|
20240415,173100,829779255,2750,2750,2750,2750,0
|
|
20240415,173000,829779255,2750,2750,2750,2750,0
|
|
20240415,172900,829779255,2750,2750,2750,2750,0
|
|
20240415,172800,829779255,2750,2750,2750,2750,0
|
|
20240415,172700,829779255,2750,2750,2750,2750,0
|
|
20240415,172600,829779255,2750,2750,2750,2750,0
|
|
20240415,172500,829779255,2750,2750,2750,2750,0
|
|
20240415,172400,829779255,2750,2750,2750,2750,0
|
|
20240415,172300,829779255,2750,2750,2750,2750,0
|
|
20240415,172200,829779255,2750,2750,2750,2750,0
|
|
20240415,172100,829779255,2750,2750,2750,2750,0
|
|
20240415,172000,829779255,2750,2750,2750,2750,0
|
|
20240415,171900,829779255,2750,2750,2750,2750,15296
|
|
20240415,171800,829779255,2750,2750,2750,2750,0
|
|
20240415,171700,829779255,2750,2750,2750,2750,0
|
|
20240415,171600,829779255,2750,2750,2750,2750,0
|
|
20240415,171500,829779255,2750,2750,2750,2750,0
|
|
20240415,171400,829779255,2750,2750,2750,2750,0
|
|
20240415,171300,829779255,2750,2750,2750,2750,0
|
|
20240415,171200,829779255,2750,2750,2750,2750,0
|
|
20240415,171100,829779255,2750,2750,2750,2750,0
|
|
20240415,171000,829779255,2750,2750,2750,2750,0
|
|
20240415,170900,829779255,2750,2750,2750,2750,0
|
|
20240415,170800,829779255,2750,2750,2750,2750,0
|
|
20240415,170700,829779255,2750,2750,2750,2750,0
|
|
20240415,170600,829779255,2750,2750,2750,2750,0
|
|
20240415,170500,829779255,2750,2750,2750,2750,0
|
|
20240415,170400,829779255,2750,2750,2750,2750,0
|
|
20240415,170300,829779255,2750,2750,2750,2750,0
|
|
20240415,170200,829779255,2750,2750,2750,2750,0
|
|
20240415,170100,829779255,2750,2750,2750,2750,0
|
|
20240415,170000,829779255,2750,2750,2750,2750,0
|
|
20240415,165900,829779255,2750,2750,2750,2750,0
|
|
20240415,165800,829779255,2750,2750,2750,2750,0
|
|
20240415,165700,829779255,2750,2750,2750,2750,0
|
|
20240415,165600,829779255,2750,2750,2750,2750,0
|
|
20240415,165500,829779255,2750,2750,2750,2750,0
|
|
20240415,165400,829779255,2750,2750,2750,2750,0
|
|
20240415,165300,829779255,2750,2750,2750,2750,0
|
|
20240415,165200,829779255,2750,2750,2750,2750,0
|
|
20240415,165100,829779255,2750,2750,2750,2750,0
|
|
20240415,165000,829779255,2750,2750,2750,2750,0
|
|
20240415,164900,829779255,2750,2750,2750,2750,15296
|
|
20240415,164800,829779255,2750,2750,2750,2750,0
|
|
20240415,164700,829779255,2750,2750,2750,2750,0
|
|
20240415,164600,829779255,2750,2750,2750,2750,0
|
|
20240415,164500,829779255,2750,2750,2750,2750,0
|
|
20240415,164400,829779255,2750,2750,2750,2750,0
|
|
20240415,164300,829779255,2750,2750,2750,2750,0
|
|
20240415,164200,829779255,2750,2750,2750,2750,0
|
|
20240415,164100,829779255,2750,2750,2750,2750,0
|
|
20240415,164000,829779255,2750,2750,2750,2750,0
|
|
20240415,163900,829779255,2750,2750,2750,2750,0
|
|
20240415,163800,829779255,2750,2750,2750,2750,0
|
|
20240415,163700,829779255,2750,2750,2750,2750,0
|
|
20240415,163600,829779255,2750,2750,2750,2750,0
|
|
20240415,163500,829779255,2750,2750,2750,2750,0
|
|
20240415,163400,829779255,2750,2750,2750,2750,0
|
|
20240415,163300,829779255,2750,2750,2750,2750,0
|
|
20240415,163200,829779255,2750,2750,2750,2750,0
|
|
20240415,163100,829779255,2750,2750,2750,2750,0
|
|
20240415,163000,829779255,2750,2750,2750,2750,0
|
|
20240415,162900,829779255,2750,2750,2750,2750,0
|
|
20240415,162800,829779255,2750,2750,2750,2750,0
|
|
20240415,162700,829779255,2750,2750,2750,2750,0
|
|
