635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193200,309887355,2580,2580,2580,2580,5971
|
|
20240411,193100,309887355,2580,2580,2580,2580,0
|
|
20240411,193000,309887355,2580,2580,2580,2580,0
|
|
20240411,192900,309887355,2580,2580,2580,2580,0
|
|
20240411,192800,309887355,2580,2580,2580,2580,0
|
|
20240411,192700,309887355,2580,2580,2580,2580,0
|
|
20240411,192600,309887355,2580,2580,2580,2580,0
|
|
20240411,192500,309887355,2580,2580,2580,2580,0
|
|
20240411,192400,309887355,2580,2580,2580,2580,0
|
|
20240411,192300,309887355,2580,2580,2580,2580,0
|
|
20240411,192200,309887355,2580,2580,2580,2580,0
|
|
20240411,192100,309887355,2580,2580,2580,2580,0
|
|
20240411,192000,309887355,2580,2580,2580,2580,0
|
|
20240411,191900,309887355,2580,2580,2580,2580,0
|
|
20240411,191800,309887355,2580,2580,2580,2580,0
|
|
20240411,191700,309887355,2580,2580,2580,2580,0
|
|
20240411,191600,309887355,2580,2580,2580,2580,0
|
|
20240411,191500,309887355,2580,2580,2580,2580,0
|
|
20240411,191400,309887355,2580,2580,2580,2580,0
|
|
20240411,191300,309887355,2580,2580,2580,2580,0
|
|
20240411,191200,309887355,2580,2580,2580,2580,0
|
|
20240411,191100,309887355,2580,2580,2580,2580,0
|
|
20240411,191000,309887355,2580,2580,2580,2580,0
|
|
20240411,190900,309887355,2580,2580,2580,2580,0
|
|
20240411,190800,309887355,2580,2580,2580,2580,0
|
|
20240411,190700,309887355,2580,2580,2580,2580,0
|
|
20240411,190600,309887355,2580,2580,2580,2580,0
|
|
20240411,190500,309887355,2580,2580,2580,2580,0
|
|
20240411,190400,309887355,2580,2580,2580,2580,0
|
|
20240411,190300,309887355,2580,2580,2580,2580,0
|
|
20240411,190200,309887355,2580,2580,2580,2580,5971
|
|
20240411,190100,309887355,2580,2580,2580,2580,0
|
|
20240411,190000,309887355,2580,2580,2580,2580,0
|
|
20240411,185900,309887355,2580,2580,2580,2580,0
|
|
20240411,185800,309887355,2580,2580,2580,2580,0
|
|
20240411,185700,309887355,2580,2580,2580,2580,0
|
|
20240411,185600,309887355,2580,2580,2580,2580,0
|
|
20240411,185500,309887355,2580,2580,2580,2580,0
|
|
20240411,185400,309887355,2580,2580,2580,2580,0
|
|
20240411,185300,309887355,2580,2580,2580,2580,0
|
|
20240411,185200,309887355,2580,2580,2580,2580,0
|
|
20240411,185100,309887355,2580,2580,2580,2580,0
|
|
20240411,185000,309887355,2580,2580,2580,2580,0
|
|
20240411,184900,309887355,2580,2580,2580,2580,0
|
|
20240411,184800,309887355,2580,2580,2580,2580,0
|
|
20240411,184700,309887355,2580,2580,2580,2580,0
|
|
20240411,184600,309887355,2580,2580,2580,2580,0
|
|
20240411,184500,309887355,2580,2580,2580,2580,0
|
|
20240411,184400,309887355,2580,2580,2580,2580,0
|
|
20240411,184300,309887355,2580,2580,2580,2580,0
|
|
20240411,184200,309887355,2580,2580,2580,2580,0
|
|
20240411,184100,309887355,2580,2580,2580,2580,0
|
|
20240411,184000,309887355,2580,2580,2580,2580,0
|
|
20240411,183900,309887355,2580,2580,2580,2580,0
|
|
20240411,183800,309887355,2580,2580,2580,2580,0
|
|
20240411,183700,309887355,2580,2580,2580,2580,0
|
|
20240411,183600,309887355,2580,2580,2580,2580,0
|
|
20240411,183500,309887355,2580,2580,2580,2580,0
|
|
20240411,183400,309887355,2580,2580,2580,2580,0
|
|
20240411,183300,309887355,2580,2580,2580,2580,0
|
|
20240411,183200,309887355,2580,2580,2580,2580,5971
|
|
20240411,183100,309887355,2580,2580,2580,2580,0
|
|
20240411,183000,309887355,2580,2580,2580,2580,0
|
|
20240411,182900,309887355,2580,2580,2580,2580,0
|
|
20240411,182800,309887355,2580,2580,2580,2580,0
|
|
20240411,182700,309887355,2580,2580,2580,2580,0
|
|
20240411,182600,309887355,2580,2580,2580,2580,0
|
|
20240411,182500,309887355,2580,2580,2580,2580,0
|
|
20240411,182400,309887355,2580,2580,2580,2580,0
|
|
20240411,182300,309887355,2580,2580,2580,2580,0
|
|
20240411,182200,309887355,2580,2580,2580,2580,0
|
|
20240411,182100,309887355,2580,2580,2580,2580,0
|
|
