635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193200,328208305,2555,2555,2555,2555,6755
|
|
20240409,193100,328208305,2555,2555,2555,2555,0
|
|
20240409,193000,328208305,2555,2555,2555,2555,0
|
|
20240409,192900,328208305,2555,2555,2555,2555,0
|
|
20240409,192800,328208305,2555,2555,2555,2555,0
|
|
20240409,192700,328208305,2555,2555,2555,2555,0
|
|
20240409,192600,328208305,2555,2555,2555,2555,0
|
|
20240409,192500,328208305,2555,2555,2555,2555,0
|
|
20240409,192400,328208305,2555,2555,2555,2555,0
|
|
20240409,192300,328208305,2555,2555,2555,2555,0
|
|
20240409,192200,328208305,2555,2555,2555,2555,0
|
|
20240409,192100,328208305,2555,2555,2555,2555,0
|
|
20240409,192000,328208305,2555,2555,2555,2555,0
|
|
20240409,191900,328208305,2555,2555,2555,2555,0
|
|
20240409,191800,328208305,2555,2555,2555,2555,0
|
|
20240409,191700,328208305,2555,2555,2555,2555,0
|
|
20240409,191600,328208305,2555,2555,2555,2555,0
|
|
20240409,191500,328208305,2555,2555,2555,2555,0
|
|
20240409,191400,328208305,2555,2555,2555,2555,0
|
|
20240409,191300,328208305,2555,2555,2555,2555,0
|
|
20240409,191200,328208305,2555,2555,2555,2555,0
|
|
20240409,191100,328208305,2555,2555,2555,2555,0
|
|
20240409,191000,328208305,2555,2555,2555,2555,0
|
|
20240409,190900,328208305,2555,2555,2555,2555,0
|
|
20240409,190800,328208305,2555,2555,2555,2555,0
|
|
20240409,190700,328208305,2555,2555,2555,2555,0
|
|
20240409,190600,328208305,2555,2555,2555,2555,0
|
|
20240409,190500,328208305,2555,2555,2555,2555,0
|
|
20240409,190400,328208305,2555,2555,2555,2555,0
|
|
20240409,190300,328208305,2555,2555,2555,2555,0
|
|
20240409,190200,328208305,2555,2555,2555,2555,6755
|
|
20240409,190100,328208305,2555,2555,2555,2555,0
|
|
20240409,190000,328208305,2555,2555,2555,2555,0
|
|
20240409,185900,328208305,2555,2555,2555,2555,0
|
|
20240409,185800,328208305,2555,2555,2555,2555,0
|
|
20240409,185700,328208305,2555,2555,2555,2555,0
|
|
20240409,185600,328208305,2555,2555,2555,2555,0
|
|
20240409,185500,328208305,2555,2555,2555,2555,0
|
|
20240409,185400,328208305,2555,2555,2555,2555,0
|
|
20240409,185300,328208305,2555,2555,2555,2555,0
|
|
20240409,185200,328208305,2555,2555,2555,2555,0
|
|
20240409,185100,328208305,2555,2555,2555,2555,0
|
|
20240409,185000,328208305,2555,2555,2555,2555,0
|
|
20240409,184900,328208305,2555,2555,2555,2555,0
|
|
20240409,184800,328208305,2555,2555,2555,2555,0
|
|
20240409,184700,328208305,2555,2555,2555,2555,0
|
|
20240409,184600,328208305,2555,2555,2555,2555,0
|
|
20240409,184500,328208305,2555,2555,2555,2555,0
|
|
20240409,184400,328208305,2555,2555,2555,2555,0
|
|
20240409,184300,328208305,2555,2555,2555,2555,0
|
|
20240409,184200,328208305,2555,2555,2555,2555,0
|
|
20240409,184100,328208305,2555,2555,2555,2555,0
|
|
20240409,184000,328208305,2555,2555,2555,2555,0
|
|
20240409,183900,328208305,2555,2555,2555,2555,0
|
|
20240409,183800,328208305,2555,2555,2555,2555,0
|
|
20240409,183700,328208305,2555,2555,2555,2555,0
|
|
20240409,183600,328208305,2555,2555,2555,2555,0
|
|
20240409,183500,328208305,2555,2555,2555,2555,0
|
|
20240409,183400,328208305,2555,2555,2555,2555,0
|
|
20240409,183300,328208305,2555,2555,2555,2555,0
|
|
20240409,183200,328208305,2555,2555,2555,2555,6755
|
|
20240409,183100,328208305,2555,2555,2555,2555,0
|
|
20240409,183000,328208305,2555,2555,2555,2555,0
|
|
20240409,182900,328208305,2555,2555,2555,2555,0
|
|
20240409,182800,328208305,2555,2555,2555,2555,0
|
|
20240409,182700,328208305,2555,2555,2555,2555,0
|
|
20240409,182600,328208305,2555,2555,2555,2555,0
|
|
20240409,182500,328208305,2555,2555,2555,2555,0
|
|
20240409,182400,328208305,2555,2555,2555,2555,0
|
|
20240409,182300,328208305,2555,2555,2555,2555,0
|
|
20240409,182200,328208305,2555,2555,2555,2555,0
|
|
20240409,182100,328208305,2555,2555,2555,2555,0
|
|
20240409,182000,328208305,2555,2555,2555,2555,0
|
|
20240409,181900,328208305,2555,2555,2555,2555,0
|
|
20240409,181800,328208305,2555,2555,2555,2555,0
|
|
20240409,181700,328208305,2555,2555,2555,2555,0
|
|
20240409,181600,328208305,2555,2555,2555,2555,0
|
|
20240409,181500,328208305,2555,2555,2555,2555,0
|
|
20240409,181400,328208305,2555,2555,2555,2555,0