20240415,162600,829779255,2750,2750,2750,2750,0
|
|
20240415,162500,829779255,2750,2750,2750,2750,0
|
|
20240415,162400,829779255,2750,2750,2750,2750,0
|
|
20240415,162300,829779255,2750,2750,2750,2750,0
|
|
20240415,162200,829779255,2750,2750,2750,2750,0
|
|
20240415,162100,829779255,2750,2750,2750,2750,0
|
|
20240415,162000,829779255,2750,2750,2750,2750,0
|
|
20240415,161900,829779255,2750,2750,2750,2750,15296
|
|
20240415,161800,829779255,2750,2750,2750,2750,0
|
|
20240415,161700,829779255,2750,2750,2750,2750,0
|
|
20240415,161600,829779255,2750,2750,2750,2750,0
|
|
20240415,161500,829779255,2750,2750,2750,2750,0
|
|
20240415,161400,829779255,2750,2750,2750,2750,0
|
|
20240415,161300,829779255,2750,2750,2750,2750,0
|
|
20240415,161200,829779255,2750,2750,2750,2750,0
|
|
20240415,161100,829779255,2750,2750,2750,2750,0
|
|
20240415,161000,829779255,2750,2750,2750,2750,0
|
|
20240415,160900,829779255,2750,2750,2750,2750,0
|
|
20240415,160800,829779255,2750,2750,2750,2750,0
|
|
20240415,160700,829779255,2750,2750,2750,2750,0
|
|
20240415,160600,829779255,2750,2750,2750,2750,0
|
|
20240415,160500,829779255,2750,2750,2750,2750,0
|
|
20240415,160400,829779255,2750,2750,2750,2750,0
|
|
20240415,160300,829779255,2750,2750,2750,2750,0
|
|
20240415,160200,829779255,2750,2750,2750,2750,0
|
|
20240415,160100,829779255,2750,2750,2750,2750,0
|
|
20240415,160000,829779255,2750,2750,2750,2750,0
|
|
20240415,155900,829779255,2750,2750,2750,2750,0
|
|
20240415,155800,829779255,2750,2750,2750,2750,0
|
|
20240415,155700,829779255,2750,2750,2750,2750,0
|
|
20240415,155600,829779255,2750,2750,2750,2750,0
|
|
20240415,155500,829779255,2750,2750,2750,2750,0
|
|
20240415,155400,829779255,2750,2750,2750,2750,0
|
|
20240415,155300,829779255,2750,2750,2750,2750,0
|
|
20240415,155200,829779255,2750,2750,2750,2750,0
|
|
20240415,155100,829779255,2750,2750,2750,2750,0
|
|
20240415,155000,829779255,2750,2750,2750,2750,0
|
|
20240415,154900,829779255,2750,2750,2750,2750,15296
|
|
20240415,154800,829779255,2750,2750,2750,2750,0
|
|
20240415,154700,829779255,2750,2750,2750,2750,0
|
|
20240415,154600,829779255,2750,2750,2750,2750,0
|
|
20240415,154500,829779255,2750,2750,2750,2750,0
|
|
20240415,154400,829779255,2750,2750,2750,2750,0
|
|
20240415,154300,829779255,2750,2750,2750,2750,0
|
|
20240415,154200,829779255,2750,2750,2750,2750,0
|
|
20240415,154100,829779255,2750,2750,2750,2750,0
|
|
20240415,154000,829779255,2750,2750,2750,2750,0
|
|
20240415,153900,829779255,2750,2750,2750,2750,0
|
|
20240415,153800,829779255,2750,2750,2750,2750,0
|
|
20240415,153700,829779255,2750,2750,2750,2750,0
|
|
20240415,153600,829779255,2750,2750,2750,2750,0
|
|
20240415,153500,829779255,2750,2750,2750,2750,0
|
|
20240415,153400,829779255,2750,2750,2750,2750,0
|
|
20240415,153300,829779255,2750,2750,2750,2750,0
|
|
20240415,153200,829779255,2750,2750,2750,2750,0
|
|
20240415,153100,829779255,2750,2750,2750,2750,0
|
|
20240415,153000,829779255,2750,2750,2750,2750,15296
|
|
20240415,152900,787715255,2735,2735,2735,2735,0
|
|
20240415,152800,787715255,2735,2735,2735,2735,0
|
|
20240415,152700,787715255,2735,2735,2735,2735,0
|
|
20240415,152600,787715255,2735,2735,2735,2735,0
|
|
20240415,152500,787715255,2735,2735,2735,2735,0
|
|
20240415,152400,787715255,2735,2735,2735,2735,0
|
|
20240415,152300,787715255,2735,2735,2735,2735,0
|
|
20240415,152200,787715255,2735,2735,2735,2735,0
|
|