20240411,182000,309887355,2580,2580,2580,2580,0
|
|
20240411,181900,309887355,2580,2580,2580,2580,0
|
|
20240411,181800,309887355,2580,2580,2580,2580,0
|
|
20240411,181700,309887355,2580,2580,2580,2580,0
|
|
20240411,181600,309887355,2580,2580,2580,2580,0
|
|
20240411,181500,309887355,2580,2580,2580,2580,0
|
|
20240411,181400,309887355,2580,2580,2580,2580,0
|
|
20240411,181300,309887355,2580,2580,2580,2580,0
|
|
20240411,181200,309887355,2580,2580,2580,2580,0
|
|
20240411,181100,309887355,2580,2580,2580,2580,0
|
|
20240411,181000,309887355,2580,2580,2580,2580,0
|
|
20240411,180900,309887355,2580,2580,2580,2580,0
|
|
20240411,180800,309887355,2580,2580,2580,2580,0
|
|
20240411,180700,309887355,2580,2580,2580,2580,0
|
|
20240411,180600,309887355,2580,2580,2580,2580,0
|
|
20240411,180500,309887355,2580,2580,2580,2580,0
|
|
20240411,180400,309887355,2580,2580,2580,2580,0
|
|
20240411,180300,309887355,2580,2580,2580,2580,0
|
|
20240411,180200,309887355,2580,2580,2580,2580,5971
|
|
20240411,180100,309887355,2580,2580,2580,2580,0
|
|
20240411,180000,309887355,2580,2580,2580,2580,0
|
|
20240411,175900,309887355,2580,2580,2580,2580,0
|
|
20240411,175800,309887355,2580,2580,2580,2580,0
|
|
20240411,175700,309887355,2580,2580,2580,2580,0
|
|
20240411,175600,309887355,2580,2580,2580,2580,0
|
|
20240411,175500,309887355,2580,2580,2580,2580,0
|
|
20240411,175400,309887355,2580,2580,2580,2580,0
|
|
20240411,175300,309887355,2580,2580,2580,2580,0
|
|
20240411,175200,309887355,2580,2580,2580,2580,0
|
|
20240411,175100,309887355,2580,2580,2580,2580,0
|
|
20240411,175000,309887355,2580,2580,2580,2580,0
|
|
20240411,174900,309887355,2580,2580,2580,2580,0
|
|
20240411,174800,309887355,2580,2580,2580,2580,0
|
|
20240411,174700,309887355,2580,2580,2580,2580,0
|
|
20240411,174600,309887355,2580,2580,2580,2580,0
|
|
20240411,174500,309887355,2580,2580,2580,2580,0
|
|
20240411,174400,309887355,2580,2580,2580,2580,0
|
|
20240411,174300,309887355,2580,2580,2580,2580,0
|
|
20240411,174200,309887355,2580,2580,2580,2580,0
|
|
20240411,174100,309887355,2580,2580,2580,2580,0
|
|
20240411,174000,309887355,2580,2580,2580,2580,0
|
|
20240411,173900,309887355,2580,2580,2580,2580,0
|
|
20240411,173800,309887355,2580,2580,2580,2580,0
|
|
20240411,173700,309887355,2580,2580,2580,2580,0
|
|
20240411,173600,309887355,2580,2580,2580,2580,0
|
|
20240411,173500,309887355,2580,2580,2580,2580,0
|
|
20240411,173400,309887355,2580,2580,2580,2580,0
|
|
20240411,173300,309887355,2580,2580,2580,2580,0
|
|
20240411,173200,309887355,2580,2580,2580,2580,5971
|
|
20240411,173100,309887355,2580,2580,2580,2580,0
|
|
20240411,173000,309887355,2580,2580,2580,2580,0
|
|
20240411,172900,309887355,2580,2580,2580,2580,0
|
|
20240411,172800,309887355,2580,2580,2580,2580,0
|
|
20240411,172700,309887355,2580,2580,2580,2580,0
|
|
20240411,172600,309887355,2580,2580,2580,2580,0
|
|
20240411,172500,309887355,2580,2580,2580,2580,0
|
|
20240411,172400,309887355,2580,2580,2580,2580,0
|
|
20240411,172300,309887355,2580,2580,2580,2580,0
|
|
20240411,172200,309887355,2580,2580,2580,2580,0
|
|
20240411,172100,309887355,2580,2580,2580,2580,0
|
|
20240411,172000,309887355,2580,2580,2580,2580,0
|
|
20240411,171900,309887355,2580,2580,2580,2580,0
|
|
20240411,171800,309887355,2580,2580,2580,2580,0
|
|
20240411,171700,309887355,2580,2580,2580,2580,0
|
|
20240411,171600,309887355,2580,2580,2580,2580,0
|
|
20240411,171500,309887355,2580,2580,2580,2580,0
|
|
20240411,171400,309887355,2580,2580,2580,2580,0
|
|
20240411,171300,309887355,2580,2580,2580,2580,0
|
|
20240411,171200,309887355,2580,2580,2580,2580,0
|
|
20240411,171100,309887355,2580,2580,2580,2580,0
|
|
20240411,171000,309887355,2580,2580,2580,2580,0
|
|
20240411,170900,309887355,2580,2580,2580,2580,0
|
|
20240411,170800,309887355,2580,2580,2580,2580,0
|
|
20240411,170700,309887355,2580,2580,2580,2580,0