|
|
20240409,181300,328208305,2555,2555,2555,2555,0
|
|
20240409,181200,328208305,2555,2555,2555,2555,0
|
|
20240409,181100,328208305,2555,2555,2555,2555,0
|
|
20240409,181000,328208305,2555,2555,2555,2555,0
|
|
20240409,180900,328208305,2555,2555,2555,2555,0
|
|
20240409,180800,328208305,2555,2555,2555,2555,0
|
|
20240409,180700,328208305,2555,2555,2555,2555,0
|
|
20240409,180600,328208305,2555,2555,2555,2555,0
|
|
20240409,180500,328208305,2555,2555,2555,2555,0
|
|
20240409,180400,328208305,2555,2555,2555,2555,0
|
|
20240409,180300,328208305,2555,2555,2555,2555,0
|
|
20240409,180200,328208305,2555,2555,2555,2555,6755
|
|
20240409,180100,328208305,2555,2555,2555,2555,0
|
|
20240409,180000,328208305,2555,2555,2555,2555,0
|
|
20240409,175900,328208305,2555,2555,2555,2555,0
|
|
20240409,175800,328208305,2555,2555,2555,2555,0
|
|
20240409,175700,328208305,2555,2555,2555,2555,0
|
|
20240409,175600,328208305,2555,2555,2555,2555,0
|
|
20240409,175500,328208305,2555,2555,2555,2555,0
|
|
20240409,175400,328208305,2555,2555,2555,2555,0
|
|
20240409,175300,328208305,2555,2555,2555,2555,0
|
|
20240409,175200,328208305,2555,2555,2555,2555,0
|
|
20240409,175100,328208305,2555,2555,2555,2555,0
|
|
20240409,175000,328208305,2555,2555,2555,2555,0
|
|
20240409,174900,328208305,2555,2555,2555,2555,0
|
|
20240409,174800,328208305,2555,2555,2555,2555,0
|
|
20240409,174700,328208305,2555,2555,2555,2555,0
|
|
20240409,174600,328208305,2555,2555,2555,2555,0
|
|
20240409,174500,328208305,2555,2555,2555,2555,0
|
|
20240409,174400,328208305,2555,2555,2555,2555,0
|
|
20240409,174300,328208305,2555,2555,2555,2555,0
|
|
20240409,174200,328208305,2555,2555,2555,2555,0
|
|
20240409,174100,328208305,2555,2555,2555,2555,0
|
|
20240409,174000,328208305,2555,2555,2555,2555,0
|
|
20240409,173900,328208305,2555,2555,2555,2555,0
|
|
20240409,173800,328208305,2555,2555,2555,2555,0
|
|
20240409,173700,328208305,2555,2555,2555,2555,0
|
|
20240409,173600,328208305,2555,2555,2555,2555,0
|
|
20240409,173500,328208305,2555,2555,2555,2555,0
|
|
20240409,173400,328208305,2555,2555,2555,2555,0
|
|
20240409,173300,328208305,2555,2555,2555,2555,0
|
|
20240409,173200,328208305,2555,2555,2555,2555,6755
|
|
20240409,173100,328208305,2555,2555,2555,2555,0
|
|
20240409,173000,328208305,2555,2555,2555,2555,0
|
|
20240409,172900,328208305,2555,2555,2555,2555,0
|
|
20240409,172800,328208305,2555,2555,2555,2555,0
|
|
20240409,172700,328208305,2555,2555,2555,2555,0
|
|
20240409,172600,328208305,2555,2555,2555,2555,0
|
|
20240409,172500,328208305,2555,2555,2555,2555,0
|
|
20240409,172400,328208305,2555,2555,2555,2555,0
|
|
20240409,172300,328208305,2555,2555,2555,2555,0
|
|
20240409,172200,328208305,2555,2555,2555,2555,0
|
|
20240409,172100,328208305,2555,2555,2555,2555,0
|
|
20240409,172000,328208305,2555,2555,2555,2555,0
|
|
20240409,171900,328208305,2555,2555,2555,2555,0
|
|
20240409,171800,328208305,2555,2555,2555,2555,0
|
|
20240409,171700,328208305,2555,2555,2555,2555,0
|
|
20240409,171600,328208305,2555,2555,2555,2555,0
|
|
20240409,171500,328208305,2555,2555,2555,2555,0
|
|
20240409,171400,328208305,2555,2555,2555,2555,0
|
|
20240409,171300,328208305,2555,2555,2555,2555,0
|
|
20240409,171200,328208305,2555,2555,2555,2555,0
|
|
20240409,171100,328208305,2555,2555,2555,2555,0
|
|
20240409,171000,328208305,2555,2555,2555,2555,0
|
|
20240409,170900,328208305,2555,2555,2555,2555,0
|
|
20240409,170800,328208305,2555,2555,2555,2555,0
|
|
20240409,170700,328208305,2555,2555,2555,2555,0
|
|
20240409,170600,328208305,2555,2555,2555,2555,0
|
|
20240409,170500,328208305,2555,2555,2555,2555,0
|
|
20240409,170400,328208305,2555,2555,2555,2555,0
|
|
20240409,170300,328208305,2555,2555,2555,2555,0
|
|
20240409,170200,328208305,2555,2555,2555,2555,6755
|
|
20240409,170100,328208305,2555,2555,2555,2555,0
|
|
20240409,170000,328208305,2555,2555,2555,2555,0
|
|
20240409,165900,328208305,2555,2555,2555,2555,0
|
|
20240409,165800,328208305,2555,2555,2555,2555,0
|
|
20240409,165700,328208305,2555,2555,2555,2555,0
|
|
20240409,165600,328208305,2555,2555,2555,2555,0
|
|
20240409,165500,328208305,2555,2555,2555,2555,0
|
|
