634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193100,573874395,2615,2615,2615,2615,6737
|
|
20240405,193000,573874395,2615,2615,2615,2615,0
|
|
20240405,192900,573874395,2615,2615,2615,2615,0
|
|
20240405,192800,573874395,2615,2615,2615,2615,0
|
|
20240405,192700,573874395,2615,2615,2615,2615,0
|
|
20240405,192600,573874395,2615,2615,2615,2615,0
|
|
20240405,192500,573874395,2615,2615,2615,2615,0
|
|
20240405,192400,573874395,2615,2615,2615,2615,0
|
|
20240405,192300,573874395,2615,2615,2615,2615,0
|
|
20240405,192200,573874395,2615,2615,2615,2615,0
|
|
20240405,192100,573874395,2615,2615,2615,2615,0
|
|
20240405,192000,573874395,2615,2615,2615,2615,0
|
|
20240405,191900,573874395,2615,2615,2615,2615,0
|
|
20240405,191800,573874395,2615,2615,2615,2615,0
|
|
20240405,191700,573874395,2615,2615,2615,2615,0
|
|
20240405,191600,573874395,2615,2615,2615,2615,0
|
|
20240405,191500,573874395,2615,2615,2615,2615,0
|
|
20240405,191400,573874395,2615,2615,2615,2615,0
|
|
20240405,191300,573874395,2615,2615,2615,2615,0
|
|
20240405,191200,573874395,2615,2615,2615,2615,0
|
|
20240405,191100,573874395,2615,2615,2615,2615,0
|
|
20240405,191000,573874395,2615,2615,2615,2615,0
|
|
20240405,190900,573874395,2615,2615,2615,2615,0
|
|
20240405,190800,573874395,2615,2615,2615,2615,0
|
|
20240405,190700,573874395,2615,2615,2615,2615,0
|
|
20240405,190600,573874395,2615,2615,2615,2615,0
|
|
20240405,190500,573874395,2615,2615,2615,2615,0
|
|
20240405,190400,573874395,2615,2615,2615,2615,0
|
|
20240405,190300,573874395,2615,2615,2615,2615,0
|
|
20240405,190200,573874395,2615,2615,2615,2615,0
|
|
20240405,190100,573874395,2615,2615,2615,2615,6737
|
|
20240405,190000,573874395,2615,2615,2615,2615,0
|
|
20240405,185900,573874395,2615,2615,2615,2615,0
|
|
20240405,185800,573874395,2615,2615,2615,2615,0
|
|
20240405,185700,573874395,2615,2615,2615,2615,0
|
|
20240405,185600,573874395,2615,2615,2615,2615,0
|
|
20240405,185500,573874395,2615,2615,2615,2615,0
|
|
20240405,185400,573874395,2615,2615,2615,2615,0
|
|
20240405,185300,573874395,2615,2615,2615,2615,0
|
|
20240405,185200,573874395,2615,2615,2615,2615,0
|
|
20240405,185100,573874395,2615,2615,2615,2615,0
|
|
20240405,185000,573874395,2615,2615,2615,2615,0
|
|
20240405,184900,573874395,2615,2615,2615,2615,0
|
|
20240405,184800,573874395,2615,2615,2615,2615,0
|
|
20240405,184700,573874395,2615,2615,2615,2615,0
|
|
20240405,184600,573874395,2615,2615,2615,2615,0
|
|
20240405,184500,573874395,2615,2615,2615,2615,0
|
|
20240405,184400,573874395,2615,2615,2615,2615,0
|
|
20240405,184300,573874395,2615,2615,2615,2615,0
|
|
20240405,184200,573874395,2615,2615,2615,2615,0
|
|
20240405,184100,573874395,2615,2615,2615,2615,0
|
|
20240405,184000,573874395,2615,2615,2615,2615,0
|
|
20240405,183900,573874395,2615,2615,2615,2615,0
|
|
20240405,183800,573874395,2615,2615,2615,2615,0
|
|
20240405,183700,573874395,2615,2615,2615,2615,0
|
|
20240405,183600,573874395,2615,2615,2615,2615,0
|
|
20240405,183500,573874395,2615,2615,2615,2615,0
|
|
20240405,183400,573874395,2615,2615,2615,2615,0
|
|
20240405,183300,573874395,2615,2615,2615,2615,0
|
|
20240405,183200,573874395,2615,2615,2615,2615,0
|
|
20240405,183100,573874395,2615,2615,2615,2615,6737
|
|
20240405,183000,573874395,2615,2615,2615,2615,0
|
|
20240405,182900,573874395,2615,2615,2615,2615,0
|
|
20240405,182800,573874395,2615,2615,2615,2615,0
|
|
20240405,182700,573874395,2615,2615,2615,2615,0
|
|
20240405,182600,573874395,2615,2615,2615,2615,0
|
|
20240405,182500,573874395,2615,2615,2615,2615,0
|
|
20240405,182400,573874395,2615,2615,2615,2615,0
|
|
20240405,182300,573874395,2615,2615,2615,2615,0
|
|
20240405,182200,573874395,2615,2615,2615,2615,0
|
|
20240405,182100,573874395,2615,2615,2615,2615,0
|
|
20240405,182000,573874395,2615,2615,2615,2615,0
|
|
20240405,181900,573874395,2615,2615,2615,2615,0
|
|
20240405,181800,573874395,2615,2615,2615,2615,0
|
|
20240405,181700,573874395,2615,2615,2615,2615,0
|
|
20240405,181600,573874395,2615,2615,2615,2615,0
|
|
20240405,181500,573874395,2615,2615,2615,2615,0
|
|
20240405,181400,573874395,2615,2615,2615,2615,0
|
|
20240405,181300,573874395,2615,2615,2615,2615,0
|
|
20240405,181200,573874395,2615,2615,2615,2615,0