|
|
20240411,170600,309887355,2580,2580,2580,2580,0
|
|
20240411,170500,309887355,2580,2580,2580,2580,0
|
|
20240411,170400,309887355,2580,2580,2580,2580,0
|
|
20240411,170300,309887355,2580,2580,2580,2580,0
|
|
20240411,170200,309887355,2580,2580,2580,2580,5971
|
|
20240411,170100,309887355,2580,2580,2580,2580,0
|
|
20240411,170000,309887355,2580,2580,2580,2580,0
|
|
20240411,165900,309887355,2580,2580,2580,2580,0
|
|
20240411,165800,309887355,2580,2580,2580,2580,0
|
|
20240411,165700,309887355,2580,2580,2580,2580,0
|
|
20240411,165600,309887355,2580,2580,2580,2580,0
|
|
20240411,165500,309887355,2580,2580,2580,2580,0
|
|
20240411,165400,309887355,2580,2580,2580,2580,0
|
|
20240411,165300,309887355,2580,2580,2580,2580,0
|
|
20240411,165200,309887355,2580,2580,2580,2580,0
|
|
20240411,165100,309887355,2580,2580,2580,2580,0
|
|
20240411,165000,309887355,2580,2580,2580,2580,0
|
|
20240411,164900,309887355,2580,2580,2580,2580,0
|
|
20240411,164800,309887355,2580,2580,2580,2580,0
|
|
20240411,164700,309887355,2580,2580,2580,2580,0
|
|
20240411,164600,309887355,2580,2580,2580,2580,0
|
|
20240411,164500,309887355,2580,2580,2580,2580,0
|
|
20240411,164400,309887355,2580,2580,2580,2580,0
|
|
20240411,164300,309887355,2580,2580,2580,2580,0
|
|
20240411,164200,309887355,2580,2580,2580,2580,0
|
|
20240411,164100,309887355,2580,2580,2580,2580,0
|
|
20240411,164000,309887355,2580,2580,2580,2580,0
|
|
20240411,163900,309887355,2580,2580,2580,2580,0
|
|
20240411,163800,309887355,2580,2580,2580,2580,0
|
|
20240411,163700,309887355,2580,2580,2580,2580,0
|
|
20240411,163600,309887355,2580,2580,2580,2580,0
|
|
20240411,163500,309887355,2580,2580,2580,2580,0
|
|
20240411,163400,309887355,2580,2580,2580,2580,0
|
|
20240411,163300,309887355,2580,2580,2580,2580,0
|
|
20240411,163200,309887355,2580,2580,2580,2580,5971
|
|
20240411,163100,309887355,2580,2580,2580,2580,0
|
|
20240411,163000,309887355,2580,2580,2580,2580,0
|
|
20240411,162900,309887355,2580,2580,2580,2580,0
|
|
20240411,162800,309887355,2580,2580,2580,2580,0
|
|
20240411,162700,309887355,2580,2580,2580,2580,0
|
|
20240411,162600,309887355,2580,2580,2580,2580,0
|
|
20240411,162500,309887355,2580,2580,2580,2580,0
|
|
20240411,162400,309887355,2580,2580,2580,2580,0
|
|
20240411,162300,309887355,2580,2580,2580,2580,0
|
|
20240411,162200,309887355,2580,2580,2580,2580,0
|
|
20240411,162100,309887355,2580,2580,2580,2580,0
|
|
20240411,162000,309887355,2580,2580,2580,2580,0
|
|
20240411,161900,309887355,2580,2580,2580,2580,0
|
|
20240411,161800,309887355,2580,2580,2580,2580,0
|
|
20240411,161700,309887355,2580,2580,2580,2580,0
|
|
20240411,161600,309887355,2580,2580,2580,2580,0
|
|
20240411,161500,309887355,2580,2580,2580,2580,0
|
|
20240411,161400,309887355,2580,2580,2580,2580,0
|
|
20240411,161300,309887355,2580,2580,2580,2580,0
|
|
20240411,161200,309887355,2580,2580,2580,2580,0
|
|
20240411,161100,309887355,2580,2580,2580,2580,0
|
|
20240411,161000,309887355,2580,2580,2580,2580,0
|
|
20240411,160900,309887355,2580,2580,2580,2580,0
|
|
20240411,160800,309887355,2580,2580,2580,2580,0
|
|
20240411,160700,309887355,2580,2580,2580,2580,0
|
|
20240411,160600,309887355,2580,2580,2580,2580,0
|
|
20240411,160500,309887355,2580,2580,2580,2580,0
|
|
20240411,160400,309887355,2580,2580,2580,2580,0
|
|
20240411,160300,309887355,2580,2580,2580,2580,0
|
|
20240411,160200,309887355,2580,2580,2580,2580,5971
|
|
20240411,160100,309887355,2580,2580,2580,2580,0
|
|
20240411,160000,309887355,2580,2580,2580,2580,0
|
|
20240411,155900,309887355,2580,2580,2580,2580,0
|
|
20240411,155800,309887355,2580,2580,2580,2580,0
|
|
20240411,155700,309887355,2580,2580,2580,2580,0
|
|
20240411,155600,309887355,2580,2580,2580,2580,0
|
|
20240411,155500,309887355,2580,2580,2580,2580,0
|
|
20240411,155400,309887355,2580,2580,2580,2580,0