20240409,165400,328208305,2555,2555,2555,2555,0
|
|
20240409,165300,328208305,2555,2555,2555,2555,0
|
|
20240409,165200,328208305,2555,2555,2555,2555,0
|
|
20240409,165100,328208305,2555,2555,2555,2555,0
|
|
20240409,165000,328208305,2555,2555,2555,2555,0
|
|
20240409,164900,328208305,2555,2555,2555,2555,0
|
|
20240409,164800,328208305,2555,2555,2555,2555,0
|
|
20240409,164700,328208305,2555,2555,2555,2555,0
|
|
20240409,164600,328208305,2555,2555,2555,2555,0
|
|
20240409,164500,328208305,2555,2555,2555,2555,0
|
|
20240409,164400,328208305,2555,2555,2555,2555,0
|
|
20240409,164300,328208305,2555,2555,2555,2555,0
|
|
20240409,164200,328208305,2555,2555,2555,2555,0
|
|
20240409,164100,328208305,2555,2555,2555,2555,0
|
|
20240409,164000,328208305,2555,2555,2555,2555,0
|
|
20240409,163900,328208305,2555,2555,2555,2555,0
|
|
20240409,163800,328208305,2555,2555,2555,2555,0
|
|
20240409,163700,328208305,2555,2555,2555,2555,0
|
|
20240409,163600,328208305,2555,2555,2555,2555,0
|
|
20240409,163500,328208305,2555,2555,2555,2555,0
|
|
20240409,163400,328208305,2555,2555,2555,2555,0
|
|
20240409,163300,328208305,2555,2555,2555,2555,0
|
|
20240409,163200,328208305,2555,2555,2555,2555,6755
|
|
20240409,163100,328208305,2555,2555,2555,2555,0
|
|
20240409,163000,328208305,2555,2555,2555,2555,0
|
|
20240409,162900,328208305,2555,2555,2555,2555,0
|
|
20240409,162800,328208305,2555,2555,2555,2555,0
|
|
20240409,162700,328208305,2555,2555,2555,2555,0
|
|
20240409,162600,328208305,2555,2555,2555,2555,0
|
|
20240409,162500,328208305,2555,2555,2555,2555,0
|
|
20240409,162400,328208305,2555,2555,2555,2555,0
|
|
20240409,162300,328208305,2555,2555,2555,2555,0
|
|
20240409,162200,328208305,2555,2555,2555,2555,0
|
|
20240409,162100,328208305,2555,2555,2555,2555,0
|
|
20240409,162000,328208305,2555,2555,2555,2555,0
|
|
20240409,161900,328208305,2555,2555,2555,2555,0
|
|
20240409,161800,328208305,2555,2555,2555,2555,0
|
|
20240409,161700,328208305,2555,2555,2555,2555,0
|
|
20240409,161600,328208305,2555,2555,2555,2555,0
|
|
20240409,161500,328208305,2555,2555,2555,2555,0
|
|
20240409,161400,328208305,2555,2555,2555,2555,0
|
|
20240409,161300,328208305,2555,2555,2555,2555,0
|
|
20240409,161200,328208305,2555,2555,2555,2555,0
|
|
20240409,161100,328208305,2555,2555,2555,2555,0
|
|
20240409,161000,328208305,2555,2555,2555,2555,0
|
|
20240409,160900,328208305,2555,2555,2555,2555,0
|
|
20240409,160800,328208305,2555,2555,2555,2555,0
|
|
20240409,160700,328208305,2555,2555,2555,2555,0
|
|
20240409,160600,328208305,2555,2555,2555,2555,0
|
|
20240409,160500,328208305,2555,2555,2555,2555,0
|
|
20240409,160400,328208305,2555,2555,2555,2555,0
|
|
20240409,160300,328208305,2555,2555,2555,2555,0
|
|
20240409,160200,328208305,2555,2555,2555,2555,6755
|
|
20240409,160100,328208305,2555,2555,2555,2555,0
|
|
20240409,160000,328208305,2555,2555,2555,2555,0
|
|
20240409,155900,328208305,2555,2555,2555,2555,0
|
|
20240409,155800,328208305,2555,2555,2555,2555,0
|
|
20240409,155700,328208305,2555,2555,2555,2555,0
|
|
20240409,155600,328208305,2555,2555,2555,2555,0
|
|
20240409,155500,328208305,2555,2555,2555,2555,0
|
|
20240409,155400,328208305,2555,2555,2555,2555,0
|
|
20240409,155300,328208305,2555,2555,2555,2555,0
|
|
20240409,155200,328208305,2555,2555,2555,2555,0
|
|
20240409,155100,328208305,2555,2555,2555,2555,0
|
|
20240409,155000,328208305,2555,2555,2555,2555,0
|
|
20240409,154900,328208305,2555,2555,2555,2555,0
|
|
20240409,154800,328208305,2555,2555,2555,2555,0
|
|
20240409,154700,328208305,2555,2555,2555,2555,0
|
|
20240409,154600,328208305,2555,2555,2555,2555,0
|
|
20240409,154500,328208305,2555,2555,2555,2555,0
|
|
20240409,154400,328208305,2555,2555,2555,2555,0
|
|
20240409,154300,328208305,2555,2555,2555,2555,0
|
|
20240409,154200,328208305,2555,2555,2555,2555,0
|
|
20240409,154100,328208305,2555,2555,2555,2555,0
|
|
20240409,154000,328208305,2555,2555,2555,2555,0
|
|
20240409,153900,328208305,2555,2555,2555,2555,0
|
|
20240409,153800,328208305,2555,2555,2555,2555,0
|
|
20240409,153700,328208305,2555,2555,2555,2555,0
|
|
20240409,153600,328208305,2555,2555,2555,2555,0
|
|
20240409,153500,328208305,2555,2555,2555,2555,0