20240415,152100,787715255,2735,2735,2735,2735,0
|
|
20240415,152000,787715255,2735,2735,2735,2735,0
|
|
20240415,151900,787715255,2735,2735,2735,2730,735
|
|
20240415,151800,785707115,2735,2735,2735,2735,96
|
|
20240415,151700,785444555,2735,2735,2735,2735,543
|
|
20240415,151600,783959450,2730,2730,2730,2730,0
|
|
20240415,151500,783959450,2730,2735,2735,2730,269
|
|
20240415,151400,783223745,2735,2735,2735,2735,166
|
|
20240415,151300,782769735,2735,2735,2735,2735,1408
|
|
20240415,151200,778918855,2735,2735,2735,2735,0
|
|
20240415,151100,778918855,2735,2740,2740,2735,545
|
|
20240415,151000,777425580,2740,2740,2740,2740,44
|
|
20240415,150900,777305020,2740,2735,2740,2735,248
|
|
20240415,150800,776626540,2735,2740,2740,2735,2611
|
|
20240415,150700,769484555,2735,2735,2735,2735,1149
|
|
20240415,150600,766342040,2735,2730,2735,2730,798
|
|
20240415,150500,764160375,2735,2730,2735,2730,40
|
|
20240415,150400,764051125,2730,2730,2730,2730,1998
|
|
20240415,150300,758596585,2730,2740,2740,2730,538
|
|
20240415,150200,757127735,2740,2740,2740,2740,0
|
|
20240415,150100,757127735,2740,2730,2740,2730,594
|
|
20240415,150000,755501700,2730,2730,2730,2730,226
|
|
20240415,145900,754884720,2730,2730,2730,2730,204
|
|
20240415,145800,754327800,2730,2730,2730,2730,18
|
|
20240415,145700,754278660,2730,2730,2730,2730,867
|
|
20240415,145600,751911750,2730,2730,2730,2730,3006
|
|
20240415,145500,743705370,2735,2740,2740,2735,1087
|
|
20240415,145400,740732060,2735,2735,2735,2735,2025
|
|
20240415,145300,735193685,2740,2740,2740,2740,39
|
|
20240415,145200,735086825,2740,2745,2745,2740,718
|
|
20240415,145100,733118505,2745,2740,2745,2740,774
|
|
20240415,145000,730996745,2740,2735,2740,2735,12
|
|
20240415,144900,730963915,2735,2735,2735,2735,530
|
|
20240415,144800,729514365,2735,2740,2740,2735,176
|
|
20240415,144700,729032155,2740,2735,2740,2735,258
|
|
20240415,144600,728325325,2735,2745,2745,2735,321
|
|
20240415,144500,727447115,2740,2740,2740,2740,2076
|
|
20240415,144400,721758875,2740,2740,2740,2735,297
|
|
20240415,144300,720945180,2740,2740,2740,2740,0
|
|
20240415,144200,720945180,2740,2740,2740,2740,329
|
|
20240415,144100,720043720,2740,2740,2740,2740,20
|
|
20240415,144000,719988920,2740,2740,2745,2740,352
|
|
20240415,143900,719024380,2740,2740,2740,2740,19
|
|
20240415,143800,718972320,2740,2745,2745,2740,704
|
|
20240415,143700,717040790,2745,2745,2745,2745,30
|
|
20240415,143600,716958440,2745,2745,2745,2740,954
|
|
20240415,143500,714341565,2745,2750,2750,2745,2921
|
|
20240415,143400,706321900,2750,2750,2750,2750,1651
|
|
20240415,143300,701781650,2755,2750,2755,2750,589
|
|
20240415,143200,700161395,2750,2745,2750,2745,4445
|
|
20240415,143100,687937875,2745,2745,2745,2745,1092
|
|
20240415,143000,684940335,2745,2745,2745,2740,53
|
|
20240415,142900,684794970,2745,2745,2745,2745,312
|
|
20240415,142800,683938530,2745,2750,2750,2745,251
|
|
20240415,142700,683249280,2750,2740,2750,2740,11353
|
|
20240415,142600,652105540,2740,2735,2740,2735,136
|
|
20240415,142500,651733325,2735,2735,2735,2735,1
|
|
20240415,142400,651730590,2735,2735,2740,2735,153
|
|
20240415,142300,651311885,2730,2730,2735,2730,479
|
|
20240415,142200,650004190,2730,2735,2735,2730,137
|
|
20240415,142100,649629930,2735,2735,2735,2735,736
|
|
20240415,142000,647616970,2740,2740,2740,2740,10
|
|
20240415,141900,647589570,2735,2735,2735,2735,955
|
|
20240415,141800,644977645,2735,2725,2735,2725,81
