639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193600,468787245,2740,2740,2740,2740,634
|
|
20240402,193500,468787245,2740,2740,2740,2740,0
|
|
20240402,193400,468787245,2740,2740,2740,2740,0
|
|
20240402,193300,468787245,2740,2740,2740,2740,0
|
|
20240402,193200,468787245,2740,2740,2740,2740,0
|
|
20240402,193100,468787245,2740,2740,2740,2740,0
|
|
20240402,193000,468787245,2740,2740,2740,2740,0
|
|
20240402,192900,468787245,2740,2740,2740,2740,0
|
|
20240402,192800,468787245,2740,2740,2740,2740,0
|
|
20240402,192700,468787245,2740,2740,2740,2740,0
|
|
20240402,192600,468787245,2740,2740,2740,2740,0
|
|
20240402,192500,468787245,2740,2740,2740,2740,0
|
|
20240402,192400,468787245,2740,2740,2740,2740,0
|
|
20240402,192300,468787245,2740,2740,2740,2740,0
|
|
20240402,192200,468787245,2740,2740,2740,2740,0
|
|
20240402,192100,468787245,2740,2740,2740,2740,0
|
|
20240402,192000,468787245,2740,2740,2740,2740,0
|
|
20240402,191900,468787245,2740,2740,2740,2740,0
|
|
20240402,191800,468787245,2740,2740,2740,2740,0
|
|
20240402,191700,468787245,2740,2740,2740,2740,0
|
|
20240402,191600,468787245,2740,2740,2740,2740,0
|
|
20240402,191500,468787245,2740,2740,2740,2740,0
|
|
20240402,191400,468787245,2740,2740,2740,2740,0
|
|
20240402,191300,468787245,2740,2740,2740,2740,0
|
|
20240402,191200,468787245,2740,2740,2740,2740,0
|
|
20240402,191100,468787245,2740,2740,2740,2740,0
|
|
20240402,191000,468787245,2740,2740,2740,2740,0
|
|
20240402,190900,468787245,2740,2740,2740,2740,0
|
|
20240402,190800,468787245,2740,2740,2740,2740,0
|
|
20240402,190700,468787245,2740,2740,2740,2740,0
|
|
20240402,190600,468787245,2740,2740,2740,2740,634
|
|
20240402,190500,468787245,2740,2740,2740,2740,0
|
|
20240402,190400,468787245,2740,2740,2740,2740,0
|
|
20240402,190300,468787245,2740,2740,2740,2740,0
|
|
20240402,190200,468787245,2740,2740,2740,2740,0
|
|
20240402,190100,468787245,2740,2740,2740,2740,0
|
|
20240402,190000,468787245,2740,2740,2740,2740,0
|
|
20240402,185900,468787245,2740,2740,2740,2740,0
|
|
20240402,185800,468787245,2740,2740,2740,2740,0
|
|
20240402,185700,468787245,2740,2740,2740,2740,0
|
|
20240402,185600,468787245,2740,2740,2740,2740,0
|
|
20240402,185500,468787245,2740,2740,2740,2740,0
|
|
20240402,185400,468787245,2740,2740,2740,2740,0
|
|
20240402,185300,468787245,2740,2740,2740,2740,0
|
|
20240402,185200,468787245,2740,2740,2740,2740,0
|
|
20240402,185100,468787245,2740,2740,2740,2740,0
|
|
20240402,185000,468787245,2740,2740,2740,2740,0
|
|
20240402,184900,468787245,2740,2740,2740,2740,0
|
|
20240402,184800,468787245,2740,2740,2740,2740,0
|
|
20240402,184700,468787245,2740,2740,2740,2740,0
|
|
20240402,184600,468787245,2740,2740,2740,2740,0
|
|
20240402,184500,468787245,2740,2740,2740,2740,0
|
|
20240402,184400,468787245,2740,2740,2740,2740,0
|
|
20240402,184300,468787245,2740,2740,2740,2740,0
|
|
20240402,184200,468787245,2740,2740,2740,2740,0
|
|
20240402,184100,468787245,2740,2740,2740,2740,0
|
|
20240402,184000,468787245,2740,2740,2740,2740,0
|
|
20240402,183900,468787245,2740,2740,2740,2740,0
|
|
20240402,183800,468787245,2740,2740,2740,2740,0
|
|
20240402,183700,468787245,2740,2740,2740,2740,0
|
|
20240402,183600,468787245,2740,2740,2740,2740,634
|
|
20240402,183500,468787245,2740,2740,2740,2740,0
|
|
20240402,183400,468787245,2740,2740,2740,2740,0
|
|
20240402,183300,468787245,2740,2740,2740,2740,0
|
|
20240402,183200,468787245,2740,2740,2740,2740,0
|
|
20240402,183100,468787245,2740,2740,2740,2740,0
|
|
20240402,183000,468787245,2740,2740,2740,2740,0
|
|
20240402,182900,468787245,2740,2740,2740,2740,0
|
|
20240402,182800,468787245,2740,2740,2740,2740,0
|
|
20240402,182700,468787245,2740,2740,2740,2740,0
|
|
20240402,182600,468787245,2740,2740,2740,2740,0
|
|
20240402,182500,468787245,2740,2740,2740,2740,0
|
|
20240402,182400,468787245,2740,2740,2740,2740,0
|
|
20240402,182300,468787245,2740,2740,2740,2740,0
|
|
20240402,182200,468787245,2740,2740,2740,2740,0
|
|
20240402,182100,468787245,2740,2740,2740,2740,0
|
|
20240402,182000,468787245,2740,2740,2740,2740,0
|
|
20240402,181900,468787245,2740,2740,2740,2740,0
|
|
20240402,181800,468787245,2740,2740,2740,2740,0
|
|
20240402,181700,468787245,2740,2740,2740,2740,0