|
|
20240409,153400,328208305,2555,2555,2555,2555,0
|
|
20240409,153300,328208305,2555,2555,2555,2555,0
|
|
20240409,153200,328208305,2555,2555,2555,2555,6755
|
|
20240409,153100,328208305,2555,2555,2555,2555,0
|
|
20240409,153000,328208305,2555,2555,2555,2555,6755
|
|
20240409,152900,310949280,2585,2585,2585,2585,0
|
|
20240409,152800,310949280,2585,2585,2585,2585,0
|
|
20240409,152700,310949280,2585,2585,2585,2585,0
|
|
20240409,152600,310949280,2585,2585,2585,2585,0
|
|
20240409,152500,310949280,2585,2585,2585,2585,0
|
|
20240409,152400,310949280,2585,2585,2585,2585,0
|
|
20240409,152300,310949280,2585,2585,2585,2585,0
|
|
20240409,152200,310949280,2585,2585,2585,2585,0
|
|
20240409,152100,310949280,2585,2585,2585,2585,0
|
|
20240409,152000,310949280,2585,2585,2585,2585,0
|
|
20240409,151900,310949280,2585,2570,2585,2570,104
|
|
20240409,151800,310681670,2585,2590,2590,2565,6828
|
|
20240409,151700,293069620,2590,2590,2590,2590,174
|
|
20240409,151600,292618960,2590,2590,2590,2590,63
|
|
20240409,151500,292455790,2590,2590,2590,2590,4
|
|
20240409,151400,292445430,2590,2590,2590,2590,0
|
|
20240409,151300,292445430,2590,2590,2590,2590,2
|
|
20240409,151200,292440250,2585,2590,2590,2585,72
|
|
20240409,151100,292254120,2590,2590,2590,2590,0
|
|
20240409,151000,292254120,2590,2590,2590,2590,0
|
|
20240409,150900,292254120,2590,2580,2590,2580,51
|
|
20240409,150800,292122530,2590,2590,2590,2580,732
|
|
20240409,150700,290228150,2590,2590,2590,2590,10
|
|
20240409,150600,290202250,2590,2590,2590,2590,10
|
|
20240409,150500,290176350,2590,2585,2590,2585,204
|
|
20240409,150400,289649000,2590,2590,2590,2590,2
|
|
20240409,150300,289643820,2590,2590,2590,2580,6
|
|
20240409,150200,289628320,2580,2580,2580,2580,97
|
|
20240409,150100,289378060,2590,2590,2590,2590,0
|
|
20240409,150000,289378060,2590,2580,2590,2580,63
|
|
20240409,145900,289215510,2590,2575,2590,2575,962
|
|
20240409,145800,286738345,2570,2570,2570,2570,640
|
|
20240409,145700,285093545,2575,2575,2575,2575,0
|
|
20240409,145600,285093545,2575,2575,2575,2575,0
|
|
20240409,145500,285093545,2575,2575,2575,2575,20
|
|
20240409,145400,285042045,2570,2570,2570,2570,215
|
|
20240409,145300,284489495,2570,2570,2570,2570,1516
|
|
20240409,145200,280593375,2575,2575,2575,2575,200
|
|
20240409,145100,280078375,2575,2575,2575,2575,98
|
|
20240409,145000,279826025,2575,2575,2575,2575,1
|
|
20240409,144900,279823450,2570,2570,2570,2570,1297
|
|
20240409,144800,276490160,2570,2570,2570,2570,5
|
|
20240409,144700,276477310,2570,2570,2570,2570,41
|
|
20240409,144600,276371940,2575,2565,2575,2565,9
|
|
20240409,144500,276348840,2565,2565,2565,2565,0
|
|
20240409,144400,276348840,2565,2565,2565,2565,1
|
|
20240409,144300,276346275,2565,2565,2565,2565,0
|
|
20240409,144200,276346275,2565,2565,2565,2565,0
|
|
20240409,144100,276346275,2565,2565,2565,2565,48
|
|
20240409,144000,276223155,2565,2565,2565,2565,81
|
|
20240409,143900,276015390,2565,2565,2565,2565,6
|
|
20240409,143800,276000000,2565,2570,2570,2565,120
|
|
20240409,143700,275692100,2575,2575,2575,2575,0
|
|
20240409,143600,275692100,2575,2575,2575,2575,1
|
|
20240409,143500,275689525,2560,2560,2560,2560,0
|
|
20240409,143400,275689525,2560,2560,2560,2560,0
|
|
20240409,143300,275689525,2560,2570,2570,2560,54
|
|
20240409,143200,275551255,2585,2565,2585,2550,5201
|
|
20240409,143100,262259435,2590,2560,2590,2560,2324
|
|
20240409,143000,256253135,2585,2585,2585,2585,0
|
|
20240409,142900,256253135,2585,2585,2585,2585,0
|
|
20240409,142800,256253135,2585,2575,2585,2575,1400
|
|
20240409,142700,252637985,2580,2575,2580,2575,900
|
|
20240409,142600,250316875,2575,2575,2575,2575,310
|
|
20240409,142500,249518625,2575,2575,2575,2575,0
|
|
20240409,142400,249518625,2575,2565,2580,2555,5546
|
|
20240409,142300,235323530,2555,2590,2590,2555,3010
|
|
20240409,142200,227599585,2590,2590,2590,2590,0
|
|
20240409,142100,227599585,2590,2590,2590,2590,0
|
|
20240409,142000,227599585,2590,2590,2590,2590,0
|
|
20240409,141900,227599585,2590,2590,2590,2590,0
|
|
20240409,141800,227599585,2590,2590,2590,2590,488
|
|
20240409,141700,226335665,2595,2595,2595,2595,93
|
|