|
|
20240415,141700,644756270,2725,2725,2725,2725,400
|
|
20240415,141600,643666270,2725,2725,2725,2725,0
|
|
20240415,141500,643666270,2725,2735,2735,2725,1200
|
|
20240415,141400,640388595,2740,2740,2740,2740,0
|
|
20240415,141300,640388595,2740,2745,2745,2730,271
|
|
20240415,141200,639645265,2740,2730,2740,2730,1001
|
|
20240415,141100,636904445,2730,2735,2735,2730,785
|
|
20240415,141000,634757475,2735,2740,2740,2735,61
|
|
20240415,140900,634590435,2740,2740,2740,2740,2013
|
|
20240415,140800,629074815,2740,2745,2745,2740,1425
|
|
20240415,140700,625169165,2745,2740,2745,2740,1036
|
|
20240415,140600,622325520,2740,2725,2740,2725,7486
|
|
20240415,140500,601836240,2725,2725,2725,2725,1
|
|
20240415,140400,601833515,2720,2725,2725,2720,82
|
|
20240415,140300,601610440,2730,2730,2730,2730,269
|
|
20240415,140200,600876070,2730,2730,2730,2730,1214
|
|
20240415,140100,597561850,2730,2720,2730,2720,5511
|
|
20240415,140000,582551325,2720,2720,2720,2720,215
|
|
20240415,135900,581966525,2715,2710,2715,2710,2092
|
|
20240415,135800,576287580,2710,2710,2710,2710,1
|
|
20240415,135700,576284870,2705,2705,2705,2705,17
|
|
20240415,135600,576238885,2705,2705,2705,2705,45
|
|
20240415,135500,576117160,2705,2710,2710,2705,254
|
|
20240415,135400,575429820,2710,2710,2710,2710,1
|
|
20240415,135300,575427110,2710,2710,2710,2710,25
|
|
20240415,135200,575359360,2710,2710,2710,2710,510
|
|
20240415,135100,573977260,2710,2710,2710,2710,2
|
|
20240415,135000,573971840,2700,2705,2705,2700,1945
|
|
20240415,134900,568715615,2700,2700,2700,2700,15
|
|
20240415,134800,568675115,2700,2700,2700,2700,0
|
|
20240415,134700,568675115,2700,2700,2700,2700,2706
|
|
20240415,134600,561368915,2700,2705,2705,2700,783
|
|
20240415,134500,559254615,2700,2700,2700,2700,652
|
|
20240415,134400,557494215,2700,2700,2700,2700,38
|
|
20240415,134300,557391615,2700,2700,2700,2700,24
|
|
20240415,134200,557326815,2700,2700,2700,2700,3
|
|
20240415,134100,557318715,2700,2700,2700,2700,630
|
|
20240415,134000,555617715,2700,2700,2700,2700,120
|
|
20240415,133900,555293715,2705,2705,2705,2705,37
|
|
20240415,133800,555193630,2700,2700,2700,2700,1056
|
|
20240415,133700,552342430,2695,2695,2695,2695,573
|
|
20240415,133600,550798195,2695,2695,2695,2695,50
|
|
20240415,133500,550663445,2695,2695,2695,2695,0
|
|
20240415,133400,550663445,2695,2695,2695,2695,8
|
|
20240415,133300,550641885,2695,2695,2695,2695,1224
|
|
20240415,133200,547343205,2695,2700,2700,2695,1910
|
|
20240415,133100,542193625,2700,2700,2700,2700,0
|
|
20240415,133000,542193625,2700,2700,2700,2700,1404
|
|
20240415,132900,538402825,2700,2700,2700,2700,200
|
|
20240415,132800,537862825,2700,2695,2700,2695,491
|
|
20240415,132700,536537130,2700,2700,2700,2700,1255
|
|
20240415,132600,533148630,2690,2690,2690,2690,190
|
|
20240415,132500,532637530,2690,2690,2690,2690,0
|
|
20240415,132400,532637530,2690,2690,2690,2690,0
|
|
20240415,132300,532637530,2690,2690,2690,2690,0
|
|
20240415,132200,532637530,2690,2695,2695,2690,1000
|
|
20240415,132100,529945580,2700,2700,2700,2700,59
|
|
20240415,132000,529786280,2700,2700,2700,2700,50
|
|
20240415,131900,529651280,2700,2700,2700,2700,3
|
|
20240415,131800,529643180,2695,2695,2695,2695,10
|
|
20240415,131700,529616230,2695,2695,2695,2695,300
|
|
20240415,131600,528807730,2695,2695,2695,2695,105
|
|
20240415,131500,528524755,2695,2695,2695,2695,500
|