|
|
20240402,181600,468787245,2740,2740,2740,2740,0
|
|
20240402,181500,468787245,2740,2740,2740,2740,0
|
|
20240402,181400,468787245,2740,2740,2740,2740,0
|
|
20240402,181300,468787245,2740,2740,2740,2740,0
|
|
20240402,181200,468787245,2740,2740,2740,2740,0
|
|
20240402,181100,468787245,2740,2740,2740,2740,0
|
|
20240402,181000,468787245,2740,2740,2740,2740,0
|
|
20240402,180900,468787245,2740,2740,2740,2740,0
|
|
20240402,180800,468787245,2740,2740,2740,2740,0
|
|
20240402,180700,468787245,2740,2740,2740,2740,0
|
|
20240402,180600,468787245,2740,2740,2740,2740,634
|
|
20240402,180500,468787245,2740,2740,2740,2740,0
|
|
20240402,180400,468787245,2740,2740,2740,2740,0
|
|
20240402,180300,468787245,2740,2740,2740,2740,0
|
|
20240402,180200,468787245,2740,2740,2740,2740,0
|
|
20240402,180100,468787245,2740,2740,2740,2740,0
|
|
20240402,180000,468787245,2740,2740,2740,2740,0
|
|
20240402,175900,468787245,2740,2740,2740,2740,0
|
|
20240402,175800,468787245,2740,2740,2740,2740,0
|
|
20240402,175700,468787245,2740,2740,2740,2740,0
|
|
20240402,175600,468787245,2740,2740,2740,2740,0
|
|
20240402,175500,468787245,2740,2740,2740,2740,0
|
|
20240402,175400,468787245,2740,2740,2740,2740,0
|
|
20240402,175300,468787245,2740,2740,2740,2740,0
|
|
20240402,175200,468787245,2740,2740,2740,2740,0
|
|
20240402,175100,468787245,2740,2740,2740,2740,0
|
|
20240402,175000,468787245,2740,2740,2740,2740,0
|
|
20240402,174900,468787245,2740,2740,2740,2740,0
|
|
20240402,174800,468787245,2740,2740,2740,2740,0
|
|
20240402,174700,468787245,2740,2740,2740,2740,0
|
|
20240402,174600,468787245,2740,2740,2740,2740,0
|
|
20240402,174500,468787245,2740,2740,2740,2740,0
|
|
20240402,174400,468787245,2740,2740,2740,2740,0
|
|
20240402,174300,468787245,2740,2740,2740,2740,0
|
|
20240402,174200,468787245,2740,2740,2740,2740,0
|
|
20240402,174100,468787245,2740,2740,2740,2740,0
|
|
20240402,174000,468787245,2740,2740,2740,2740,0
|
|
20240402,173900,468787245,2740,2740,2740,2740,0
|
|
20240402,173800,468787245,2740,2740,2740,2740,0
|
|
20240402,173700,468787245,2740,2740,2740,2740,0
|
|
20240402,173600,468787245,2740,2740,2740,2740,634
|
|
20240402,173500,468787245,2740,2740,2740,2740,0
|
|
20240402,173400,468787245,2740,2740,2740,2740,0
|
|
20240402,173300,468787245,2740,2740,2740,2740,0
|
|
20240402,173200,468787245,2740,2740,2740,2740,0
|
|
20240402,173100,468787245,2740,2740,2740,2740,0
|
|
20240402,173000,468787245,2740,2740,2740,2740,0
|
|
20240402,172900,468787245,2740,2740,2740,2740,0
|
|
20240402,172800,468787245,2740,2740,2740,2740,0
|
|
20240402,172700,468787245,2740,2740,2740,2740,0
|
|
20240402,172600,468787245,2740,2740,2740,2740,0
|
|
20240402,172500,468787245,2740,2740,2740,2740,0
|
|
20240402,172400,468787245,2740,2740,2740,2740,0
|
|
20240402,172300,468787245,2740,2740,2740,2740,0
|
|
20240402,172200,468787245,2740,2740,2740,2740,0
|
|
20240402,172100,468787245,2740,2740,2740,2740,0
|
|
20240402,172000,468787245,2740,2740,2740,2740,0
|
|
20240402,171900,468787245,2740,2740,2740,2740,0
|
|
20240402,171800,468787245,2740,2740,2740,2740,0
|
|
20240402,171700,468787245,2740,2740,2740,2740,0
|
|
20240402,171600,468787245,2740,2740,2740,2740,0
|
|
20240402,171500,468787245,2740,2740,2740,2740,0
|
|
20240402,171400,468787245,2740,2740,2740,2740,0
|
|
20240402,171300,468787245,2740,2740,2740,2740,0
|
|
20240402,171200,468787245,2740,2740,2740,2740,0
|
|
20240402,171100,468787245,2740,2740,2740,2740,0
|
|
20240402,171000,468787245,2740,2740,2740,2740,0
|
|
20240402,170900,468787245,2740,2740,2740,2740,0
|
|
20240402,170800,468787245,2740,2740,2740,2740,0
|
|
20240402,170700,468787245,2740,2740,2740,2740,0
|
|
20240402,170600,468787245,2740,2740,2740,2740,634
|
|
20240402,170500,468787245,2740,2740,2740,2740,0
|
|
20240402,170400,468787245,2740,2740,2740,2740,0
|
|
20240402,170300,468787245,2740,2740,2740,2740,0
|
|
20240402,170200,468787245,2740,2740,2740,2740,0
|
|
20240402,170100,468787245,2740,2740,2740,2740,0
|
|
20240402,170000,468787245,2740,2740,2740,2740,0
|
|
20240402,165900,468787245,2740,2740,2740,2740,0
|
|
20240402,165800,468787245,2740,2740,2740,2740,0
|
|
20240402,165700,468787245,2740,2740,2740,2740,0