20240409,141600,226094330,2595,2595,2595,2595,40
|
|
20240409,141500,225990530,2595,2595,2595,2595,100
|
|
20240409,141400,225731030,2595,2595,2595,2595,579
|
|
20240409,141300,224228525,2595,2595,2595,2595,0
|
|
20240409,141200,224228525,2595,2595,2595,2595,0
|
|
20240409,141100,224228525,2595,2595,2595,2595,0
|
|
20240409,141000,224228525,2595,2595,2595,2595,0
|
|
20240409,140900,224228525,2595,2595,2595,2595,0
|
|
20240409,140800,224228525,2595,2595,2595,2595,0
|
|
20240409,140700,224228525,2595,2595,2595,2595,144
|
|
20240409,140600,223854845,2600,2600,2600,2600,394
|
|
20240409,140500,222830445,2600,2600,2600,2600,768
|
|
20240409,140400,220833645,2590,2590,2590,2590,0
|
|
20240409,140300,220833645,2590,2590,2590,2590,0
|
|
20240409,140200,220833645,2590,2590,2590,2590,0
|
|
20240409,140100,220833645,2590,2595,2595,2590,800
|
|
20240409,140000,218761260,2595,2595,2595,2595,0
|
|
20240409,135900,218761260,2595,2595,2595,2595,400
|
|
20240409,135800,217723260,2600,2600,2600,2600,0
|
|
20240409,135700,217723260,2600,2600,2600,2600,0
|
|
20240409,135600,217723260,2600,2600,2600,2600,0
|
|
20240409,135500,217723260,2600,2600,2600,2600,1400
|
|
20240409,135400,214083260,2600,2600,2600,2600,10
|
|
20240409,135300,214057260,2590,2590,2590,2590,0
|
|
20240409,135200,214057260,2590,2590,2590,2590,25
|
|
20240409,135100,213992510,2590,2600,2600,2590,825
|
|
20240409,135000,211851915,2595,2600,2600,2595,104
|
|
20240409,134900,211582015,2600,2600,2600,2600,96
|
|
20240409,134800,211332415,2595,2595,2595,2595,0
|
|
20240409,134700,211332415,2595,2595,2595,2595,0
|
|
20240409,134600,211332415,2595,2595,2595,2595,10615
|
|
20240409,134500,183786490,2595,2595,2595,2595,0
|
|
20240409,134400,183786490,2595,2595,2595,2595,0
|
|
20240409,134300,183786490,2595,2595,2595,2595,0
|
|
20240409,134200,183786490,2595,2595,2595,2595,101
|
|
20240409,134100,183524395,2590,2595,2595,2590,58
|
|
20240409,134000,183374135,2595,2595,2595,2595,0
|
|
20240409,133900,183374135,2595,2595,2595,2595,0
|
|
20240409,133800,183374135,2595,2595,2595,2595,0
|
|
20240409,133700,183374135,2595,2595,2595,2595,0
|
|
20240409,133600,183374135,2595,2595,2595,2595,0
|
|
20240409,133500,183374135,2595,2595,2595,2595,0
|
|
20240409,133400,183374135,2595,2595,2595,2595,321
|
|
20240409,133300,182541140,2600,2600,2600,2600,0
|
|
20240409,133200,182541140,2600,2600,2600,2600,1941
|
|
20240409,133100,177494540,2600,2600,2600,2600,41
|
|
20240409,133000,177387940,2605,2605,2605,2605,35
|
|
20240409,132900,177296765,2605,2605,2605,2605,0
|
|
20240409,132800,177296765,2605,2605,2605,2605,36
|
|
20240409,132700,177202985,2605,2605,2605,2605,35
|
|
20240409,132600,177111810,2605,2605,2605,2605,36
|
|
20240409,132500,177018030,2605,2605,2605,2605,200
|
|
20240409,132400,176497030,2605,2605,2605,2605,36
|
|
20240409,132300,176403250,2600,2600,2600,2600,41
|
|
20240409,132200,176296650,2605,2605,2605,2605,0
|
|
20240409,132100,176296650,2605,2605,2605,2605,50
|
|
20240409,132000,176166400,2605,2595,2605,2595,1282
|
|
20240409,131900,172832925,2590,2590,2590,2590,0
|
|
20240409,131800,172832925,2590,2590,2590,2590,0
|
|
20240409,131700,172832925,2590,2590,2590,2590,40
|
|
20240409,131600,172729325,2590,2590,2590,2590,250
|
|
20240409,131500,172081825,2595,2595,2595,2595,0
|
|
20240409,131400,172081825,2595,2595,2595,2595,0
|
|
20240409,131300,172081825,2595,2595,2595,2595,0
|
|
20240409,131200,172081825,2595,2595,2595,2595,40
|
|
20240409,131100,171978025,2595,2595,2595,2595,0
|
|
20240409,131000,171978025,2595,2595,2595,2595,0
|
|
20240409,130900,171978025,2595,2595,2595,2595,0
|
|
20240409,130800,171978025,2595,2595,2595,2595,1
|
|
20240409,130700,171975430,2595,2595,2595,2595,0
|
|
20240409,130600,171975430,2595,2595,2595,2595,0
|
|
20240409,130500,171975430,2595,2595,2595,2595,4
|
|
20240409,130400,171965050,2595,2595,2595,2595,1
|
|
20240409,130300,171962455,2595,2595,2595,2595,939
|
|
20240409,130200,169525750,2600,2600,2600,2600,58
|
|
20240409,130100,169374950,2600,2600,2600,2600,47
|
|
20240409,130000,169252750,2600,2600,2600,2600,147
|
|
20240409,125900,168870550,2600,2600,2600,2600,68
|
|
20240409,125800,168693750,2600,2600,2600,2600,57