|
20240415,131400,527177255,2695,2695,2695,2695,0
|
|
20240415,131300,527177255,2695,2695,2695,2695,0
|
|
20240415,131200,527177255,2695,2695,2695,2695,0
|
|
20240415,131100,527177255,2695,2695,2695,2695,0
|
|
20240415,131000,527177255,2695,2695,2695,2695,568
|
|
20240415,130900,525646495,2695,2695,2695,2695,342
|
|
20240415,130800,524724805,2695,2695,2695,2695,0
|
|
20240415,130700,524724805,2695,2695,2695,2695,0
|
|
20240415,130600,524724805,2695,2695,2695,2695,44
|
|
20240415,130500,524606225,2695,2700,2700,2695,60
|
|
20240415,130400,524444520,2695,2695,2695,2695,36
|
|
20240415,130300,524347500,2695,2695,2695,2695,0
|
|
20240415,130200,524347500,2695,2695,2695,2695,1
|
|
20240415,130100,524344805,2695,2700,2700,2695,15
|
|
20240415,130000,524304375,2700,2700,2700,2700,53
|
|
20240415,125900,524161275,2700,2700,2700,2700,0
|
|
20240415,125800,524161275,2700,2700,2700,2700,1621
|
|
20240415,125700,519784575,2705,2705,2705,2705,0
|
|
20240415,125600,519784575,2705,2700,2705,2700,155
|
|
20240415,125500,519365800,2700,2700,2700,2700,159
|
|
20240415,125400,518936500,2700,2700,2700,2700,200
|
|
20240415,125300,518396500,2705,2705,2705,2705,0
|
|
20240415,125200,518396500,2705,2700,2705,2700,102
|
|
20240415,125100,518121090,2700,2700,2700,2700,201
|
|
20240415,125000,517578390,2700,2705,2705,2700,332
|
|
20240415,124900,516681980,2700,2695,2700,2695,2978
|
|
20240415,124800,508651380,2700,2700,2700,2700,4
|
|
20240415,124700,508640580,2695,2690,2695,2690,645
|
|
20240415,124600,506902765,2690,2690,2690,2690,0
|
|
20240415,124500,506902765,2690,2690,2695,2690,129
|
|
20240415,124400,506555665,2695,2695,2695,2695,12
|
|
20240415,124300,506523325,2685,2690,2690,2685,1010
|
|
20240415,124200,503811370,2685,2685,2685,2685,0
|
|
20240415,124100,503811370,2685,2685,2685,2685,129
|
|
20240415,124000,503465005,2685,2685,2685,2685,0
|
|
20240415,123900,503465005,2685,2685,2685,2685,2
|
|
20240415,123800,503459635,2685,2685,2685,2685,0
|
|
20240415,123700,503459635,2685,2685,2685,2685,0
|
|
20240415,123600,503459635,2685,2685,2685,2685,0
|
|
20240415,123500,503459635,2685,2685,2685,2685,60
|
|
20240415,123400,503298535,2695,2695,2695,2695,583
|
|
20240415,123300,501727350,2685,2685,2685,2685,1
|
|
20240415,123200,501724665,2685,2685,2685,2685,0
|
|
20240415,123100,501724665,2685,2685,2685,2685,0
|
|
20240415,123000,501724665,2685,2685,2685,2685,0
|
|
20240415,122900,501724665,2685,2685,2685,2685,500
|
|
20240415,122800,500382165,2685,2685,2685,2685,0
|
|
20240415,122700,500382165,2685,2685,2685,2685,0
|
|
20240415,122600,500382165,2685,2685,2685,2685,0
|
|
20240415,122500,500382165,2685,2685,2685,2685,0
|
|
20240415,122400,500382165,2685,2685,2685,2685,1
|
|
20240415,122300,500379480,2685,2685,2685,2685,0
|
|
20240415,122200,500379480,2685,2685,2685,2685,0
|
|
20240415,122100,500379480,2685,2685,2685,2685,0
|
|
20240415,122000,500379480,2685,2685,2685,2685,0
|
|
20240415,121900,500379480,2685,2685,2685,2685,1799
|
|
20240415,121800,495549165,2690,2690,2690,2690,913
|
|
20240415,121700,493093195,2695,2700,2700,2695,421
|
|
20240415,121600,491958575,2700,2700,2700,2700,135
|
|
20240415,121500,491594075,2700,2700,2700,2700,827
|
|
20240415,121400,489361175,2700,2700,2700,2695,289
|
|
20240415,121300,488581275,2700,2700,2700,2700,0
|
|
20240415,121200,488581275,2700,2695,2700,2695,32
|
|
20240415,121100,488495025,2695,2695,2695,2695,1
|
|