|
|
20240402,165600,468787245,2740,2740,2740,2740,0
|
|
20240402,165500,468787245,2740,2740,2740,2740,0
|
|
20240402,165400,468787245,2740,2740,2740,2740,0
|
|
20240402,165300,468787245,2740,2740,2740,2740,0
|
|
20240402,165200,468787245,2740,2740,2740,2740,0
|
|
20240402,165100,468787245,2740,2740,2740,2740,0
|
|
20240402,165000,468787245,2740,2740,2740,2740,0
|
|
20240402,164900,468787245,2740,2740,2740,2740,0
|
|
20240402,164800,468787245,2740,2740,2740,2740,0
|
|
20240402,164700,468787245,2740,2740,2740,2740,0
|
|
20240402,164600,468787245,2740,2740,2740,2740,0
|
|
20240402,164500,468787245,2740,2740,2740,2740,0
|
|
20240402,164400,468787245,2740,2740,2740,2740,0
|
|
20240402,164300,468787245,2740,2740,2740,2740,0
|
|
20240402,164200,468787245,2740,2740,2740,2740,0
|
|
20240402,164100,468787245,2740,2740,2740,2740,0
|
|
20240402,164000,468787245,2740,2740,2740,2740,0
|
|
20240402,163900,468787245,2740,2740,2740,2740,0
|
|
20240402,163800,468787245,2740,2740,2740,2740,0
|
|
20240402,163700,468787245,2740,2740,2740,2740,0
|
|
20240402,163600,468787245,2740,2740,2740,2740,634
|
|
20240402,163500,468787245,2740,2740,2740,2740,0
|
|
20240402,163400,468787245,2740,2740,2740,2740,0
|
|
20240402,163300,468787245,2740,2740,2740,2740,0
|
|
20240402,163200,468787245,2740,2740,2740,2740,0
|
|
20240402,163100,468787245,2740,2740,2740,2740,0
|
|
20240402,163000,468787245,2740,2740,2740,2740,0
|
|
20240402,162900,468787245,2740,2740,2740,2740,0
|
|
20240402,162800,468787245,2740,2740,2740,2740,0
|
|
20240402,162700,468787245,2740,2740,2740,2740,0
|
|
20240402,162600,468787245,2740,2740,2740,2740,0
|
|
20240402,162500,468787245,2740,2740,2740,2740,0
|
|
20240402,162400,468787245,2740,2740,2740,2740,0
|
|
20240402,162300,468787245,2740,2740,2740,2740,0
|
|
20240402,162200,468787245,2740,2740,2740,2740,0
|
|
20240402,162100,468787245,2740,2740,2740,2740,0
|
|
20240402,162000,468787245,2740,2740,2740,2740,0
|
|
20240402,161900,468787245,2740,2740,2740,2740,0
|
|
20240402,161800,468787245,2740,2740,2740,2740,0
|
|
20240402,161700,468787245,2740,2740,2740,2740,0
|
|
20240402,161600,468787245,2740,2740,2740,2740,0
|
|
20240402,161500,468787245,2740,2740,2740,2740,0
|
|
20240402,161400,468787245,2740,2740,2740,2740,0
|
|
20240402,161300,468787245,2740,2740,2740,2740,0
|
|
20240402,161200,468787245,2740,2740,2740,2740,0
|
|
20240402,161100,468787245,2740,2740,2740,2740,0
|
|
20240402,161000,468787245,2740,2740,2740,2740,0
|
|
20240402,160900,468787245,2740,2740,2740,2740,0
|
|
20240402,160800,468787245,2740,2740,2740,2740,0
|
|
20240402,160700,468787245,2740,2740,2740,2740,0
|
|
20240402,160600,468787245,2740,2740,2740,2740,634
|
|
20240402,160500,468787245,2740,2740,2740,2740,0
|
|
20240402,160400,468787245,2740,2740,2740,2740,0
|
|
20240402,160300,468787245,2740,2740,2740,2740,0
|
|
20240402,160200,468787245,2740,2740,2740,2740,0
|
|
20240402,160100,468787245,2740,2740,2740,2740,0
|
|
20240402,160000,468787245,2740,2740,2740,2740,0
|
|
20240402,155900,468787245,2740,2740,2740,2740,0
|
|
20240402,155800,468787245,2740,2740,2740,2740,0
|
|
20240402,155700,468787245,2740,2740,2740,2740,0
|
|
20240402,155600,468787245,2740,2740,2740,2740,0
|
|
20240402,155500,468787245,2740,2740,2740,2740,0
|
|
20240402,155400,468787245,2740,2740,2740,2740,0
|
|
20240402,155300,468787245,2740,2740,2740,2740,0
|
|
20240402,155200,468787245,2740,2740,2740,2740,0
|
|
20240402,155100,468787245,2740,2740,2740,2740,0
|
|
20240402,155000,468787245,2740,2740,2740,2740,0
|
|
20240402,154900,468787245,2740,2740,2740,2740,0
|
|
20240402,154800,468787245,2740,2740,2740,2740,0
|
|
20240402,154700,468787245,2740,2740,2740,2740,0
|
|
20240402,154600,468787245,2740,2740,2740,2740,0
|
|
20240402,154500,468787245,2740,2740,2740,2740,0
|
|
20240402,154400,468787245,2740,2740,2740,2740,0
|
|
20240402,154300,468787245,2740,2740,2740,2740,0
|
|
20240402,154200,468787245,2740,2740,2740,2740,0
|
|
20240402,154100,468787245,2740,2740,2740,2740,0
|
|
20240402,154000,468787245,2740,2740,2740,2740,0
|
|
20240402,153900,468787245,2740,2740,2740,2740,0
|
|
20240402,153800,468787245,2740,2740,2740,2740,0
|
|
20240402,153700,468787245,2740,2740,2740,2740,0
|
|