|
|
20240409,125700,168545550,2595,2595,2595,2595,21
|
|
20240409,125600,168491055,2595,2595,2595,2595,0
|
|
20240409,125500,168491055,2595,2595,2595,2595,128
|
|
20240409,125400,168158895,2590,2590,2590,2590,19
|
|
20240409,125300,168109685,2590,2595,2595,2590,92
|
|
20240409,125200,167871355,2595,2595,2595,2595,295
|
|
20240409,125100,167105830,2595,2580,2595,2580,1696
|
|
20240409,125000,162725465,2570,2570,2570,2570,0
|
|
20240409,124900,162725465,2570,2570,2570,2570,0
|
|
20240409,124800,162725465,2570,2570,2570,2570,0
|
|
20240409,124700,162725465,2570,2575,2575,2570,10038
|
|
20240409,124600,136878115,2565,2565,2565,2565,100
|
|
20240409,124500,136621615,2565,2565,2565,2565,0
|
|
20240409,124400,136621615,2565,2565,2565,2565,0
|
|
20240409,124300,136621615,2565,2565,2565,2565,0
|
|
20240409,124200,136621615,2565,2565,2565,2565,42
|
|
20240409,124100,136513885,2575,2575,2575,2575,0
|
|
20240409,124000,136513885,2575,2565,2575,2565,150
|
|
20240409,123900,136128635,2565,2565,2565,2565,50
|
|
20240409,123800,136000385,2575,2575,2575,2575,10
|
|
20240409,123700,135974635,2575,2575,2575,2575,10
|
|
20240409,123600,135948885,2575,2575,2575,2575,49
|
|
20240409,123500,135822710,2565,2565,2575,2565,945
|
|
20240409,123400,133398305,2575,2575,2575,2575,0
|
|
20240409,123300,133398305,2575,2575,2575,2575,0
|
|
20240409,123200,133398305,2575,2575,2575,2575,0
|
|
20240409,123100,133398305,2575,2575,2575,2575,0
|
|
20240409,123000,133398305,2575,2575,2575,2575,0
|
|
20240409,122900,133398305,2575,2575,2575,2575,27
|
|
20240409,122800,133328780,2575,2575,2575,2575,0
|
|
20240409,122700,133328780,2575,2575,2575,2575,0
|
|
20240409,122600,133328780,2575,2565,2575,2565,4626
|
|
20240409,122500,121456460,2575,2575,2575,2575,0
|
|
20240409,122400,121456460,2575,2575,2575,2575,0
|
|
20240409,122300,121456460,2575,2575,2575,2575,0
|
|
20240409,122200,121456460,2575,2575,2575,2575,0
|
|
20240409,122100,121456460,2575,2575,2575,2575,5
|
|
20240409,122000,121443585,2565,2565,2565,2565,0
|
|
20240409,121900,121443585,2565,2565,2565,2565,0
|
|
20240409,121800,121443585,2565,2570,2570,2565,798
|
|
20240409,121700,119393275,2570,2570,2570,2570,0
|
|
20240409,121600,119393275,2570,2570,2570,2570,970
|
|
20240409,121500,116900375,2570,2570,2570,2570,0
|
|
20240409,121400,116900375,2570,2570,2570,2570,0
|
|
20240409,121300,116900375,2570,2570,2570,2570,0
|
|
20240409,121200,116900375,2570,2570,2570,2570,0
|
|
20240409,121100,116900375,2570,2575,2575,2570,102
|
|
20240409,121000,116638110,2570,2570,2570,2570,51
|
|
20240409,120900,116507040,2575,2575,2575,2575,10
|
|
20240409,120800,116481290,2575,2575,2575,2575,10
|
|
20240409,120700,116455540,2575,2575,2575,2575,0
|
|
20240409,120600,116455540,2575,2575,2575,2575,0
|
|
20240409,120500,116455540,2575,2575,2575,2575,0
|
|
20240409,120400,116455540,2575,2575,2575,2575,50
|
|
20240409,120300,116326790,2575,2575,2575,2575,617
|
|
20240409,120200,114738015,2575,2575,2575,2575,0
|
|
20240409,120100,114738015,2575,2575,2575,2575,0
|
|
20240409,120000,114738015,2575,2575,2575,2575,100
|
|
20240409,115900,114480515,2575,2575,2575,2575,1
|
|
20240409,115800,114477940,2575,2575,2575,2575,3
|
|
20240409,115700,114470215,2575,2575,2575,2575,0
|
|
20240409,115600,114470215,2575,2575,2575,2575,0
|
|
20240409,115500,114470215,2575,2575,2575,2575,1
|
|
20240409,115400,114467640,2575,2575,2575,2575,0
|
|
20240409,115300,114467640,2575,2575,2575,2575,0
|
|
20240409,115200,114467640,2575,2575,2575,2575,0
|
|
20240409,115100,114467640,2575,2575,2575,2575,40
|
|
20240409,115000,114364640,2575,2575,2575,2575,0
|
|
20240409,114900,114364640,2575,2575,2575,2575,0
|
|
20240409,114800,114364640,2575,2575,2575,2575,0
|
|
20240409,114700,114364640,2575,2575,2575,2575,50
|
|
20240409,114600,114235890,2570,2570,2570,2570,0
|
|
20240409,114500,114235890,2570,2570,2570,2570,261
|
|
20240409,114400,113565120,2570,2570,2570,2570,100
|
|
20240409,114300,113308120,2575,2575,2575,2575,36
|
|
20240409,114200,113215420,2575,2570,2575,2570,10
|
|
20240409,114100,113189705,2570,2570,2570,2565,338
|
|
20240409,114000,112322460,2570,2570,2570,2570,3
|
|
20240409,113900,112314750,2575,2575,2575,2575,0