|
|
20240405,181100,573874395,2615,2615,2615,2615,0
|
|
20240405,181000,573874395,2615,2615,2615,2615,0
|
|
20240405,180900,573874395,2615,2615,2615,2615,0
|
|
20240405,180800,573874395,2615,2615,2615,2615,0
|
|
20240405,180700,573874395,2615,2615,2615,2615,0
|
|
20240405,180600,573874395,2615,2615,2615,2615,0
|
|
20240405,180500,573874395,2615,2615,2615,2615,0
|
|
20240405,180400,573874395,2615,2615,2615,2615,0
|
|
20240405,180300,573874395,2615,2615,2615,2615,0
|
|
20240405,180200,573874395,2615,2615,2615,2615,0
|
|
20240405,180100,573874395,2615,2615,2615,2615,6737
|
|
20240405,180000,573874395,2615,2615,2615,2615,0
|
|
20240405,175900,573874395,2615,2615,2615,2615,0
|
|
20240405,175800,573874395,2615,2615,2615,2615,0
|
|
20240405,175700,573874395,2615,2615,2615,2615,0
|
|
20240405,175600,573874395,2615,2615,2615,2615,0
|
|
20240405,175500,573874395,2615,2615,2615,2615,0
|
|
20240405,175400,573874395,2615,2615,2615,2615,0
|
|
20240405,175300,573874395,2615,2615,2615,2615,0
|
|
20240405,175200,573874395,2615,2615,2615,2615,0
|
|
20240405,175100,573874395,2615,2615,2615,2615,0
|
|
20240405,175000,573874395,2615,2615,2615,2615,0
|
|
20240405,174900,573874395,2615,2615,2615,2615,0
|
|
20240405,174800,573874395,2615,2615,2615,2615,0
|
|
20240405,174700,573874395,2615,2615,2615,2615,0
|
|
20240405,174600,573874395,2615,2615,2615,2615,0
|
|
20240405,174500,573874395,2615,2615,2615,2615,0
|
|
20240405,174400,573874395,2615,2615,2615,2615,0
|
|
20240405,174300,573874395,2615,2615,2615,2615,0
|
|
20240405,174200,573874395,2615,2615,2615,2615,0
|
|
20240405,174100,573874395,2615,2615,2615,2615,0
|
|
20240405,174000,573874395,2615,2615,2615,2615,0
|
|
20240405,173900,573874395,2615,2615,2615,2615,0
|
|
20240405,173800,573874395,2615,2615,2615,2615,0
|
|
20240405,173700,573874395,2615,2615,2615,2615,0
|
|
20240405,173600,573874395,2615,2615,2615,2615,0
|
|
20240405,173500,573874395,2615,2615,2615,2615,0
|
|
20240405,173400,573874395,2615,2615,2615,2615,0
|
|
20240405,173300,573874395,2615,2615,2615,2615,0
|
|
20240405,173200,573874395,2615,2615,2615,2615,0
|
|
20240405,173100,573874395,2615,2615,2615,2615,6737
|
|
20240405,173000,573874395,2615,2615,2615,2615,0
|
|
20240405,172900,573874395,2615,2615,2615,2615,0
|
|
20240405,172800,573874395,2615,2615,2615,2615,0
|
|
20240405,172700,573874395,2615,2615,2615,2615,0
|
|
20240405,172600,573874395,2615,2615,2615,2615,0
|
|
20240405,172500,573874395,2615,2615,2615,2615,0
|
|
20240405,172400,573874395,2615,2615,2615,2615,0
|
|
20240405,172300,573874395,2615,2615,2615,2615,0
|
|
20240405,172200,573874395,2615,2615,2615,2615,0
|
|
20240405,172100,573874395,2615,2615,2615,2615,0
|
|
20240405,172000,573874395,2615,2615,2615,2615,0
|
|
20240405,171900,573874395,2615,2615,2615,2615,0
|
|
20240405,171800,573874395,2615,2615,2615,2615,0
|
|
20240405,171700,573874395,2615,2615,2615,2615,0
|
|
20240405,171600,573874395,2615,2615,2615,2615,0
|
|
20240405,171500,573874395,2615,2615,2615,2615,0
|
|
20240405,171400,573874395,2615,2615,2615,2615,0
|
|
20240405,171300,573874395,2615,2615,2615,2615,0
|
|
20240405,171200,573874395,2615,2615,2615,2615,0
|
|
20240405,171100,573874395,2615,2615,2615,2615,0
|
|
20240405,171000,573874395,2615,2615,2615,2615,0
|
|
20240405,170900,573874395,2615,2615,2615,2615,0
|
|
20240405,170800,573874395,2615,2615,2615,2615,0
|
|
20240405,170700,573874395,2615,2615,2615,2615,0
|
|
20240405,170600,573874395,2615,2615,2615,2615,0
|
|
20240405,170500,573874395,2615,2615,2615,2615,0
|
|
20240405,170400,573874395,2615,2615,2615,2615,0
|
|
20240405,170300,573874395,2615,2615,2615,2615,0
|
|
20240405,170200,573874395,2615,2615,2615,2615,0
|
|
20240405,170100,573874395,2615,2615,2615,2615,6737
|
|
20240405,170000,573874395,2615,2615,2615,2615,0
|
|
20240405,165900,573874395,2615,2615,2615,2615,0
|
|
20240405,165800,573874395,2615,2615,2615,2615,0
|
|
20240405,165700,573874395,2615,2615,2615,2615,0
|
|
20240405,165600,573874395,2615,2615,2615,2615,0
|
|
20240405,165500,573874395,2615,2615,2615,2615,0
|
|
20240405,165400,573874395,2615,2615,2615,2615,0
|
|
20240405,165300,573874395,2615,2615,2615,2615,0
|
|
20240405,165200,573874395,2615,2615,2615,2615,0
|
|