20240402,153600,468787245,2740,2740,2740,2740,634
|
|
20240402,153500,468787245,2740,2740,2740,2740,0
|
|
20240402,153400,468787245,2740,2740,2740,2740,0
|
|
20240402,153300,468787245,2740,2740,2740,2740,0
|
|
20240402,153200,468787245,2740,2740,2740,2740,0
|
|
20240402,153100,468787245,2740,2740,2740,2740,0
|
|
20240402,153000,468787245,2740,2740,2740,2740,634
|
|
20240402,152900,467050085,2745,2745,2745,2745,0
|
|
20240402,152800,467050085,2745,2745,2745,2745,0
|
|
20240402,152700,467050085,2745,2745,2745,2745,0
|
|
20240402,152600,467050085,2745,2745,2745,2745,0
|
|
20240402,152500,467050085,2745,2745,2745,2745,0
|
|
20240402,152400,467050085,2745,2745,2745,2745,0
|
|
20240402,152300,467050085,2745,2745,2745,2745,0
|
|
20240402,152200,467050085,2745,2745,2745,2745,0
|
|
20240402,152100,467050085,2745,2745,2745,2745,0
|
|
20240402,152000,467050085,2745,2745,2745,2745,0
|
|
20240402,151900,467050085,2745,2745,2745,2745,0
|
|
20240402,151800,467050085,2745,2740,2745,2740,141
|
|
20240402,151700,466663345,2725,2725,2725,2725,6
|
|
20240402,151600,466646995,2725,2725,2725,2725,1
|
|
20240402,151500,466644270,2725,2740,2740,2725,21
|
|
20240402,151400,466587030,2730,2730,2730,2730,0
|
|
20240402,151300,466587030,2730,2730,2730,2730,50
|
|
20240402,151200,466450530,2740,2740,2740,2740,0
|
|
20240402,151100,466450530,2740,2735,2740,2735,57
|
|
20240402,151000,466294625,2735,2720,2735,2715,2897
|
|
20240402,150900,458395170,2720,2720,2720,2720,213
|
|
20240402,150800,457815810,2720,2730,2730,2720,918
|
|
20240402,150700,455309680,2740,2740,2740,2740,23
|
|
20240402,150600,455246660,2740,2730,2740,2720,1562
|
|
20240402,150500,450990765,2745,2745,2745,2740,395
|
|
20240402,150400,449907490,2745,2745,2745,2745,50
|
|
20240402,150300,449770240,2745,2735,2745,2735,8001
|
|
20240402,150200,427852325,2735,2725,2735,2725,1229
|
|
20240402,150100,424497190,2725,2725,2725,2725,1710
|
|
20240402,150000,419837440,2725,2725,2725,2725,0
|
|
20240402,145900,419837440,2725,2720,2725,2720,400
|
|
20240402,145800,418749435,2715,2710,2715,2710,3019
|
|
20240402,145700,410562420,2710,2710,2710,2710,300
|
|
20240402,145600,409749420,2710,2710,2710,2710,3103
|
|
20240402,145500,401340290,2710,2710,2710,2710,0
|
|
20240402,145400,401340290,2710,2710,2710,2710,0
|
|
20240402,145300,401340290,2710,2710,2710,2710,0
|
|
20240402,145200,401340290,2710,2705,2710,2705,100
|
|
20240402,145100,401069605,2700,2700,2700,2700,700
|
|
20240402,145000,399179605,2700,2700,2700,2700,0
|
|
20240402,144900,399179605,2700,2700,2700,2700,800
|
|
20240402,144800,397019605,2700,2685,2700,2685,2000
|
|
20240402,144700,391642045,2680,2680,2680,2680,0
|
|
20240402,144600,391642045,2680,2680,2680,2680,0
|
|
20240402,144500,391642045,2680,2680,2680,2680,1
|
|
20240402,144400,391639365,2680,2680,2680,2680,0
|
|
20240402,144300,391639365,2680,2680,2680,2680,0
|
|
20240402,144200,391639365,2680,2680,2680,2680,0
|
|
20240402,144100,391639365,2680,2680,2680,2680,0
|
|
20240402,144000,391639365,2680,2680,2680,2680,0
|
|
20240402,143900,391639365,2680,2680,2680,2680,0
|
|
20240402,143800,391639365,2680,2680,2680,2680,0
|
|
20240402,143700,391639365,2680,2680,2680,2680,0
|
|
20240402,143600,391639365,2680,2680,2680,2680,0
|
|
20240402,143500,391639365,2680,2680,2680,2680,0
|
|
20240402,143400,391639365,2680,2680,2680,2680,0
|
|
20240402,143300,391639365,2680,2690,2690,2680,1367
|
|
20240402,143200,387969745,2695,2695,2695,2695,1
|
|
20240402,143100,387967050,2690,2690,2690,2690,0
|
|
20240402,143000,387967050,2690,2690,2690,2690,0
|
|
20240402,142900,387967050,2690,2690,2690,2690,0
|
|
20240402,142800,387967050,2690,2690,2690,2690,0
|
|
20240402,142700,387967050,2690,2690,2690,2690,0
|
|
20240402,142600,387967050,2690,2690,2690,2690,0
|
|
20240402,142500,387967050,2690,2690,2690,2690,0
|
|
20240402,142400,387967050,2690,2690,2690,2690,0
|
|
20240402,142300,387967050,2690,2690,2690,2690,0
|
|
20240402,142200,387967050,2690,2690,2690,2690,0
|
|
20240402,142100,387967050,2690,2690,2690,2690,0
|
|
20240402,142000,387967050,2690,2690,2690,2690,0
|
|
20240402,141900,387967050,2690,2690,2690,2690,0
|
|
20240402,141800,387967050,2690,2690,2690,2690,0
|
|
20240402,141700,387967050,2690,2690,2690,2690,0