|
|
20240411,155300,309887355,2580,2580,2580,2580,0
|
|
20240411,155200,309887355,2580,2580,2580,2580,0
|
|
20240411,155100,309887355,2580,2580,2580,2580,0
|
|
20240411,155000,309887355,2580,2580,2580,2580,0
|
|
20240411,154900,309887355,2580,2580,2580,2580,0
|
|
20240411,154800,309887355,2580,2580,2580,2580,0
|
|
20240411,154700,309887355,2580,2580,2580,2580,0
|
|
20240411,154600,309887355,2580,2580,2580,2580,0
|
|
20240411,154500,309887355,2580,2580,2580,2580,0
|
|
20240411,154400,309887355,2580,2580,2580,2580,0
|
|
20240411,154300,309887355,2580,2580,2580,2580,0
|
|
20240411,154200,309887355,2580,2580,2580,2580,0
|
|
20240411,154100,309887355,2580,2580,2580,2580,0
|
|
20240411,154000,309887355,2580,2580,2580,2580,0
|
|
20240411,153900,309887355,2580,2580,2580,2580,0
|
|
20240411,153800,309887355,2580,2580,2580,2580,0
|
|
20240411,153700,309887355,2580,2580,2580,2580,0
|
|
20240411,153600,309887355,2580,2580,2580,2580,0
|
|
20240411,153500,309887355,2580,2580,2580,2580,0
|
|
20240411,153400,309887355,2580,2580,2580,2580,0
|
|
20240411,153300,309887355,2580,2580,2580,2580,0
|
|
20240411,153200,309887355,2580,2580,2580,2580,5971
|
|
20240411,153100,309887355,2580,2580,2580,2580,0
|
|
20240411,153000,309887355,2580,2580,2580,2580,5971
|
|
20240411,152900,294482175,2585,2585,2585,2585,0
|
|
20240411,152800,294482175,2585,2585,2585,2585,0
|
|
20240411,152700,294482175,2585,2585,2585,2585,0
|
|
20240411,152600,294482175,2585,2585,2585,2585,0
|
|
20240411,152500,294482175,2585,2585,2585,2585,0
|
|
20240411,152400,294482175,2585,2585,2585,2585,0
|
|
20240411,152300,294482175,2585,2585,2585,2585,0
|
|
20240411,152200,294482175,2585,2585,2585,2585,0
|
|
20240411,152100,294482175,2585,2585,2585,2585,0
|
|
20240411,152000,294482175,2585,2585,2585,2585,0
|
|
20240411,151900,294482175,2585,2585,2585,2585,239
|
|
20240411,151800,293864360,2580,2565,2580,2565,3731
|
|
20240411,151700,284253380,2580,2575,2580,2570,3192
|
|
20240411,151600,276047510,2575,2575,2575,2575,0
|
|
20240411,151500,276047510,2575,2575,2575,2575,541
|
|
20240411,151400,274654435,2575,2575,2575,2575,1
|
|
20240411,151300,274651860,2570,2575,2575,2570,163
|
|
20240411,151200,274232945,2575,2575,2575,2575,0
|
|
20240411,151100,274232945,2575,2575,2575,2575,0
|
|
20240411,151000,274232945,2575,2575,2575,2575,1
|
|
20240411,150900,274230370,2570,2570,2570,2570,1298
|
|
20240411,150800,270894510,2575,2570,2575,2570,616
|
|
20240411,150700,269311285,2575,2575,2575,2575,0
|
|
20240411,150600,269311285,2575,2575,2575,2575,4
|
|
20240411,150500,269300985,2575,2575,2575,2575,40
|
|
20240411,150400,269197985,2580,2580,2580,2580,0
|
|
20240411,150300,269197985,2580,2580,2580,2580,3
|
|
20240411,150200,269190245,2580,2580,2580,2580,1
|
|
20240411,150100,269187665,2565,2580,2580,2565,213
|
|
20240411,150000,268639820,2585,2585,2585,2585,0
|
|
20240411,145900,268639820,2585,2585,2585,2585,500
|
|
20240411,145800,267347320,2585,2585,2585,2585,0
|
|
20240411,145700,267347320,2585,2570,2585,2565,1012
|
|
20240411,145600,264751500,2585,2585,2585,2585,0
|
|
20240411,145500,264751500,2585,2585,2585,2585,0
|
|
20240411,145400,264751500,2585,2585,2585,2585,1
|
|
20240411,145300,264748915,2580,2570,2580,2570,2089
|
|
20240411,145200,259379520,2570,2565,2570,2565,579
|
|
20240411,145100,257893880,2570,2560,2570,2555,2001
|
|
20240411,145000,252779320,2570,2570,2570,2570,1
|
|
20240411,144900,252776750,2565,2565,2565,2565,1037
|
|
20240411,144800,250116845,2565,2565,2565,2565,300
|
|
20240411,144700,249347345,2570,2565,2570,2565,432
|
|
20240411,144600,248239255,2570,2565,2570,2565,765
|
|
20240411,144500,246276945,2565,2565,2565,2565,20
|
|
20240411,144400,246225645,2570,2565,2570,2565,501
|
|
20240411,144300,244940575,2570,2570,2570,2570,0
|
|
20240411,144200,244940575,2570,2560,2570,2560,21
|
|