20240405,165100,573874395,2615,2615,2615,2615,0
|
|
20240405,165000,573874395,2615,2615,2615,2615,0
|
|
20240405,164900,573874395,2615,2615,2615,2615,0
|
|
20240405,164800,573874395,2615,2615,2615,2615,0
|
|
20240405,164700,573874395,2615,2615,2615,2615,0
|
|
20240405,164600,573874395,2615,2615,2615,2615,0
|
|
20240405,164500,573874395,2615,2615,2615,2615,0
|
|
20240405,164400,573874395,2615,2615,2615,2615,0
|
|
20240405,164300,573874395,2615,2615,2615,2615,0
|
|
20240405,164200,573874395,2615,2615,2615,2615,0
|
|
20240405,164100,573874395,2615,2615,2615,2615,0
|
|
20240405,164000,573874395,2615,2615,2615,2615,0
|
|
20240405,163900,573874395,2615,2615,2615,2615,0
|
|
20240405,163800,573874395,2615,2615,2615,2615,0
|
|
20240405,163700,573874395,2615,2615,2615,2615,0
|
|
20240405,163600,573874395,2615,2615,2615,2615,0
|
|
20240405,163500,573874395,2615,2615,2615,2615,0
|
|
20240405,163400,573874395,2615,2615,2615,2615,0
|
|
20240405,163300,573874395,2615,2615,2615,2615,0
|
|
20240405,163200,573874395,2615,2615,2615,2615,0
|
|
20240405,163100,573874395,2615,2615,2615,2615,6737
|
|
20240405,163000,573874395,2615,2615,2615,2615,0
|
|
20240405,162900,573874395,2615,2615,2615,2615,0
|
|
20240405,162800,573874395,2615,2615,2615,2615,0
|
|
20240405,162700,573874395,2615,2615,2615,2615,0
|
|
20240405,162600,573874395,2615,2615,2615,2615,0
|
|
20240405,162500,573874395,2615,2615,2615,2615,0
|
|
20240405,162400,573874395,2615,2615,2615,2615,0
|
|
20240405,162300,573874395,2615,2615,2615,2615,0
|
|
20240405,162200,573874395,2615,2615,2615,2615,0
|
|
20240405,162100,573874395,2615,2615,2615,2615,0
|
|
20240405,162000,573874395,2615,2615,2615,2615,0
|
|
20240405,161900,573874395,2615,2615,2615,2615,0
|
|
20240405,161800,573874395,2615,2615,2615,2615,0
|
|
20240405,161700,573874395,2615,2615,2615,2615,0
|
|
20240405,161600,573874395,2615,2615,2615,2615,0
|
|
20240405,161500,573874395,2615,2615,2615,2615,0
|
|
20240405,161400,573874395,2615,2615,2615,2615,0
|
|
20240405,161300,573874395,2615,2615,2615,2615,0
|
|
20240405,161200,573874395,2615,2615,2615,2615,0
|
|
20240405,161100,573874395,2615,2615,2615,2615,0
|
|
20240405,161000,573874395,2615,2615,2615,2615,0
|
|
20240405,160900,573874395,2615,2615,2615,2615,0
|
|
20240405,160800,573874395,2615,2615,2615,2615,0
|
|
20240405,160700,573874395,2615,2615,2615,2615,0
|
|
20240405,160600,573874395,2615,2615,2615,2615,0
|
|
20240405,160500,573874395,2615,2615,2615,2615,0
|
|
20240405,160400,573874395,2615,2615,2615,2615,0
|
|
20240405,160300,573874395,2615,2615,2615,2615,0
|
|
20240405,160200,573874395,2615,2615,2615,2615,0
|
|
20240405,160100,573874395,2615,2615,2615,2615,6737
|
|
20240405,160000,573874395,2615,2615,2615,2615,0
|
|
20240405,155900,573874395,2615,2615,2615,2615,0
|
|
20240405,155800,573874395,2615,2615,2615,2615,0
|
|
20240405,155700,573874395,2615,2615,2615,2615,0
|
|
20240405,155600,573874395,2615,2615,2615,2615,0
|
|
20240405,155500,573874395,2615,2615,2615,2615,0
|
|
20240405,155400,573874395,2615,2615,2615,2615,0
|
|
20240405,155300,573874395,2615,2615,2615,2615,0
|
|
20240405,155200,573874395,2615,2615,2615,2615,0
|
|
20240405,155100,573874395,2615,2615,2615,2615,0
|
|
20240405,155000,573874395,2615,2615,2615,2615,0
|
|
20240405,154900,573874395,2615,2615,2615,2615,0
|
|
20240405,154800,573874395,2615,2615,2615,2615,0
|
|
20240405,154700,573874395,2615,2615,2615,2615,0
|
|
20240405,154600,573874395,2615,2615,2615,2615,0
|
|
20240405,154500,573874395,2615,2615,2615,2615,0
|
|
20240405,154400,573874395,2615,2615,2615,2615,0
|
|
20240405,154300,573874395,2615,2615,2615,2615,0
|
|
20240405,154200,573874395,2615,2615,2615,2615,0
|
|
20240405,154100,573874395,2615,2615,2615,2615,0
|
|
20240405,154000,573874395,2615,2615,2615,2615,0
|
|
20240405,153900,573874395,2615,2615,2615,2615,0
|
|
20240405,153800,573874395,2615,2615,2615,2615,0
|
|
20240405,153700,573874395,2615,2615,2615,2615,0
|
|
20240405,153600,573874395,2615,2615,2615,2615,0
|
|
20240405,153500,573874395,2615,2615,2615,2615,0
|
|
20240405,153400,573874395,2615,2615,2615,2615,0
|
|
20240405,153300,573874395,2615,2615,2615,2615,0
|
|
20240405,153200,573874395,2615,2615,2615,2615,0
|
|
20240405,153100,573874395,2615,2615,2615,2615,6737