|
|
20240402,141600,387967050,2690,2690,2690,2690,0
|
|
20240402,141500,387967050,2690,2690,2690,2690,30
|
|
20240402,141400,387886350,2695,2700,2700,2695,555
|
|
20240402,141300,386389325,2700,2740,2740,2700,14907
|
|
20240402,141200,346013720,2740,2740,2740,2740,984
|
|
20240402,141100,343317560,2735,2730,2735,2730,1033
|
|
20240402,141000,340492470,2730,2730,2730,2730,370
|
|
20240402,140900,339482370,2730,2730,2730,2730,0
|
|
20240402,140800,339482370,2730,2720,2730,2720,4413
|
|
20240402,140700,327444700,2720,2720,2720,2720,0
|
|
20240402,140600,327444700,2720,2720,2720,2720,0
|
|
20240402,140500,327444700,2720,2720,2720,2720,5
|
|
20240402,140400,327431100,2720,2720,2720,2720,60
|
|
20240402,140300,327267900,2725,2720,2725,2720,2086
|
|
20240402,140200,321593880,2720,2720,2720,2720,100
|
|
20240402,140100,321321880,2715,2715,2715,2715,0
|
|
20240402,140000,321321880,2715,2715,2715,2715,2906
|
|
20240402,135900,313432090,2710,2710,2710,2710,398
|
|
20240402,135800,312353510,2710,2710,2710,2710,0
|
|
20240402,135700,312353510,2710,2710,2710,2710,1
|
|
20240402,135600,312350800,2710,2710,2710,2710,0
|
|
20240402,135500,312350800,2710,2710,2710,2710,0
|
|
20240402,135400,312350800,2710,2710,2710,2710,1
|
|
20240402,135300,312348090,2710,2710,2710,2710,0
|
|
20240402,135200,312348090,2710,2710,2710,2710,0
|
|
20240402,135100,312348090,2710,2710,2710,2710,0
|
|
20240402,135000,312348090,2710,2710,2710,2710,0
|
|
20240402,134900,312348090,2710,2710,2710,2710,1224
|
|
20240402,134800,309031050,2700,2700,2700,2700,0
|
|
20240402,134700,309031050,2700,2700,2700,2700,0
|
|
20240402,134600,309031050,2700,2700,2700,2700,0
|
|
20240402,134500,309031050,2700,2700,2700,2700,0
|
|
20240402,134400,309031050,2700,2700,2700,2700,0
|
|
20240402,134300,309031050,2700,2700,2700,2700,0
|
|
20240402,134200,309031050,2700,2705,2705,2700,17
|
|
20240402,134100,308985130,2705,2705,2705,2705,52
|
|
20240402,134000,308844470,2705,2705,2705,2705,1
|
|
20240402,133900,308841765,2695,2695,2695,2695,0
|
|
20240402,133800,308841765,2695,2695,2695,2695,0
|
|
20240402,133700,308841765,2695,2700,2700,2695,241
|
|
20240402,133600,308191270,2700,2700,2700,2700,200
|
|
20240402,133500,307651270,2700,2700,2700,2700,100
|
|
20240402,133400,307381270,2700,2700,2700,2700,2082
|
|
20240402,133300,301759870,2695,2695,2695,2695,100
|
|
20240402,133200,301490370,2695,2695,2695,2695,0
|
|
20240402,133100,301490370,2695,2695,2695,2695,0
|
|
20240402,133000,301490370,2695,2695,2695,2695,385
|
|
20240402,132900,300452795,2700,2700,2700,2700,0
|
|
20240402,132800,300452795,2700,2700,2700,2700,0
|
|
20240402,132700,300452795,2700,2700,2700,2700,0
|
|
20240402,132600,300452795,2700,2700,2700,2700,1195
|
|
20240402,132500,297226295,2700,2700,2700,2700,0
|
|
20240402,132400,297226295,2700,2700,2700,2700,0
|
|
20240402,132300,297226295,2700,2705,2705,2700,42
|
|
20240402,132200,297112890,2710,2710,2710,2710,0
|
|
20240402,132100,297112890,2710,2710,2710,2710,0
|
|
20240402,132000,297112890,2710,2710,2710,2710,0
|
|
20240402,131900,297112890,2710,2710,2710,2710,0
|
|
20240402,131800,297112890,2710,2710,2710,2710,0
|
|
20240402,131700,297112890,2710,2710,2710,2710,0
|
|
20240402,131600,297112890,2710,2710,2710,2710,0
|
|
20240402,131500,297112890,2710,2710,2710,2710,0
|
|
20240402,131400,297112890,2710,2710,2710,2710,1
|
|
20240402,131300,297110180,2700,2700,2700,2700,0
|
|
20240402,131200,297110180,2700,2700,2700,2700,0
|
|
20240402,131100,297110180,2700,2700,2700,2700,2001
|
|
20240402,131000,291707480,2700,2700,2700,2700,0
|
|
20240402,130900,291707480,2700,2700,2700,2700,0
|
|
20240402,130800,291707480,2700,2700,2700,2700,0
|
|
20240402,130700,291707480,2700,2700,2700,2700,10
|
|
20240402,130600,291680480,2710,2710,2710,2710,30
|
|
20240402,130500,291599180,2710,2710,2710,2710,21
|
|
20240402,130400,291542270,2700,2700,2700,2700,7
|
|
20240402,130300,291523370,2700,2700,2700,2700,37
|
|
20240402,130200,291423470,2710,2710,2710,2710,0
|
|
20240402,130100,291423470,2710,2710,2710,2710,10
|
|
20240402,130000,291396370,2710,2710,2710,2710,0
|
|
20240402,125900,291396370,2710,2710,2710,2710,0
|
|
20240402,125800,291396370,2710,2710,2710,2710,0
|
|