20240411,144100,244886805,2570,2570,2570,2570,0
|
|
20240411,144000,244886805,2570,2560,2570,2560,304
|
|
20240411,143900,244107390,2560,2560,2560,2560,20
|
|
20240411,143800,244056190,2565,2565,2565,2565,0
|
|
20240411,143700,244056190,2565,2565,2565,2565,466
|
|
20240411,143600,242860900,2565,2560,2565,2560,128
|
|
20240411,143500,242533080,2565,2565,2565,2565,102
|
|
20240411,143400,242271450,2560,2560,2560,2560,0
|
|
20240411,143300,242271450,2560,2560,2560,2560,932
|
|
20240411,143200,239885530,2565,2565,2565,2565,0
|
|
20240411,143100,239885530,2565,2565,2565,2565,0
|
|
20240411,143000,239885530,2565,2560,2565,2560,86
|
|
20240411,142900,239665355,2570,2560,2570,2560,1210
|
|
20240411,142800,236561725,2560,2560,2560,2560,109
|
|
20240411,142700,236282685,2560,2565,2565,2555,32
|
|
20240411,142600,236200870,2560,2560,2565,2555,137
|
|
20240411,142500,235850205,2560,2560,2560,2560,33
|
|
20240411,142400,235765725,2565,2560,2565,2560,240
|
|
20240411,142300,235150310,2560,2560,2565,2560,137
|
|
20240411,142200,234799080,2565,2565,2565,2560,30
|
|
20240411,142100,234722270,2560,2560,2565,2560,1044
|
|
20240411,142000,232049625,2570,2565,2570,2560,558
|
|
20240411,141900,230618390,2565,2565,2570,2565,839
|
|
20240411,141800,228466345,2565,2565,2570,2565,37
|
|
20240411,141700,228371435,2565,2565,2565,2565,30
|
|
20240411,141600,228294485,2565,2575,2575,2565,263
|
|
20240411,141500,227618560,2570,2570,2570,2570,728
|
|
20240411,141400,225747600,2570,2570,2570,2570,57
|
|
20240411,141300,225601110,2570,2570,2570,2570,88
|
|
20240411,141200,225374950,2570,2570,2575,2570,47
|
|
20240411,141100,225254155,2575,2570,2575,2570,29
|
|
20240411,141000,225179620,2575,2575,2575,2570,80
|
|
20240411,140900,224973815,2575,2575,2575,2575,3
|
|
20240411,140800,224966090,2575,2575,2575,2575,0
|
|
20240411,140700,224966090,2575,2575,2575,2575,20
|
|
20240411,140600,224914590,2575,2575,2575,2575,78
|
|
20240411,140500,224713740,2575,2575,2575,2575,0
|
|
20240411,140400,224713740,2575,2575,2575,2575,632
|
|
20240411,140300,223086340,2575,2575,2575,2575,21
|
|
20240411,140200,223032265,2575,2570,2575,2570,27
|
|
20240411,140100,222962870,2570,2570,2570,2570,36
|
|
20240411,140000,222870350,2570,2570,2570,2570,19
|
|
20240411,135900,222821520,2570,2570,2570,2570,36
|
|
20240411,135800,222729000,2570,2570,2570,2570,41
|
|
20240411,135700,222623630,2570,2570,2575,2570,131
|
|
20240411,135600,222286375,2575,2570,2575,2570,884
|
|
20240411,135500,220012995,2570,2570,2570,2570,20
|
|
20240411,135400,219961595,2570,2570,2570,2570,19
|
|
20240411,135300,219912765,2570,2570,2570,2570,8
|
|
20240411,135200,219892205,2575,2575,2575,2575,0
|
|
20240411,135100,219892205,2575,2575,2575,2575,0
|
|
20240411,135000,219892205,2575,2575,2575,2575,1
|
|
20240411,134900,219889630,2570,2570,2570,2570,0
|
|
20240411,134800,219889630,2570,2570,2570,2570,500
|
|
20240411,134700,218604630,2570,2570,2570,2570,0
|
|
20240411,134600,218604630,2570,2570,2570,2570,353
|
|
20240411,134500,217697420,2570,2570,2570,2570,0
|
|
20240411,134400,217697420,2570,2570,2570,2570,0
|
|
20240411,134300,217697420,2570,2565,2570,2565,153
|
|
20240411,134200,217304950,2565,2565,2565,2565,0
|
|
20240411,134100,217304950,2565,2565,2565,2565,6
|
|
20240411,134000,217289560,2570,2560,2570,2560,1129
|
|
20240411,133900,214398020,2560,2560,2560,2560,62
|
|
20240411,133800,214239300,2565,2565,2565,2565,101
|
|
20240411,133700,213980235,2565,2565,2565,2565,0
|
|
20240411,133600,213980235,2565,2565,2565,2565,1
|
|
20240411,133500,213977670,2565,2565,2565,2565,0
|
|
20240411,133400,213977670,2565,2565,2565,2565,0
|
|
20240411,133300,213977670,2565,2565,2565,2565,112
|
|
20240411,133200,213690390,2565,2565,2565,2565,0
|
|
20240411,133100,213690390,2565,2565,2565,2565,0
|
|
20240411,133000,213690390,2565,2565,2565,2565,250