|
|
20240405,153000,573874395,2615,2615,2615,2615,6737
|
|
20240405,152900,556257140,2615,2615,2615,2615,0
|
|
20240405,152800,556257140,2615,2615,2615,2615,0
|
|
20240405,152700,556257140,2615,2615,2615,2615,0
|
|
20240405,152600,556257140,2615,2615,2615,2615,0
|
|
20240405,152500,556257140,2615,2615,2615,2615,0
|
|
20240405,152400,556257140,2615,2615,2615,2615,0
|
|
20240405,152300,556257140,2615,2615,2615,2615,0
|
|
20240405,152200,556257140,2615,2615,2615,2615,0
|
|
20240405,152100,556257140,2615,2615,2615,2615,0
|
|
20240405,152000,556257140,2615,2615,2615,2615,0
|
|
20240405,151900,556257140,2615,2610,2615,2600,760
|
|
20240405,151800,554276900,2610,2610,2610,2610,0
|
|
20240405,151700,554276900,2610,2605,2610,2605,162
|
|
20240405,151600,553854460,2610,2605,2610,2605,193
|
|
20240405,151500,553351575,2600,2605,2605,2600,143
|
|
20240405,151400,552979720,2605,2605,2605,2600,226
|
|
20240405,151300,552391365,2605,2605,2610,2600,454
|
|
20240405,151200,551210150,2600,2605,2605,2600,85
|
|
20240405,151100,550989100,2605,2605,2605,2605,276
|
|
20240405,151000,550270120,2600,2600,2600,2600,152
|
|
20240405,150900,549874920,2605,2600,2605,2600,153
|
|
20240405,150800,549477110,2600,2605,2605,2600,367
|
|
20240405,150700,548522285,2605,2615,2615,2605,1052
|
|
20240405,150600,545776935,2610,2610,2615,2610,186
|
|
20240405,150500,545291470,2610,2610,2610,2605,154
|
|
20240405,150400,544890285,2610,2605,2615,2605,177
|
|
20240405,150300,544428690,2610,2605,2610,2605,153
|
|
20240405,150200,544030115,2610,2605,2610,2605,660
|
|
20240405,150100,542310525,2605,2600,2605,2600,154
|
|
20240405,150000,541910115,2605,2600,2605,2600,153
|
|
20240405,145900,541512305,2605,2600,2605,2600,88
|
|
20240405,145800,541283495,2600,2605,2605,2600,157
|
|
20240405,145700,540875265,2600,2600,2605,2595,776
|
|
20240405,145600,538860660,2600,2600,2600,2595,127
|
|
20240405,145500,538530840,2600,2600,2600,2600,652
|
|
20240405,145400,536835640,2600,2600,2605,2600,152
|
|
20240405,145300,536440435,2600,2600,2605,2600,152
|
|
20240405,145200,536045230,2605,2600,2605,2600,215
|
|
20240405,145100,535486025,2600,2600,2600,2595,87
|
|
20240405,145000,535260200,2595,2595,2600,2595,154
|
|
20240405,144900,534860560,2600,2595,2600,2595,152
|
|
20240405,144800,534466115,2595,2595,2595,2595,151
|
|
20240405,144700,534074270,2595,2595,2600,2595,201
|
|
20240405,144600,533552425,2595,2595,2600,2590,1862
|
|
20240405,144500,528714750,2595,2590,2595,2590,251
|
|
20240405,144400,528064655,2595,2595,2595,2595,683
|
|
20240405,144300,526292270,2595,2595,2595,2595,152
|
|
20240405,144200,525897830,2595,2595,2595,2590,1075
|
|
20240405,144100,523108580,2595,2595,2595,2595,1152
|
|
20240405,144000,520119140,2595,2595,2595,2595,151
|
|
20240405,143900,519727295,2595,2590,2595,2590,237
|
|
20240405,143800,519112655,2590,2595,2595,2590,566
|
|
20240405,143700,517644265,2595,2590,2595,2590,201
|
|
20240405,143600,517123050,2595,2590,2595,2590,177
|
|
20240405,143500,516664490,2595,2595,2595,2595,75
|
|
20240405,143400,516469865,2595,2595,2595,2595,838
|
|
20240405,143300,514295255,2595,2595,2600,2595,498
|
|
20240405,143200,513001215,2600,2605,2605,2600,38
|
|
20240405,143100,512902260,2600,2600,2600,2595,445
|
|
20240405,143000,511745640,2595,2590,2595,2590,201
|
|
20240405,142900,511224800,2590,2590,2595,2590,153
|
|
20240405,142800,510828525,2595,2595,2595,2595,134
|
|
20240405,142700,510480795,2595,2595,2595,2595,151
|
|
20240405,142600,510088950,2595,2595,2595,2595,151
|
|
20240405,142500,509697105,2595,2595,2595,2595,184
|
|
20240405,142400,509219625,2595,2595,2595,2595,151
|
|
20240405,142300,508827780,2595,2595,2595,2595,598
|
|
20240405,142200,507275970,2595,2595,2595,2595,151
|
|
20240405,142100,506884125,2595,2595,2595,2595,161
|
|
20240405,142000,506466330,2595,2595,2595,2595,152
|
|
20240405,141900,506071890,2595,2595,2595,2595,151
|
|
20240405,141800,505680045,2595,2595,2595,2595,151
|
|
20240405,141700,505288200,2595,2595,2595,2595,76
|
|
20240405,141600,505090980,2595,2595,2595,2595,151
|
|
20240405,141500,504699135,2595,2595,2595,2595,153
|
|
20240405,141400,504302100,2595,2595,2595,2595,152
|
|
20240405,141300,503907660,2595,2595,2595,2595,151