20240402,125700,291396370,2710,2710,2710,2710,0
|
|
20240402,125600,291396370,2710,2710,2710,2710,0
|
|
20240402,125500,291396370,2710,2710,2710,2710,0
|
|
20240402,125400,291396370,2710,2710,2710,2710,20
|
|
20240402,125300,291342170,2710,2710,2710,2710,0
|
|
20240402,125200,291342170,2710,2710,2710,2710,24
|
|
20240402,125100,291277130,2700,2700,2700,2700,0
|
|
20240402,125000,291277130,2700,2700,2700,2700,2
|
|
20240402,124900,291271730,2700,2700,2700,2700,0
|
|
20240402,124800,291271730,2700,2700,2700,2700,0
|
|
20240402,124700,291271730,2700,2700,2700,2700,0
|
|
20240402,124600,291271730,2700,2700,2700,2700,0
|
|
20240402,124500,291271730,2700,2700,2700,2700,0
|
|
20240402,124400,291271730,2700,2700,2700,2700,0
|
|
20240402,124300,291271730,2700,2700,2700,2700,0
|
|
20240402,124200,291271730,2700,2700,2700,2700,0
|
|
20240402,124100,291271730,2700,2700,2700,2700,0
|
|
20240402,124000,291271730,2700,2700,2700,2700,0
|
|
20240402,123900,291271730,2700,2700,2700,2700,10
|
|
20240402,123800,291244730,2700,2700,2700,2700,0
|
|
20240402,123700,291244730,2700,2700,2700,2700,0
|
|
20240402,123600,291244730,2700,2700,2700,2700,0
|
|
20240402,123500,291244730,2700,2700,2700,2700,0
|
|
20240402,123400,291244730,2700,2700,2700,2700,30
|
|
20240402,123300,291163730,2700,2700,2700,2700,0
|
|
20240402,123200,291163730,2700,2700,2700,2700,0
|
|
20240402,123100,291163730,2700,2700,2700,2700,470
|
|
20240402,123000,289894730,2700,2700,2700,2700,10
|
|
20240402,122900,289867730,2700,2700,2700,2700,0
|
|
20240402,122800,289867730,2700,2700,2700,2700,0
|
|
20240402,122700,289867730,2700,2700,2700,2700,9
|
|
20240402,122600,289843430,2700,2700,2700,2700,10
|
|
20240402,122500,289816430,2700,2715,2715,2700,22
|
|
20240402,122400,289756980,2715,2715,2715,2715,0
|
|
20240402,122300,289756980,2715,2715,2715,2715,0
|
|
20240402,122200,289756980,2715,2715,2715,2715,20
|
|
20240402,122100,289702680,2715,2715,2715,2715,0
|
|
20240402,122000,289702680,2715,2715,2715,2715,0
|
|
20240402,121900,289702680,2715,2715,2715,2715,389
|
|
20240402,121800,288646545,2720,2720,2720,2720,0
|
|
20240402,121700,288646545,2720,2720,2720,2720,0
|
|
20240402,121600,288646545,2720,2720,2720,2720,0
|
|
20240402,121500,288646545,2720,2720,2720,2720,0
|
|
20240402,121400,288646545,2720,2720,2720,2720,0
|
|
20240402,121300,288646545,2720,2720,2720,2720,0
|
|
20240402,121200,288646545,2720,2720,2720,2720,0
|
|
20240402,121100,288646545,2720,2720,2720,2720,0
|
|
20240402,121000,288646545,2720,2720,2720,2720,0
|
|
20240402,120900,288646545,2720,2720,2720,2720,0
|
|
20240402,120800,288646545,2720,2720,2720,2720,0
|
|
20240402,120700,288646545,2720,2720,2720,2715,9864
|
|
20240402,120600,261816655,2720,2720,2720,2720,371
|
|
20240402,120500,260807535,2720,2720,2720,2720,0
|
|
20240402,120400,260807535,2720,2715,2720,2715,3
|
|
20240402,120300,260799385,2715,2715,2715,2715,0
|
|
20240402,120200,260799385,2715,2715,2715,2715,571
|
|
20240402,120100,259249120,2710,2710,2710,2710,0
|
|
20240402,120000,259249120,2710,2710,2710,2710,0
|
|
20240402,115900,259249120,2710,2710,2710,2710,1
|
|
20240402,115800,259246410,2710,2710,2710,2710,63
|
|
20240402,115700,259075680,2710,2710,2710,2710,66
|
|
20240402,115600,258896820,2715,2715,2715,2715,1
|
|
20240402,115500,258894105,2720,2720,2720,2720,0
|
|
20240402,115400,258894105,2720,2720,2720,2720,0
|
|
20240402,115300,258894105,2720,2720,2720,2720,30
|
|
20240402,115200,258812505,2720,2720,2720,2720,10
|
|
20240402,115100,258785305,2720,2720,2725,2715,315
|
|
20240402,115000,257928170,2720,2720,2720,2720,8
|
|
20240402,114900,257906410,2715,2715,2715,2715,200
|
|
20240402,114800,257363410,2715,2715,2715,2715,10
|
|
20240402,114700,257336260,2715,2700,2715,2700,1354
|
|
20240402,114600,253671200,2695,2695,2695,2695,0
|
|
20240402,114500,253671200,2695,2695,2695,2695,0
|
|
20240402,114400,253671200,2695,2690,2695,2690,465
|
|
20240402,114300,252420345,2685,2685,2685,2685,0
|
|
20240402,114200,252420345,2685,2685,2685,2685,5
|
|
20240402,114100,252406920,2685,2685,2685,2685,0
|
|
20240402,114000,252406920,2685,2685,2685,2685,0
|
|
20240402,113900,252406920,2685,2685,2685,2685,5
|
|
20240402,113800,252393495,2685,2685,2685,2685,0
|
|