|
|
20240409,113800,112314750,2575,2575,2575,2575,0
|
|
20240409,113700,112314750,2575,2575,2575,2575,41
|
|
20240409,113600,112209175,2575,2575,2575,2575,41
|
|
20240409,113500,112103600,2570,2575,2575,2570,44
|
|
20240409,113400,111990305,2575,2565,2575,2560,3141
|
|
20240409,113300,103940975,2575,2575,2575,2575,136
|
|
20240409,113200,103590775,2575,2575,2575,2575,202
|
|
20240409,113100,103070625,2575,2575,2575,2575,0
|
|
20240409,113000,103070625,2575,2565,2575,2565,259
|
|
20240409,112900,102405710,2565,2565,2565,2565,0
|
|
20240409,112800,102405710,2565,2565,2565,2565,53
|
|
20240409,112700,102269765,2565,2565,2565,2565,0
|
|
20240409,112600,102269765,2565,2565,2565,2565,1
|
|
20240409,112500,102267200,2575,2575,2575,2575,0
|
|
20240409,112400,102267200,2575,2575,2575,2575,0
|
|
20240409,112300,102267200,2575,2575,2575,2575,59
|
|
20240409,112200,102115275,2575,2575,2575,2575,0
|
|
20240409,112100,102115275,2575,2575,2575,2575,144
|
|
20240409,112000,101744475,2575,2575,2575,2575,32
|
|
20240409,111900,101662075,2575,2570,2580,2560,2949
|
|
20240409,111800,94101510,2585,2570,2585,2565,1042
|
|
20240409,111700,91425490,2585,2585,2585,2585,0
|
|
20240409,111600,91425490,2585,2585,2585,2585,0
|
|
20240409,111500,91425490,2585,2585,2585,2585,0
|
|
20240409,111400,91425490,2585,2585,2585,2585,0
|
|
20240409,111300,91425490,2585,2570,2585,2565,2146
|
|
20240409,111200,85914105,2585,2585,2585,2585,1
|
|
20240409,111100,85911520,2585,2585,2585,2585,35
|
|
20240409,111000,85821045,2585,2570,2585,2570,241
|
|
20240409,110900,85201060,2585,2585,2590,2570,435
|
|
20240409,110800,84079690,2590,2590,2590,2590,0
|
|
20240409,110700,84079690,2590,2590,2590,2590,0
|
|
20240409,110600,84079690,2590,2590,2590,2590,2
|
|
20240409,110500,84074510,2590,2590,2590,2590,1
|
|
20240409,110400,84071920,2590,2590,2590,2590,1
|
|
20240409,110300,84069330,2590,2590,2590,2590,1
|
|
20240409,110200,84066740,2590,2590,2590,2590,2
|
|
20240409,110100,84061560,2590,2590,2590,2590,0
|
|
20240409,110000,84061560,2590,2590,2595,2590,102
|
|
20240409,105900,83796885,2590,2590,2590,2590,0
|
|
20240409,105800,83796885,2590,2590,2590,2590,0
|
|
20240409,105700,83796885,2590,2590,2590,2590,208
|
|
20240409,105600,83258165,2595,2590,2600,2590,557
|
|
20240409,105500,81814990,2590,2590,2600,2590,203
|
|
20240409,105400,81288220,2590,2580,2590,2580,109
|
|
20240409,105300,81006530,2585,2585,2585,2585,0
|
|
20240409,105200,81006530,2585,2585,2585,2585,0
|
|
20240409,105100,81006530,2585,2585,2585,2585,444
|
|
20240409,105000,79858790,2585,2585,2585,2585,0
|
|
20240409,104900,79858790,2585,2585,2585,2585,0
|
|
20240409,104800,79858790,2585,2585,2585,2565,56
|
|
20240409,104700,79715030,2585,2565,2585,2565,2207
|
|
20240409,104600,74051250,2580,2580,2580,2580,10
|
|
20240409,104500,74025450,2580,2580,2580,2580,0
|
|
20240409,104400,74025450,2580,2570,2580,2570,580
|
|
20240409,104300,72534050,2580,2580,2580,2575,1126
|
|
20240409,104200,69631495,2585,2590,2590,2585,151
|
|
20240409,104100,69241120,2590,2590,2590,2590,10
|
|
20240409,104000,69215220,2590,2590,2590,2590,0
|
|
20240409,103900,69215220,2590,2590,2590,2590,0
|
|
20240409,103800,69215220,2590,2590,2590,2590,240
|
|
20240409,103700,68593620,2590,2590,2590,2590,0
|
|
20240409,103600,68593620,2590,2590,2590,2590,99
|
|
20240409,103500,68337210,2600,2600,2600,2600,0
|
|
20240409,103400,68337210,2600,2600,2600,2600,0
|
|
20240409,103300,68337210,2600,2595,2600,2595,860
|
|
20240409,103200,66105205,2595,2595,2595,2595,60
|
|
20240409,103100,65949505,2595,2595,2595,2595,0
|
|
20240409,103000,65949505,2595,2595,2595,2595,0
|
|
20240409,102900,65949505,2595,2595,2595,2595,0
|
|
20240409,102800,65949505,2595,2595,2595,2595,0
|
|
20240409,102700,65949505,2595,2595,2595,2595,0
|
|
20240409,102600,65949505,2595,2595,2595,2595,31
|
|
20240409,102500,65869060,2605,2605,2605,2605,0
|
|
20240409,102400,65869060,2605,2605,2605,2605,354
|
|
20240409,102300,64946890,2605,2605,2605,2605,0
|
|
20240409,102200,64946890,2605,2605,2605,2605,1
|
|
20240409,102100,64944285,2605,2595,2605,2595,2
|
|
20240409,102000,64939085,2605,2605,2605,2605,0
|
|