|
|
20240405,141200,503515815,2595,2595,2595,2595,151
|
|
20240405,141100,503123970,2595,2595,2595,2595,152
|
|
20240405,141000,502729530,2595,2595,2595,2595,1439
|
|
20240405,140900,498995325,2595,2595,2595,2595,177
|
|
20240405,140800,498536010,2595,2595,2595,2595,76
|
|
20240405,140700,498338790,2595,2595,2595,2595,269
|
|
20240405,140600,497640735,2590,2595,2595,2590,1076
|
|
20240405,140500,494851755,2595,2600,2600,2595,182
|
|
20240405,140400,494379315,2605,2600,2605,2600,300
|
|
20240405,140300,493598575,2605,2600,2605,2600,104
|
|
20240405,140200,493328170,2595,2590,2600,2590,201
|
|
20240405,140100,492806715,2590,2595,2595,2590,150
|
|
20240405,140000,492417840,2595,2595,2595,2595,3664
|
|
20240405,135900,482909760,2595,2600,2600,2595,1487
|
|
20240405,135800,479044315,2600,2600,2600,2600,161
|
|
20240405,135700,478625715,2600,2595,2600,2595,187
|
|
20240405,135600,478139890,2595,2595,2595,2595,152
|
|
20240405,135500,477745450,2595,2595,2595,2595,160
|
|
20240405,135400,477330250,2595,2595,2595,2595,151
|
|
20240405,135300,476938405,2595,2595,2595,2595,152
|
|
20240405,135200,476543965,2595,2595,2595,2595,261
|
|
20240405,135100,475866670,2595,2595,2595,2595,101
|
|
20240405,135000,475604575,2590,2590,2595,2590,159
|
|
20240405,134900,475192760,2595,2595,2595,2595,1298
|
|
20240405,134800,471824450,2600,2595,2600,2595,376
|
|
20240405,134700,470847225,2595,2595,2595,2595,152
|
|
20240405,134600,470452785,2605,2595,2605,2595,176
|
|
20240405,134500,469995445,2595,2590,2595,2590,156
|
|
20240405,134400,469591000,2590,2590,2590,2590,152
|
|
20240405,134300,469197320,2590,2590,2595,2590,273
|
|
20240405,134200,468489640,2595,2595,2595,2595,2976
|
|
20240405,134100,460766920,2595,2595,2595,2590,3090
|
|
20240405,134000,452754775,2595,2595,2600,2595,3222
|
|
20240405,133900,444393185,2595,2595,2595,2595,162
|
|
20240405,133800,443972795,2600,2600,2600,2595,780
|
|
20240405,133700,441945170,2600,2605,2605,2600,170
|
|
20240405,133600,441503075,2600,2600,2600,2600,151
|
|
20240405,133500,441110475,2600,2600,2600,2600,152
|
|
20240405,133400,440715275,2605,2605,2605,2605,100
|
|
20240405,133300,440454775,2600,2600,2600,2600,152
|
|
20240405,133200,440059575,2600,2600,2600,2600,222
|
|
20240405,133100,439482375,2600,2600,2600,2600,151
|
|
20240405,133000,439089775,2600,2600,2600,2600,152
|
|
20240405,132900,438694575,2600,2600,2600,2600,351
|
|
20240405,132800,437781975,2610,2600,2610,2600,175
|
|
20240405,132700,437326365,2600,2600,2600,2600,151
|
|
20240405,132600,436933765,2600,2600,2600,2600,152
|
|
20240405,132500,436538565,2600,2600,2600,2600,155
|
|
20240405,132400,436135565,2610,2610,2610,2610,239
|
|
20240405,132300,435511775,2620,2610,2620,2610,652
|
|
20240405,132200,433805435,2610,2615,2620,2610,209
|
|
20240405,132100,433259320,2630,2605,2630,2605,3000
|
|
20240405,132000,425381295,2600,2600,2600,2600,151
|
|
20240405,131900,424988695,2600,2600,2600,2600,151
|
|
20240405,131800,424596095,2600,2600,2600,2600,176
|
|
20240405,131700,424138495,2610,2600,2610,2595,577
|
|
20240405,131600,422634765,2600,2600,2600,2600,151
|
|
20240405,131500,422242165,2605,2600,2605,2600,189
|
|
20240405,131400,421750725,2600,2600,2600,2595,218
|
|
20240405,131300,421184305,2595,2595,2595,2595,151
|
|
20240405,131200,420792460,2595,2595,2595,2595,152
|
|
20240405,131100,420398020,2595,2595,2595,2595,151
|
|
20240405,131000,420006175,2595,2595,2595,2595,151
|
|
20240405,130900,419614330,2595,2595,2595,2595,651
|
|
20240405,130800,417924985,2595,2595,2595,2595,76
|
|
20240405,130700,417727765,2595,2595,2595,2595,151
|
|
20240405,130600,417335920,2595,2595,2595,2595,152
|
|
20240405,130500,416941480,2595,2600,2600,2595,154
|
|
20240405,130400,416541835,2595,2595,2595,2595,151
|
|
20240405,130300,416149990,2595,2595,2595,2595,152
|
|
20240405,130200,415755550,2595,2595,2595,2595,151
|
|
20240405,130100,415363705,2595,2595,2595,2595,151
|
|
20240405,130000,414971860,2595,2595,2595,2595,76
|
|
20240405,125900,414774640,2595,2595,2595,2595,151
|
|
20240405,125800,414382795,2595,2595,2595,2595,1726
|
|
20240405,125700,409903825,2595,2595,2595,2595,76
|
|
20240405,125600,409706605,2595,2595,2595,2595,151
|
|
20240405,125500,409314760,2595,2595,2595,2595,1151