20240402,113700,252393495,2685,2685,2685,2685,0
|
|
20240402,113600,252393495,2685,2685,2685,2685,13
|
|
20240402,113500,252358590,2685,2685,2685,2685,0
|
|
20240402,113400,252358590,2685,2685,2685,2685,0
|
|
20240402,113300,252358590,2685,2685,2685,2685,0
|
|
20240402,113200,252358590,2685,2685,2685,2685,0
|
|
20240402,113100,252358590,2685,2685,2685,2685,818
|
|
20240402,113000,250162260,2685,2685,2685,2685,0
|
|
20240402,112900,250162260,2685,2685,2685,2685,0
|
|
20240402,112800,250162260,2685,2685,2685,2685,0
|
|
20240402,112700,250162260,2685,2685,2685,2685,0
|
|
20240402,112600,250162260,2685,2685,2685,2685,0
|
|
20240402,112500,250162260,2685,2685,2685,2685,0
|
|
20240402,112400,250162260,2685,2685,2685,2685,0
|
|
20240402,112300,250162260,2685,2685,2685,2685,2
|
|
20240402,112200,250156890,2680,2680,2680,2680,0
|
|
20240402,112100,250156890,2680,2680,2680,2680,1
|
|
20240402,112000,250154210,2680,2680,2680,2680,138
|
|
20240402,111900,249784370,2680,2680,2680,2680,0
|
|
20240402,111800,249784370,2680,2680,2680,2680,0
|
|
20240402,111700,249784370,2680,2680,2680,2680,0
|
|
20240402,111600,249784370,2680,2680,2680,2680,10
|
|
20240402,111500,249757570,2680,2680,2680,2680,0
|
|
20240402,111400,249757570,2680,2680,2680,2680,0
|
|
20240402,111300,249757570,2680,2680,2680,2680,0
|
|
20240402,111200,249757570,2680,2680,2680,2680,109
|
|
20240402,111100,249465450,2680,2680,2680,2680,143
|
|
20240402,111000,249082210,2680,2680,2680,2680,0
|
|
20240402,110900,249082210,2680,2680,2680,2680,0
|
|
20240402,110800,249082210,2680,2680,2680,2680,0
|
|
20240402,110700,249082210,2680,2680,2680,2680,0
|
|
20240402,110600,249082210,2680,2680,2680,2680,448
|
|
20240402,110500,247881570,2670,2670,2670,2670,0
|
|
20240402,110400,247881570,2670,2670,2670,2670,0
|
|
20240402,110300,247881570,2670,2695,2695,2670,1549
|
|
20240402,110200,243735125,2700,2700,2700,2700,0
|
|
20240402,110100,243735125,2700,2700,2700,2700,0
|
|
20240402,110000,243735125,2700,2700,2700,2700,0
|
|
20240402,105900,243735125,2700,2700,2700,2700,0
|
|
20240402,105800,243735125,2700,2700,2700,2700,0
|
|
20240402,105700,243735125,2700,2700,2700,2700,0
|
|
20240402,105600,243735125,2700,2700,2700,2700,62
|
|
20240402,105500,243567725,2700,2700,2700,2700,41
|
|
20240402,105400,243457025,2700,2700,2700,2700,1387
|
|
20240402,105300,239712125,2700,2695,2700,2695,250
|
|
20240402,105200,239038360,2695,2695,2695,2695,0
|
|
20240402,105100,239038360,2695,2695,2695,2695,1
|
|
20240402,105000,239035665,2695,2695,2695,2695,2
|
|
20240402,104900,239030275,2695,2685,2700,2685,141
|
|
20240402,104800,238650490,2685,2680,2685,2680,20
|
|
20240402,104700,238596885,2675,2665,2675,2665,189
|
|
20240402,104600,238093005,2665,2660,2665,2660,32
|
|
20240402,104500,238007870,2660,2645,2660,2645,938
|
|
20240402,104400,235524155,2635,2650,2650,2630,3088
|
|
20240402,104300,227377280,2650,2665,2665,2650,1237
|
|
20240402,104200,224090850,2665,2665,2665,2665,0
|
|
20240402,104100,224090850,2665,2665,2665,2665,153
|
|
20240402,104000,223683105,2665,2665,2665,2665,0
|
|
20240402,103900,223683105,2665,2665,2665,2665,241
|
|
20240402,103800,223040840,2665,2665,2665,2665,412
|
|
20240402,103700,221942860,2670,2675,2675,2670,1650
|
|
20240402,103600,217532945,2675,2675,2675,2675,0
|
|
20240402,103500,217532945,2675,2675,2675,2675,0
|
|
20240402,103400,217532945,2675,2675,2675,2675,0
|
|
20240402,103300,217532945,2675,2675,2675,2675,0
|
|
20240402,103200,217532945,2675,2675,2675,2675,0
|
|
20240402,103100,217532945,2675,2675,2675,2675,155
|
|
20240402,103000,217118320,2675,2680,2680,2675,636
|
|
20240402,102900,215413855,2680,2680,2680,2680,1
|
|
20240402,102800,215411175,2685,2685,2685,2685,1
|
|
20240402,102700,215408490,2680,2680,2680,2680,0
|
|
20240402,102600,215408490,2680,2680,2680,2680,0
|
|
20240402,102500,215408490,2680,2680,2680,2680,0
|
|
20240402,102400,215408490,2680,2680,2680,2680,0
|
|
20240402,102300,215408490,2680,2685,2685,2680,612
|
|
20240402,102200,213765275,2685,2685,2685,2685,164
|
|
20240402,102100,213324935,2685,2690,2690,2685,498
|
|
20240402,102000,211985325,2700,2695,2700,2690,7
|
|
20240402,101900,211966460,2700,2700,2700,2700,1
|
|