20240415,121000,488492330,2695,2695,2695,2695,1075
|
|
20240415,120900,485595205,2695,2695,2695,2695,206
|
|
20240415,120800,485040035,2695,2695,2695,2695,0
|
|
20240415,120700,485040035,2695,2700,2700,2695,108
|
|
20240415,120600,484748935,2700,2700,2700,2700,240
|
|
20240415,120500,484100935,2700,2700,2700,2700,0
|
|
20240415,120400,484100935,2700,2700,2700,2700,1
|
|
20240415,120300,484098235,2700,2700,2700,2700,0
|
|
20240415,120200,484098235,2700,2700,2700,2700,2606
|
|
20240415,120100,477062035,2700,2700,2700,2700,0
|
|
20240415,120000,477062035,2700,2700,2700,2700,9
|
|
20240415,115900,477037735,2700,2700,2700,2700,53
|
|
20240415,115800,476894635,2700,2700,2700,2700,600
|
|
20240415,115700,475274635,2700,2700,2700,2700,30
|
|
20240415,115600,475193635,2700,2700,2700,2700,0
|
|
20240415,115500,475193635,2700,2700,2700,2700,108
|
|
20240415,115400,474902035,2700,2700,2700,2700,0
|
|
20240415,115300,474902035,2700,2695,2700,2695,3
|
|
20240415,115200,474893940,2700,2700,2700,2700,212
|
|
20240415,115100,474321540,2695,2700,2700,2695,322
|
|
20240415,115000,473452205,2700,2700,2700,2700,104
|
|
20240415,114900,473171405,2705,2705,2705,2705,0
|
|
20240415,114800,473171405,2705,2705,2705,2705,0
|
|
20240415,114700,473171405,2705,2705,2705,2705,0
|
|
20240415,114600,473171405,2705,2705,2705,2705,0
|
|
20240415,114500,473171405,2705,2705,2705,2705,699
|
|
20240415,114400,471280610,2705,2705,2710,2705,821
|
|
20240415,114300,469058020,2695,2695,2695,2695,0
|
|
20240415,114200,469058020,2695,2695,2695,2695,426
|
|
20240415,114100,467909950,2690,2695,2695,2690,520
|
|
20240415,114000,466511140,2695,2695,2695,2695,134
|
|
20240415,113900,466150010,2695,2695,2695,2695,1
|
|
20240415,113800,466147315,2695,2695,2695,2695,195
|
|
20240415,113700,465621790,2695,2695,2695,2695,10
|
|
20240415,113600,465594840,2695,2695,2695,2695,73
|
|
20240415,113500,465398105,2695,2695,2695,2695,0
|
|
20240415,113400,465398105,2695,2695,2695,2695,0
|
|
20240415,113300,465398105,2695,2695,2695,2695,10
|
|
20240415,113200,465371155,2695,2695,2695,2695,0
|
|
20240415,113100,465371155,2695,2695,2695,2695,23
|
|
20240415,113000,465309170,2695,2695,2695,2695,68
|
|
20240415,112900,465125910,2695,2695,2695,2695,70
|
|
20240415,112800,464937260,2695,2695,2695,2695,0
|
|
20240415,112700,464937260,2695,2695,2695,2695,0
|
|
20240415,112600,464937260,2695,2700,2700,2695,653
|
|
20240415,112500,463177420,2710,2710,2710,2710,0
|
|
20240415,112400,463177420,2710,2710,2710,2710,18
|
|
20240415,112300,463128640,2710,2710,2710,2710,3
|
|
20240415,112200,463120510,2710,2710,2710,2710,13
|
|
20240415,112100,463085280,2695,2695,2695,2695,0
|
|
20240415,112000,463085280,2695,2695,2695,2695,0
|
|
20240415,111900,463085280,2695,2695,2695,2695,1
|
|
20240415,111800,463082585,2695,2710,2710,2695,330
|
|
20240415,111700,462189485,2710,2710,2710,2710,76
|
|
20240415,111600,461983525,2715,2715,2715,2715,0
|
|
20240415,111500,461983525,2715,2715,2715,2715,200
|
|
20240415,111400,461440525,2715,2715,2715,2715,36
|
|
20240415,111300,461342785,2715,2715,2715,2715,200
|
|
20240415,111200,460799785,2715,2715,2715,2715,100
|
|
20240415,111100,460528285,2715,2715,2715,2715,0
|
|
20240415,111000,460528285,2715,2705,2715,2705,751
|
|
20240415,110900,458494315,2695,2695,2695,2695,66
|
|
20240415,110800,458316445,2690,2690,2690,2690,300
|
|
20240415,110700,457509445,2690,2690,2690,2690,553
|
|