20240409,101900,64939085,2605,2605,2605,2605,0
|
|
20240409,101800,64939085,2605,2595,2605,2595,2174
|
|
20240409,101700,59294955,2600,2600,2600,2600,299
|
|
20240409,101600,58517555,2600,2600,2600,2600,18
|
|
20240409,101500,58470755,2605,2605,2605,2605,0
|
|
20240409,101400,58470755,2605,2605,2605,2605,0
|
|
20240409,101300,58470755,2605,2605,2605,2605,0
|
|
20240409,101200,58470755,2605,2605,2605,2605,0
|
|
20240409,101100,58470755,2605,2600,2605,2600,1629
|
|
20240409,101000,54235115,2600,2600,2600,2600,0
|
|
20240409,100900,54235115,2600,2600,2600,2600,0
|
|
20240409,100800,54235115,2600,2600,2605,2600,331
|
|
20240409,100700,53374260,2605,2605,2605,2605,5
|
|
20240409,100600,53361235,2605,2605,2605,2605,0
|
|
20240409,100500,53361235,2605,2605,2605,2605,5
|
|
20240409,100400,53348210,2610,2605,2610,2600,2408
|
|
20240409,100300,47084420,2605,2605,2605,2605,0
|
|
20240409,100200,47084420,2605,2605,2605,2605,2
|
|
20240409,100100,47079210,2605,2605,2605,2605,489
|
|
20240409,100000,45805365,2605,2605,2605,2605,0
|
|
20240409,095900,45805365,2605,2605,2605,2605,0
|
|
20240409,095800,45805365,2605,2605,2605,2605,9
|
|
20240409,095700,45781920,2600,2600,2600,2600,14
|
|
20240409,095600,45745520,2600,2600,2600,2600,3
|
|
20240409,095500,45737720,2600,2600,2600,2600,0
|
|
20240409,095400,45737720,2600,2600,2600,2600,4
|
|
20240409,095300,45727320,2600,2600,2600,2600,2
|
|
20240409,095200,45722120,2600,2600,2600,2600,17
|
|
20240409,095100,45677920,2600,2600,2600,2600,0
|
|
20240409,095000,45677920,2600,2605,2605,2600,49
|
|
20240409,094900,45550300,2605,2605,2605,2605,0
|
|
20240409,094800,45550300,2605,2600,2605,2600,256
|
|
20240409,094700,44884380,2600,2600,2600,2600,1
|
|
20240409,094600,44881780,2600,2600,2600,2600,20
|
|
20240409,094500,44829780,2600,2600,2600,2600,0
|
|
20240409,094400,44829780,2600,2605,2605,2600,378
|
|
20240409,094300,43846625,2605,2605,2605,2605,70
|
|
20240409,094200,43664275,2605,2605,2605,2605,61
|
|
20240409,094100,43505370,2600,2600,2600,2600,748
|
|
20240409,094000,41560570,2600,2600,2600,2600,0
|
|
20240409,093900,41560570,2600,2600,2605,2600,175
|
|
20240409,093800,41105225,2600,2600,2600,2600,279
|
|
20240409,093700,40379825,2600,2605,2605,2600,696
|
|
20240409,093600,38569850,2600,2600,2600,2600,0
|
|
20240409,093500,38569850,2600,2600,2600,2600,19
|
|
20240409,093400,38520450,2600,2600,2600,2600,534
|
|
20240409,093300,37132050,2600,2600,2600,2600,0
|
|
20240409,093200,37132050,2600,2605,2605,2600,108
|
|
20240409,093100,36851030,2605,2605,2605,2605,111
|
|
20240409,093000,36561875,2605,2605,2605,2605,149
|
|
20240409,092900,36173730,2610,2600,2610,2600,1060
|
|
20240409,092800,33415315,2590,2590,2590,2590,1
|
|
20240409,092700,33412725,2595,2595,2595,2595,221
|
|
20240409,092600,32839230,2595,2595,2595,2595,0
|
|
20240409,092500,32839230,2595,2600,2600,2570,5154
|
|
20240409,092400,19527090,2600,2595,2600,2595,404
|
|
20240409,092300,18476695,2600,2600,2600,2600,0
|
|
20240409,092200,18476695,2600,2600,2600,2600,81
|
|
20240409,092100,18266095,2600,2600,2605,2600,587
|
|
20240409,092000,16739055,2600,2600,2600,2600,0
|
|
20240409,091900,16739055,2600,2600,2600,2600,200
|
|
20240409,091800,16219055,2600,2600,2600,2600,0
|
|
20240409,091700,16219055,2600,2600,2600,2600,149
|
|
20240409,091600,15831655,2600,2600,2600,2600,250
|
|
20240409,091500,15181655,2600,2600,2600,2600,0
|
|
20240409,091400,15181655,2600,2600,2600,2600,0
|
|
20240409,091300,15181655,2600,2600,2600,2600,113
|
|
20240409,091200,14887855,2570,2595,2595,2570,1000
|
|
20240409,091100,12307390,2605,2605,2605,2605,4
|
|
20240409,091000,12296970,2610,2595,2610,2595,566
|
|
20240409,090900,10826665,2595,2595,2595,2595,0
|
|
20240409,090800,10826665,2595,2595,2595,2595,301
|
|
20240409,090700,10045570,2595,2600,2600,2595,38
|
|
20240409,090600,9946955,2600,2595,2600,2595,209
|
|
20240409,090500,9404580,2590,2580,2590,2580,1174
|
|
20240409,090400,6366050,2580,2585,2585,2580,562
|
|
20240409,090300,4915585,2590,2590,2590,2590,305
|
|
20240409,090200,4125635,2590,2590,2590,2590,200
|
|
20240409,090100,3607635,2580,2570,2580,2570,331
|
|
20240409,090000,2756710,2570,2560,2570,2560,1076
|