|
|
20240411,132900,213049140,2565,2565,2565,2565,0
|
|
20240411,132800,213049140,2565,2575,2575,2565,2909
|
|
20240411,132700,205558560,2575,2575,2575,2575,0
|
|
20240411,132600,205558560,2575,2575,2575,2575,20
|
|
20240411,132500,205507060,2580,2580,2580,2580,98
|
|
20240411,132400,205254220,2580,2580,2580,2580,296
|
|
20240411,132300,204490540,2585,2580,2585,2580,1068
|
|
20240411,132200,201730760,2580,2580,2580,2580,362
|
|
20240411,132100,200796800,2585,2585,2585,2585,0
|
|
20240411,132000,200796800,2585,2580,2585,2580,56
|
|
20240411,131900,200652070,2580,2580,2580,2580,530
|
|
20240411,131800,199284670,2580,2580,2580,2580,30
|
|
20240411,131700,199207270,2580,2580,2580,2580,0
|
|
20240411,131600,199207270,2580,2580,2580,2580,171
|
|
20240411,131500,198766090,2580,2580,2580,2580,372
|
|
20240411,131400,197806330,2575,2575,2575,2575,0
|
|
20240411,131300,197806330,2575,2575,2575,2575,0
|
|
20240411,131200,197806330,2575,2575,2575,2575,6
|
|
20240411,131100,197790880,2590,2590,2590,2590,0
|
|
20240411,131000,197790880,2590,2590,2590,2590,0
|
|
20240411,130900,197790880,2590,2590,2590,2590,3
|
|
20240411,130800,197783110,2590,2590,2590,2590,0
|
|
20240411,130700,197783110,2590,2590,2590,2590,1
|
|
20240411,130600,197780520,2565,2565,2565,2565,0
|
|
20240411,130500,197780520,2565,2570,2570,2565,781
|
|
20240411,130400,195774350,2590,2590,2590,2590,0
|
|
20240411,130300,195774350,2590,2590,2590,2590,0
|
|
20240411,130200,195774350,2590,2590,2590,2590,0
|
|
20240411,130100,195774350,2590,2590,2590,2590,0
|
|
20240411,130000,195774350,2590,2590,2590,2590,200
|
|
20240411,125900,195256350,2590,2590,2590,2590,998
|
|
20240411,125800,192671530,2590,2585,2590,2585,710
|
|
20240411,125700,190833630,2585,2580,2585,2580,3654
|
|
20240411,125600,181398505,2580,2570,2580,2570,335
|
|
20240411,125500,180537215,2570,2570,2570,2570,300
|
|
20240411,125400,179766215,2575,2575,2575,2575,1271
|
|
20240411,125300,176493390,2575,2575,2575,2575,0
|
|
20240411,125200,176493390,2575,2575,2575,2575,103
|
|
20240411,125100,176228165,2560,2560,2560,2560,0
|
|
20240411,125000,176228165,2560,2560,2560,2560,0
|
|
20240411,124900,176228165,2560,2560,2560,2560,0
|
|
20240411,124800,176228165,2560,2560,2560,2560,63
|
|
20240411,124700,176066885,2575,2575,2575,2575,0
|
|
20240411,124600,176066885,2575,2575,2575,2575,0
|
|
20240411,124500,176066885,2575,2575,2575,2575,0
|
|
20240411,124400,176066885,2575,2575,2575,2575,0
|
|
20240411,124300,176066885,2575,2575,2575,2575,0
|
|
20240411,124200,176066885,2575,2575,2575,2575,0
|
|
20240411,124100,176066885,2575,2575,2575,2575,0
|
|
20240411,124000,176066885,2575,2575,2575,2575,0
|
|
20240411,123900,176066885,2575,2575,2575,2575,0
|
|
20240411,123800,176066885,2575,2575,2575,2575,36
|
|
20240411,123700,175974185,2575,2575,2575,2575,0
|
|
20240411,123600,175974185,2575,2575,2575,2575,0
|
|
20240411,123500,175974185,2575,2575,2575,2575,0
|
|
20240411,123400,175974185,2575,2575,2575,2575,0
|
|
20240411,123300,175974185,2575,2575,2575,2575,0
|
|
20240411,123200,175974185,2575,2580,2580,2575,313
|
|
20240411,123100,175168205,2575,2575,2575,2575,363
|
|
20240411,123000,174233480,2575,2575,2575,2575,0
|
|
20240411,122900,174233480,2575,2575,2575,2575,28
|
|
20240411,122800,174161380,2575,2575,2575,2575,0
|
|
20240411,122700,174161380,2575,2575,2575,2575,500
|
|
20240411,122600,172873880,2565,2565,2565,2565,1000
|
|
20240411,122500,170308880,2565,2565,2565,2565,0
|
|
20240411,122400,170308880,2565,2565,2565,2565,0
|
|
20240411,122300,170308880,2565,2565,2565,2565,64
|
|
20240411,122200,170144720,2575,2575,2575,2575,0
|
|
20240411,122100,170144720,2575,2575,2575,2575,501
|
|
20240411,122000,168854645,2575,2575,2575,2575,546
|
|
20240411,121900,167448695,2575,2575,2575,2575,1000
|
|
20240411,121800,164873695,2575,2575,2575,2575,0
|
|