20240415,110600,456021875,2690,2695,2695,2690,502
|
|
20240415,110500,454671485,2685,2685,2685,2685,0
|
|
20240415,110400,454671485,2685,2690,2690,2685,1000
|
|
20240415,110300,451983085,2695,2695,2695,2695,75
|
|
20240415,110200,451780960,2695,2695,2695,2695,66
|
|
20240415,110100,451603090,2695,2695,2695,2695,14
|
|
20240415,110000,451565360,2695,2695,2695,2695,57
|
|
20240415,105900,451411745,2695,2695,2695,2695,125
|
|
20240415,105800,451074870,2700,2700,2700,2700,0
|
|
20240415,105700,451074870,2700,2700,2700,2700,22
|
|
20240415,105600,451015470,2705,2705,2705,2705,4
|
|
20240415,105500,451004650,2705,2705,2705,2705,0
|
|
20240415,105400,451004650,2705,2700,2705,2700,950
|
|
20240415,105300,448439635,2705,2705,2705,2705,1
|
|
20240415,105200,448436930,2705,2705,2705,2705,29
|
|
20240415,105100,448358485,2705,2705,2705,2705,3
|
|
20240415,105000,448350370,2705,2705,2705,2705,0
|
|
20240415,104900,448350370,2705,2705,2705,2705,50
|
|
20240415,104800,448215120,2700,2700,2700,2700,26
|
|
20240415,104700,448144920,2705,2705,2705,2705,5
|
|
20240415,104600,448131395,2705,2705,2705,2705,0
|
|
20240415,104500,448131395,2705,2705,2705,2705,0
|
|
20240415,104400,448131395,2705,2705,2705,2705,50
|
|
20240415,104300,447996145,2700,2700,2700,2700,5812
|
|
20240415,104200,432303745,2705,2705,2705,2705,25
|
|
20240415,104100,432236120,2705,2705,2705,2705,1424
|
|
20240415,104000,428384200,2705,2715,2715,2705,1220
|
|
20240415,103900,425077755,2715,2715,2715,2715,1114
|
|
20240415,103800,422053245,2715,2715,2715,2715,505
|
|
20240415,103700,420682170,2715,2715,2715,2715,407
|
|
20240415,103600,419577165,2715,2710,2715,2710,62
|
|
20240415,103500,419409045,2710,2710,2710,2710,38
|
|
20240415,103400,419306065,2705,2710,2710,2705,500
|
|
20240415,103300,417953030,2715,2710,2715,2710,21
|
|
20240415,103200,417896020,2715,2715,2715,2715,5
|
|
20240415,103100,417882445,2710,2715,2715,2710,22
|
|
20240415,103000,417822770,2710,2710,2710,2710,296
|
|
20240415,102900,417020610,2710,2710,2710,2710,209
|
|
20240415,102800,416454220,2710,2710,2710,2710,151
|
|
20240415,102700,416045010,2710,2710,2710,2710,216
|
|
20240415,102600,415459650,2710,2710,2710,2710,546
|
|
20240415,102500,413979990,2710,2710,2710,2710,0
|
|
20240415,102400,413979990,2710,2710,2710,2710,0
|
|
20240415,102300,413979990,2710,2710,2715,2710,347
|
|
20240415,102200,413039615,2715,2715,2715,2715,33
|
|
20240415,102100,412950020,2715,2715,2715,2715,189
|
|
20240415,102000,412436885,2705,2710,2710,2705,14
|
|
20240415,101900,412399000,2710,2710,2710,2710,502
|
|
20240415,101800,411038580,2705,2705,2705,2705,0
|
|
20240415,101700,411038580,2705,2700,2705,2700,845
|
|
20240415,101600,408755365,2700,2705,2705,2700,650
|
|
20240415,101500,406997925,2705,2710,2710,2705,238
|
|
20240415,101400,406352950,2710,2715,2715,2710,303
|
|
20240415,101300,405531615,2710,2715,2715,2710,1975
|
|
20240415,101200,400169495,2715,2715,2730,2715,3011
|
|
20240415,101100,391994575,2730,2715,2730,2715,316
|
|
20240415,101000,391135475,2715,2725,2725,2715,731
|
|
20240415,100900,389144975,2730,2735,2735,2720,1436
|
|
20240415,100800,385220230,2735,2735,2735,2735,121
|
|
20240415,100700,384889295,2735,2745,2750,2735,21413
|
|
20240415,100600,326296430,2745,2710,2750,2710,14300
|
|
20240415,100500,287224515,2710,2720,2720,2710,1204
|
|
20240415,100400,283955675,2715,2720,2720,2715,941
|
|
20240415,100300,281396160,2720,2715,2730,2715,749
|