|
|
20240405,125400,406327915,2595,2595,2595,2595,152
|
|
20240405,125300,405933475,2595,2595,2595,2595,151
|
|
20240405,125200,405541630,2595,2595,2595,2595,159
|
|
20240405,125100,405129025,2595,2595,2595,2595,1276
|
|
20240405,125000,401817805,2595,2595,2600,2595,171
|
|
20240405,124900,401373960,2595,2595,2595,2595,151
|
|
20240405,124800,400982115,2595,2595,2595,2595,452
|
|
20240405,124700,399809175,2595,2595,2595,2595,151
|
|
20240405,124600,399417330,2595,2595,2595,2595,151
|
|
20240405,124500,399025485,2595,2595,2595,2595,152
|
|
20240405,124400,398631045,2595,2595,2595,2595,240
|
|
20240405,124300,398008245,2595,2600,2600,2595,2896
|
|
20240405,124200,390483480,2600,2600,2600,2600,161
|
|
20240405,124100,390064880,2600,2600,2600,2600,151
|
|
20240405,124000,389672280,2600,2605,2605,2600,1459
|
|
20240405,123900,385876825,2605,2610,2610,2605,184
|
|
20240405,123800,385396960,2610,2610,2610,2610,151
|
|
20240405,123700,385002850,2620,2620,2620,2620,1
|
|
20240405,123600,385000230,2610,2605,2610,2605,228
|
|
20240405,123500,384405910,2605,2605,2605,2605,151
|
|
20240405,123400,384012555,2605,2605,2605,2605,76
|
|
20240405,123300,383814575,2605,2600,2605,2600,199
|
|
20240405,123200,383296935,2600,2600,2600,2600,151
|
|
20240405,123100,382904335,2600,2600,2605,2600,153
|
|
20240405,123000,382506530,2600,2600,2600,2600,151
|
|
20240405,122900,382113930,2605,2600,2605,2600,137
|
|
20240405,122800,381757480,2605,2605,2605,2605,127
|
|
20240405,122700,381426645,2605,2605,2605,2605,76
|
|
20240405,122600,381228665,2615,2605,2615,2605,175
|
|
20240405,122500,380772115,2605,2605,2605,2605,152
|
|
20240405,122400,380376155,2605,2605,2605,2605,151
|
|
20240405,122300,379982800,2605,2605,2605,2605,303
|
|
20240405,122200,379193485,2605,2605,2605,2605,152
|
|
20240405,122100,378797525,2610,2605,2610,2605,156
|
|
20240405,122000,378391120,2605,2610,2610,2605,149
|
|
20240405,121900,378002785,2610,2610,2610,2605,2530
|
|
20240405,121800,371411635,2605,2605,2610,2605,153
|
|
20240405,121700,371013065,2605,2605,2605,2605,75
|
|
20240405,121600,370817690,2605,2615,2615,2605,199
|
|
20240405,121500,370298945,2615,2610,2615,2610,233
|
|
20240405,121400,369690410,2610,2610,2610,2610,0
|
|
20240405,121300,369690410,2610,2605,2610,2605,3348
|
|
20240405,121200,360952510,2605,2605,2610,2605,332
|
|
20240405,121100,360086745,2605,2605,2605,2600,152
|
|
20240405,121000,359691170,2605,2600,2605,2600,824
|
|
20240405,120900,357545405,2600,2600,2600,2600,152
|
|
20240405,120800,357150205,2600,2600,2600,2600,75
|
|
20240405,120700,356955205,2600,2600,2600,2600,152
|
|
20240405,120600,356560005,2600,2600,2600,2600,151
|
|
20240405,120500,356167405,2605,2600,2605,2600,156
|
|
20240405,120400,355761780,2600,2600,2600,2600,152
|
|
20240405,120300,355366580,2600,2605,2605,2600,166
|
|
20240405,120200,354934905,2600,2600,2600,2600,151
|
|
20240405,120100,354542305,2600,2600,2600,2600,157
|
|
20240405,120000,354134105,2600,2605,2605,2600,286
|
|
20240405,115900,353389950,2600,2600,2605,2600,415
|
|
20240405,115800,352309630,2600,2605,2605,2600,428
|
|
20240405,115700,351195580,2600,2600,2605,2600,160
|
|
20240405,115600,350779535,2600,2600,2605,2600,152
|
|
20240405,115500,350384330,2605,2605,2605,2605,325
|
|
20240405,115400,349537705,2605,2605,2605,2605,151
|
|
20240405,115300,349144350,2605,2605,2610,2605,452
|
|
20240405,115200,347966885,2610,2605,2610,2605,204
|
|
20240405,115100,347435205,2605,2605,2605,2600,148
|
|
20240405,115000,347050040,2600,2600,2600,2600,351
|
|
20240405,114900,346137440,2600,2600,2600,2600,152
|
|
20240405,114800,345742240,2600,2600,2600,2600,151
|
|
20240405,114700,345349640,2600,2600,2600,2600,151
|
|
20240405,114600,344957040,2600,2600,2600,2600,152
|
|
20240405,114500,344561840,2600,2600,2605,2600,152
|
|
20240405,114400,344166635,2600,2595,2600,2595,369
|
|
20240405,114300,343207990,2595,2595,2595,2595,76
|
|
20240405,114200,343010770,2595,2595,2600,2595,153
|
|
20240405,114100,342613725,2595,2595,2605,2595,452
|
|
20240405,114000,341439400,2595,2600,2600,2595,204
|
|
20240405,113900,340910015,2595,2590,2595,2590,83
|
|
20240405,113800,340695010,2590,2595,2595,2590,1451
|
|