20240402,101800,211963760,2695,2695,2695,2695,28
|
|
20240402,101700,211888300,2700,2705,2705,2700,76
|
|
20240402,101600,211682755,2700,2700,2700,2700,0
|
|
20240402,101500,211682755,2700,2700,2700,2700,0
|
|
20240402,101400,211682755,2700,2700,2700,2700,16
|
|
20240402,101300,211639555,2715,2715,2715,2715,10
|
|
20240402,101200,211612405,2715,2700,2715,2700,2
|
|
20240402,101100,211606990,2700,2700,2700,2700,615
|
|
20240402,101000,209946490,2705,2695,2705,2695,418
|
|
20240402,100900,208819905,2695,2700,2700,2690,250
|
|
20240402,100800,208146765,2695,2695,2695,2695,7
|
|
20240402,100700,208127900,2695,2715,2715,2695,2729
|
|
20240402,100600,200740480,2715,2720,2720,2715,1102
|
|
20240402,100500,197743550,2715,2715,2715,2715,0
|
|
20240402,100400,197743550,2715,2715,2715,2715,200
|
|
20240402,100300,197200550,2715,2720,2720,2715,1804
|
|
20240402,100200,192298480,2725,2725,2725,2725,5
|
|
20240402,100100,192284855,2720,2720,2720,2720,0
|
|
20240402,100000,192284855,2720,2720,2720,2720,54
|
|
20240402,095900,192137975,2720,2720,2720,2720,1360
|
|
20240402,095800,188438775,2725,2730,2730,2725,490
|
|
20240402,095700,187103435,2740,2725,2740,2725,575
|
|
20240402,095600,185536545,2720,2730,2730,2720,90
|
|
20240402,095500,185291345,2730,2730,2730,2720,2415
|
|
20240402,095400,178712525,2730,2730,2730,2730,1600
|
|
20240402,095300,174344525,2750,2730,2750,2730,10193
|
|
20240402,095200,146333200,2730,2730,2740,2730,2075
|
|
20240402,095100,140650675,2730,2730,2730,2730,0
|
|
20240402,095000,140650675,2730,2730,2730,2725,2247
|
|
20240402,094900,134517865,2725,2715,2725,2710,656
|
|
20240402,094800,132732905,2715,2710,2715,2710,160
|
|
20240402,094700,132298510,2710,2705,2710,2705,1712
|
|
20240402,094600,127661075,2695,2695,2695,2695,0
|
|
20240402,094500,127661075,2695,2695,2695,2695,246
|
|
20240402,094400,126998105,2695,2695,2695,2695,2
|
|
20240402,094300,126992715,2695,2695,2700,2695,1928
|
|
20240402,094200,121788810,2690,2690,2690,2690,35
|
|
20240402,094100,121694660,2690,2690,2690,2690,0
|
|
20240402,094000,121694660,2690,2685,2690,2685,134
|
|
20240402,093900,121334370,2685,2680,2685,2680,791
|
|
20240402,093800,119211990,2690,2680,2690,2680,112
|
|
20240402,093700,118911760,2690,2690,2690,2690,0
|
|
20240402,093600,118911760,2690,2690,2690,2690,1
|
|
20240402,093500,118909070,2695,2685,2695,2680,3346
|
|
20240402,093400,109923475,2685,2695,2700,2685,1223
|
|
20240402,093300,106624815,2695,2695,2695,2695,23
|
|
20240402,093200,106562830,2685,2685,2685,2685,150
|
|
20240402,093100,106160080,2695,2700,2705,2685,734
|
|
20240402,093000,104179300,2700,2700,2700,2700,8
|
|
20240402,092900,104157700,2700,2690,2705,2690,1009
|
|
20240402,092800,101436530,2690,2685,2700,2680,1155
|
|
20240402,092700,98323255,2685,2670,2685,2670,1453
|
|
20240402,092600,94439955,2675,2690,2690,2675,415
|
|
20240402,092500,93325690,2690,2690,2690,2675,573
|
|
20240402,092400,91786920,2690,2660,2750,2655,12295
|
|
20240402,092300,58599035,2645,2645,2645,2645,0
|
|
20240402,092200,58599035,2645,2640,2670,2640,3272
|
|
20240402,092100,49933725,2645,2605,2645,2605,1090
|
|
20240402,092000,47070835,2605,2605,2605,2605,323
|
|
20240402,091900,46229420,2605,2605,2605,2605,3
|
|
20240402,091800,46221605,2605,2595,2605,2595,86
|
|
20240402,091700,45998260,2595,2580,2595,2580,478
|
|
20240402,091600,44762590,2575,2580,2585,2575,171
|
|
20240402,091500,44321070,2585,2595,2595,2585,796
|
|
20240402,091400,42261660,2600,2600,2600,2600,5
|
|
20240402,091300,42248660,2590,2595,2655,2585,1025
|
|
20240402,091200,39553650,2595,2600,2600,2595,26
|
|
20240402,091100,39486090,2595,2595,2595,2595,29
|
|
20240402,091000,39410835,2635,2635,2635,2635,0
|
|
20240402,090900,39410835,2635,2570,2640,2570,4060
|
|
20240402,090800,28887020,2565,2565,2565,2565,491
|
|
20240402,090700,27627605,2570,2570,2570,2570,69
|
|
20240402,090600,27450275,2570,2570,2570,2570,1
|
|
20240402,090500,27447705,2585,2625,2625,2585,1379
|
|
20240402,090400,23859040,2625,2555,2625,2555,1105
|
|
20240402,090300,21009830,2555,2570,2570,2555,3217
|
|
20240402,090200,12742665,2680,2680,2680,2680,0
|
|
20240402,090100,12742665,2680,2555,2680,2555,3772
|
|
20240402,090000,2905035,2555,2555,2555,2555,1137
|