|
20240415,100200,279353680,2730,2720,2730,2715,1829
|
|
20240415,100100,274374735,2715,2720,2725,2715,1163
|
|
20240415,100000,271212120,2715,2710,2715,2710,2483
|
|
20240415,095900,264477090,2710,2705,2710,2705,3817
|
|
20240415,095800,254144465,2705,2700,2705,2700,888
|
|
20240415,095700,251742455,2700,2695,2700,2695,6622
|
|
20240415,095600,233876155,2690,2685,2690,2685,4355
|
|
20240415,095500,222173735,2675,2680,2680,2675,954
|
|
20240415,095400,219618595,2680,2675,2680,2675,400
|
|
20240415,095300,218547595,2680,2680,2680,2680,1
|
|
20240415,095200,218544915,2680,2680,2680,2680,1372
|
|
20240415,095100,214867955,2680,2680,2680,2680,1004
|
|
20240415,095000,212177235,2680,2685,2685,2680,12
|
|
20240415,094900,212145065,2680,2685,2685,2680,1005
|
|
20240415,094800,209451640,2680,2680,2680,2680,1865
|
|
20240415,094700,204453440,2680,2680,2680,2680,23
|
|
20240415,094600,204391800,2680,2675,2680,2675,536
|
|
20240415,094500,202957985,2680,2680,2680,2680,5
|
|
20240415,094400,202944585,2680,2680,2680,2680,1
|
|
20240415,094300,202941905,2680,2680,2680,2680,10
|
|
20240415,094200,202915105,2670,2670,2670,2670,200
|
|
20240415,094100,202381105,2680,2680,2680,2680,264
|
|
20240415,094000,201673585,2675,2675,2675,2675,160
|
|
20240415,093900,201245585,2680,2685,2685,2680,2094
|
|
20240415,093800,195633645,2685,2690,2690,2685,514
|
|
20240415,093700,194253485,2690,2690,2690,2690,1
|
|
20240415,093600,194250795,2685,2685,2690,2685,1988
|
|
20240415,093500,188913010,2685,2685,2685,2685,144
|
|
20240415,093400,188526370,2685,2685,2685,2685,3
|
|
20240415,093300,188518315,2680,2680,2680,2680,0
|
|
20240415,093200,188518315,2680,2680,2680,2680,0
|
|
20240415,093100,188518315,2680,2680,2680,2680,714
|
|
20240415,093000,186604795,2685,2680,2685,2680,42
|
|
20240415,092900,186492095,2685,2685,2685,2685,244
|
|
20240415,092800,185836955,2685,2690,2690,2685,4192
|
|
20240415,092700,174581335,2685,2685,2690,2685,2271
|
|
20240415,092600,168474900,2685,2690,2690,2685,16
|
|
20240415,092500,168431890,2690,2690,2700,2690,1537
|
|
20240415,092400,164296850,2690,2690,2700,2690,95
|
|
20240415,092300,164041070,2690,2690,2695,2690,47
|
|
20240415,092200,163914515,2685,2700,2700,2685,242
|
|
20240415,092100,163261460,2700,2680,2700,2680,3469
|
|
20240415,092000,153931440,2680,2680,2680,2675,1013
|
|
20240415,091900,151221625,2680,2680,2680,2680,10
|
|
20240415,091800,151194825,2680,2675,2680,2675,1381
|
|
20240415,091700,147493755,2670,2675,2675,2670,186
|
|
20240415,091600,146997115,2675,2680,2680,2675,172
|
|
20240415,091500,146536990,2680,2680,2680,2680,66
|
|
20240415,091400,146360110,2680,2685,2685,2675,1109
|
|
20240415,091300,143392355,2675,2670,2675,2665,3904
|
|
20240415,091200,132987925,2670,2670,2675,2670,2032
|
|
20240415,091100,127562460,2670,2680,2680,2665,3437
|
|
20240415,091000,118368515,2675,2685,2690,2670,6078
|
|
20240415,090900,102052575,2685,2670,2685,2670,1625
|
|
20240415,090800,97698985,2670,2650,2670,2650,1692
|
|
20240415,090700,93192355,2650,2650,2650,2645,513
|
|
20240415,090600,91832955,2650,2645,2650,2640,442
|
|
20240415,090500,90663935,2630,2630,2640,2630,174
|
|
20240415,090400,90205535,2640,2630,2640,2630,155
|
|
20240415,090300,89797835,2630,2625,2630,2600,11707
|
|
20240415,090200,59089450,2625,2635,2635,2625,2601
|
|
20240415,090100,52251530,2635,2635,2645,2635,2190
|
|
20240415,090000,46459425,2635,2635,2665,2635,17624
|