20240405,113700,336930420,2595,2590,2595,2590,453
|
|
20240405,113600,335755645,2595,2595,2595,2595,2500
|
|
20240405,113500,329268145,2600,2595,2600,2595,152
|
|
20240405,113400,328873700,2595,2595,2595,2595,76
|
|
20240405,113300,328676480,2595,2595,2600,2595,383
|
|
20240405,113200,327682485,2595,2595,2595,2595,213
|
|
20240405,113100,327129750,2595,2595,2600,2595,790
|
|
20240405,113000,325076505,2595,2590,2595,2590,303
|
|
20240405,112900,324291355,2590,2590,2590,2590,0
|
|
20240405,112800,324291355,2590,2600,2600,2590,7458
|
|
20240405,112700,304932970,2600,2600,2600,2600,151
|
|
20240405,112600,304540370,2600,2600,2600,2600,76
|
|
20240405,112500,304342770,2600,2600,2605,2600,2102
|
|
20240405,112400,298869485,2600,2600,2600,2600,151
|
|
20240405,112300,298476885,2600,2600,2600,2600,152
|
|
20240405,112200,298081685,2600,2595,2600,2595,222
|
|
20240405,112100,297504865,2595,2600,2600,2595,232
|
|
20240405,112000,296902800,2600,2595,2600,2595,118
|
|
20240405,111900,296596375,2595,2595,2595,2595,331
|
|
20240405,111800,295737430,2595,2600,2600,2595,4269
|
|
20240405,111700,284647725,2605,2600,2605,2600,489
|
|
20240405,111600,283374260,2600,2600,2600,2600,151
|
|
20240405,111500,282981660,2600,2600,2605,2600,1820
|
|
20240405,111400,278248660,2605,2605,2605,2600,1277
|
|
20240405,111300,274922455,2600,2600,2600,2600,154
|
|
20240405,111200,274522055,2605,2600,2605,2600,255
|
|
20240405,111100,273858640,2600,2600,2605,2600,171
|
|
20240405,111000,273413940,2600,2600,2600,2600,152
|
|
20240405,110900,273018740,2600,2600,2600,2600,75
|
|
20240405,110800,272823740,2600,2600,2605,2600,821
|
|
20240405,110700,270689040,2600,2605,2605,2600,246
|
|
20240405,110600,270048965,2600,2600,2605,2600,933
|
|
20240405,110500,267621665,2605,2600,2605,2600,455
|
|
20240405,110400,266437165,2600,2600,2600,2600,151
|
|
20240405,110300,266044565,2600,2600,2600,2600,151
|
|
20240405,110200,265651965,2600,2600,2605,2600,10616
|
|
20240405,110100,238044455,2605,2605,2610,2605,1790
|
|
20240405,110000,233381410,2610,2600,2610,2600,3615
|
|
20240405,105900,223980440,2600,2605,2610,2600,10220
|
|
20240405,105800,197393715,2610,2610,2610,2610,3392
|
|
20240405,105700,188540595,2610,2610,2610,2610,426
|
|
20240405,105600,187428735,2615,2615,2615,2610,779
|
|
20240405,105500,185392030,2620,2620,2620,2615,8463
|
|
20240405,105400,163224845,2625,2625,2625,2625,1516
|
|
20240405,105300,159245345,2625,2625,2625,2625,76
|
|
20240405,105200,159045845,2630,2630,2630,2630,234
|
|
20240405,105100,158430425,2640,2640,2640,2640,345
|
|
20240405,105000,157519625,2640,2640,2640,2640,0
|
|
20240405,104900,157519625,2640,2640,2640,2640,1
|
|
20240405,104800,157516985,2630,2630,2630,2630,0
|
|
20240405,104700,157516985,2630,2630,2630,2630,166
|
|
20240405,104600,157080405,2630,2625,2630,2625,501
|
|
20240405,104500,155765275,2630,2630,2630,2630,0
|
|
20240405,104400,155765275,2630,2630,2630,2630,0
|
|
20240405,104300,155765275,2630,2630,2630,2630,0
|
|
20240405,104200,155765275,2630,2630,2630,2630,10
|
|
20240405,104100,155738975,2630,2630,2630,2630,0
|
|
20240405,104000,155738975,2630,2625,2630,2625,117
|
|
20240405,103900,155431815,2630,2630,2630,2630,10
|
|
20240405,103800,155405515,2630,2630,2630,2630,7
|
|
20240405,103700,155387105,2620,2620,2620,2620,0
|
|
20240405,103600,155387105,2620,2625,2625,2620,5314
|
|
20240405,103500,141457290,2630,2630,2630,2630,111
|
|
20240405,103400,141165360,2630,2630,2630,2630,591
|
|
20240405,103300,139611030,2645,2645,2645,2645,10
|
|
20240405,103200,139584580,2645,2645,2645,2645,0
|
|
20240405,103100,139584580,2645,2635,2645,2635,1803
|
|
20240405,103000,134833665,2635,2635,2635,2635,894
|
|
20240405,102900,132477975,2635,2635,2635,2635,10
|
|
20240405,102800,132451625,2635,2635,2635,2635,0
|
|
20240405,102700,132451625,2635,2635,2635,2635,165
|
|
20240405,102600,132016850,2630,2630,2630,2630,440
|
|
20240405,102500,130859650,2625,2625,2625,2625,0
|
|
20240405,102400,130859650,2625,2625,2625,2625,0
|
|
20240405,102300,130859650,2625,2625,2625,2625,63
|
|
20240405,102200,130694275,2625,2630,2630,2625,749
|
|
20240405,102100,128724430,2625,2625,2625,2625,2102
|
|
20240405,102000,123206680,2625,2625,2625,2625,0
|
|
20240405,101900,123206680,2625,2625,2625,2625,0