20240411,121700,164873695,2575,2575,2575,2575,119
|
|
20240411,121600,164567270,2575,2580,2580,2575,538
|
|
20240411,121500,163180730,2575,2575,2575,2575,0
|
|
20240411,121400,163180730,2575,2575,2575,2575,120
|
|
20240411,121300,162871730,2575,2575,2575,2575,63
|
|
20240411,121200,162709505,2575,2575,2575,2575,0
|
|
20240411,121100,162709505,2575,2575,2575,2575,100
|
|
20240411,121000,162452005,2575,2575,2580,2575,890
|
|
20240411,120900,160160075,2575,2575,2575,2575,706
|
|
20240411,120800,158342125,2575,2570,2575,2565,1284
|
|
20240411,120700,155046515,2560,2560,2560,2560,0
|
|
20240411,120600,155046515,2560,2560,2560,2560,252
|
|
20240411,120500,154401395,2555,2555,2555,2555,0
|
|
20240411,120400,154401395,2555,2555,2555,2555,0
|
|
20240411,120300,154401395,2555,2555,2555,2555,0
|
|
20240411,120200,154401395,2555,2555,2555,2555,0
|
|
20240411,120100,154401395,2555,2555,2555,2555,0
|
|
20240411,120000,154401395,2555,2555,2555,2555,0
|
|
20240411,115900,154401395,2555,2555,2555,2555,0
|
|
20240411,115800,154401395,2555,2555,2555,2555,0
|
|
20240411,115700,154401395,2555,2555,2555,2555,0
|
|
20240411,115600,154401395,2555,2555,2555,2555,63
|
|
20240411,115500,154240430,2560,2560,2560,2560,0
|
|
20240411,115400,154240430,2560,2560,2560,2560,0
|
|
20240411,115300,154240430,2560,2560,2560,2560,3
|
|
20240411,115200,154232750,2560,2560,2560,2560,9
|
|
20240411,115100,154209710,2560,2560,2560,2560,0
|
|
20240411,115000,154209710,2560,2560,2560,2560,236
|
|
20240411,114900,153605550,2555,2550,2555,2550,1280
|
|
20240411,114800,150335995,2545,2545,2545,2545,0
|
|
20240411,114700,150335995,2545,2545,2545,2545,64
|
|
20240411,114600,150173115,2545,2545,2545,2545,20
|
|
20240411,114500,150122215,2550,2550,2550,2550,1
|
|
20240411,114400,150119665,2545,2550,2550,2545,60
|
|
20240411,114300,149966890,2550,2550,2550,2550,10
|
|
20240411,114200,149941390,2540,2540,2540,2540,0
|
|
20240411,114100,149941390,2540,2540,2540,2540,40
|
|
20240411,114000,149839790,2540,2540,2540,2540,0
|
|
20240411,113900,149839790,2540,2540,2540,2540,63
|
|
20240411,113800,149679770,2540,2540,2540,2540,0
|
|
20240411,113700,149679770,2540,2540,2540,2540,1
|
|
20240411,113600,149677230,2540,2540,2540,2540,0
|
|
20240411,113500,149677230,2540,2545,2545,2540,30
|
|
20240411,113400,149601015,2540,2540,2540,2540,0
|
|
20240411,113300,149601015,2540,2540,2540,2540,0
|
|
20240411,113200,149601015,2540,2540,2540,2540,34
|
|
20240411,113100,149514655,2550,2550,2550,2550,0
|
|
20240411,113000,149514655,2550,2550,2550,2550,0
|
|
20240411,112900,149514655,2550,2550,2550,2550,0
|
|
20240411,112800,149514655,2550,2550,2550,2550,1
|
|
20240411,112700,149512105,2550,2550,2550,2550,0
|
|
20240411,112600,149512105,2550,2550,2550,2550,0
|
|
20240411,112500,149512105,2550,2540,2550,2535,181
|
|
20240411,112400,149052345,2540,2545,2545,2540,2999
|
|
20240411,112300,141421340,2545,2545,2545,2545,0
|
|
20240411,112200,141421340,2545,2545,2545,2545,116
|
|
20240411,112100,141126120,2545,2545,2545,2545,0
|
|
20240411,112000,141126120,2545,2545,2545,2545,1
|
|
20240411,111900,141123575,2550,2550,2550,2550,1
|
|
20240411,111800,141121025,2545,2545,2545,2545,0
|
|
20240411,111700,141121025,2545,2545,2545,2545,0
|
|
20240411,111600,141121025,2545,2545,2545,2545,0
|
|
20240411,111500,141121025,2545,2545,2545,2545,0
|
|
20240411,111400,141121025,2545,2545,2545,2545,1
|
|
20240411,111300,141118480,2545,2555,2555,2545,455
|
|
20240411,111200,139957065,2575,2575,2575,2575,0
|
|
20240411,111100,139957065,2575,2575,2575,2575,9
|
|
20240411,111000,139933890,2555,2555,2555,2555,0
|
|
20240411,110900,139933890,2555,2555,2555,2555,0
|
|
20240411,110800,139933890,2555,2570,2570,2555,4940
|
|
20240411,110700,127269820,2575,2575,2575,2575,0
|
|
20240411,110600,127269820,2575,2575,2575,2575,75
|
|
20240411,110500,127076695,2570,2570,2570,2570,12