|
|
20240405,101800,123206680,2625,2625,2625,2625,0
|
|
20240405,101700,123206680,2625,2625,2625,2625,0
|
|
20240405,101600,123206680,2625,2625,2625,2625,250
|
|
20240405,101500,122550430,2630,2630,2630,2630,1
|
|
20240405,101400,122547800,2625,2625,2625,2625,200
|
|
20240405,101300,122022800,2625,2625,2625,2625,0
|
|
20240405,101200,122022800,2625,2625,2625,2625,20
|
|
20240405,101100,121970300,2625,2625,2625,2625,0
|
|
20240405,101000,121970300,2625,2625,2625,2625,100
|
|
20240405,100900,121707800,2625,2625,2625,2625,119
|
|
20240405,100800,121395425,2625,2625,2625,2625,0
|
|
20240405,100700,121395425,2625,2625,2625,2625,0
|
|
20240405,100600,121395425,2625,2625,2625,2625,0
|
|
20240405,100500,121395425,2625,2635,2635,2625,690
|
|
20240405,100400,119581300,2630,2635,2635,2630,1028
|
|
20240405,100300,116877520,2635,2635,2635,2630,4
|
|
20240405,100200,116866985,2635,2635,2635,2635,400
|
|
20240405,100100,115812985,2630,2635,2635,2630,1264
|
|
20240405,100000,112488650,2635,2635,2635,2635,1136
|
|
20240405,095900,109495290,2645,2645,2645,2645,0
|
|
20240405,095800,109495290,2645,2645,2645,2645,14
|
|
20240405,095700,109458260,2645,2645,2645,2645,0
|
|
20240405,095600,109458260,2645,2645,2645,2645,0
|
|
20240405,095500,109458260,2645,2645,2645,2645,0
|
|
20240405,095400,109458260,2645,2645,2645,2645,0
|
|
20240405,095300,109458260,2645,2645,2645,2645,766
|
|
20240405,095200,107432190,2650,2650,2650,2650,0
|
|
20240405,095100,107432190,2650,2650,2650,2650,0
|
|
20240405,095000,107432190,2650,2650,2650,2650,0
|
|
20240405,094900,107432190,2650,2650,2650,2650,0
|
|
20240405,094800,107432190,2650,2650,2650,2650,0
|
|
20240405,094700,107432190,2650,2650,2650,2650,803
|
|
20240405,094600,105304240,2650,2650,2650,2650,6
|
|
20240405,094500,105288340,2650,2650,2650,2650,30
|
|
20240405,094400,105208840,2650,2635,2650,2635,3
|
|
20240405,094300,105200905,2650,2650,2650,2650,0
|
|
20240405,094200,105200905,2650,2650,2650,2650,0
|
|
20240405,094100,105200905,2650,2650,2650,2650,0
|
|
20240405,094000,105200905,2650,2650,2650,2650,0
|
|
20240405,093900,105200905,2650,2650,2650,2650,754
|
|
20240405,093800,103202805,2650,2650,2650,2650,0
|
|
20240405,093700,103202805,2650,2645,2650,2645,51
|
|
20240405,093600,103067680,2635,2640,2640,2635,1899
|
|
20240405,093500,98063035,2640,2640,2640,2640,1
|
|
20240405,093400,98060395,2645,2640,2645,2640,96
|
|
20240405,093300,97806945,2645,2645,2645,2645,24
|
|
20240405,093200,97743465,2645,2640,2645,2640,269
|
|
20240405,093100,97032210,2630,2630,2630,2630,0
|
|
20240405,093000,97032210,2630,2630,2630,2630,3000
|
|
20240405,092900,89142210,2630,2635,2635,2630,2379
|
|
20240405,092800,82879920,2635,2640,2640,2635,520
|
|
20240405,092700,81509200,2650,2650,2650,2650,0
|
|
20240405,092600,81509200,2650,2650,2650,2640,1683
|
|
20240405,092500,77049260,2655,2655,2655,2655,705
|
|
20240405,092400,75177485,2655,2655,2655,2655,550
|
|
20240405,092300,73717235,2655,2655,2655,2655,0
|
|
20240405,092200,73717235,2655,2655,2655,2655,0
|
|
20240405,092100,73717235,2655,2650,2655,2650,1122
|
|
20240405,092000,70743870,2650,2655,2655,2650,635
|
|
20240405,091900,69060965,2655,2655,2655,2655,3029
|
|
20240405,091800,61018970,2650,2650,2650,2650,1046
|
|
20240405,091700,58247070,2650,2650,2650,2650,2500
|
|
20240405,091600,51622070,2650,2645,2655,2645,3310
|
|
20240405,091500,42858975,2645,2645,2645,2645,410
|
|
20240405,091400,41774525,2645,2635,2645,2635,1507
|
|
20240405,091300,37801440,2630,2630,2630,2630,3901
|
|
20240405,091200,27541810,2630,2620,2630,2620,606
|
|
20240405,091100,25949085,2620,2620,2620,2620,586
|
|
20240405,091000,24413765,2630,2630,2630,2630,122
|
|
20240405,090900,24092905,2620,2620,2620,2620,204
|
|
20240405,090800,23558425,2620,2620,2620,2620,416
|
|
20240405,090700,22468505,2620,2620,2620,2620,285
|
|
20240405,090600,21721805,2620,2620,2620,2620,600
|
|
20240405,090500,20149805,2620,2620,2620,2620,73
|
|
20240405,090400,19958545,2615,2610,2615,2610,2543
|
|
20240405,090300,13309100,2610,2615,2615,2610,447
|
|
20240405,090200,12141215,2615,2615,2615,2615,4
|
|
20240405,090100,12130755,2615,2620,2620,2610,394
|
|
20240405,090000,11101670,2620,2630,2630,2620,3354
|