|
|
20240411,110400,127045855,2570,2570,2570,2570,63
|
|
20240411,110300,126883945,2575,2575,2575,2575,101
|
|
20240411,110200,126623870,2575,2575,2575,2575,20
|
|
20240411,110100,126572370,2570,2570,2570,2570,404
|
|
20240411,110000,125534090,2570,2570,2570,2570,0
|
|
20240411,105900,125534090,2570,2570,2570,2570,577
|
|
20240411,105800,124051200,2570,2570,2570,2570,3
|
|
20240411,105700,124043490,2575,2575,2575,2575,0
|
|
20240411,105600,124043490,2575,2575,2575,2575,0
|
|
20240411,105500,124043490,2575,2575,2575,2575,0
|
|
20240411,105400,124043490,2575,2575,2575,2575,1
|
|
20240411,105300,124040915,2575,2575,2575,2575,0
|
|
20240411,105200,124040915,2575,2575,2575,2575,36
|
|
20240411,105100,123948215,2580,2580,2580,2580,200
|
|
20240411,105000,123432215,2580,2580,2580,2580,10
|
|
20240411,104900,123406415,2575,2575,2575,2575,172
|
|
20240411,104800,122963515,2585,2585,2585,2585,0
|
|
20240411,104700,122963515,2585,2575,2585,2575,66
|
|
20240411,104600,122793535,2575,2575,2575,2575,0
|
|
20240411,104500,122793535,2575,2575,2575,2575,0
|
|
20240411,104400,122793535,2575,2575,2575,2575,0
|
|
20240411,104300,122793535,2575,2580,2580,2575,200
|
|
20240411,104200,122277770,2575,2575,2575,2575,0
|
|
20240411,104100,122277770,2575,2575,2575,2575,400
|
|
20240411,104000,121247770,2585,2585,2585,2585,0
|
|
20240411,103900,121247770,2585,2575,2585,2575,281
|
|
20240411,103800,120524015,2585,2585,2585,2585,0
|
|
20240411,103700,120524015,2585,2585,2585,2585,0
|
|
20240411,103600,120524015,2585,2585,2585,2585,0
|
|
20240411,103500,120524015,2585,2580,2585,2580,1000
|
|
20240411,103400,117940015,2585,2585,2585,2585,0
|
|
20240411,103300,117940015,2585,2585,2585,2585,0
|
|
20240411,103200,117940015,2585,2555,2585,2550,1040
|
|
20240411,103100,115258980,2570,2570,2570,2570,1
|
|
20240411,103000,115256410,2570,2560,2570,2555,64
|
|
20240411,102900,115092870,2575,2575,2575,2575,199
|
|
20240411,102800,114580445,2575,2575,2575,2575,10
|
|
20240411,102700,114554695,2575,2575,2575,2575,1035
|
|
20240411,102600,111889570,2570,2570,2570,2570,1122
|
|
20240411,102500,109006030,2570,2570,2570,2570,405
|
|
20240411,102400,107965180,2555,2555,2555,2555,0
|
|
20240411,102300,107965180,2555,2555,2555,2555,0
|
|
20240411,102200,107965180,2555,2555,2555,2555,63
|
|
20240411,102100,107804215,2570,2570,2570,2570,100
|
|
20240411,102000,107547215,2570,2570,2570,2570,55
|
|
20240411,101900,107405865,2540,2540,2540,2540,11
|
|
20240411,101800,107377925,2570,2570,2570,2565,2006
|
|
20240411,101700,102223080,2535,2535,2535,2535,0
|
|
20240411,101600,102223080,2535,2550,2550,2535,1035
|
|
20240411,101500,99595380,2550,2550,2550,2550,19
|
|
20240411,101400,99546930,2545,2560,2560,2545,1799
|
|
20240411,101300,94943350,2560,2545,2560,2545,456
|
|
20240411,101200,93777395,2555,2555,2555,2555,0
|
|
20240411,101100,93777395,2555,2555,2555,2555,500
|
|
20240411,101000,92499895,2555,2555,2555,2555,12
|
|
20240411,100900,92469235,2555,2555,2555,2555,712
|
|
20240411,100800,90650075,2550,2540,2550,2540,2315
|
|
20240411,100700,84756825,2540,2540,2540,2540,0
|
|
20240411,100600,84756825,2540,2540,2540,2540,89
|
|
20240411,100500,84530765,2550,2550,2550,2545,690
|
|
20240411,100400,82774120,2550,2545,2550,2540,565
|
|
20240411,100300,81338870,2550,2550,2550,2550,129
|
|
20240411,100200,81009920,2550,2550,2550,2550,4
|
|
20240411,100100,80999720,2550,2550,2550,2550,0
|
|
20240411,100000,80999720,2550,2550,2550,2550,11
|
|
20240411,095900,80971670,2545,2555,2555,2545,98
|
|
20240411,095800,80722205,2555,2555,2555,2555,105
|
|
20240411,095700,80453930,2555,2555,2555,2555,110
|
|
20240411,095600,80172880,2555,2555,2555,2555,0
|
|
20240411,095500,80172880,2555,2545,2555,2545,454
|
|
20240411,095400,79013540,2555,2555,2555,2555,0
|
|
20240411,095300,79013540,2555,2555,2555,2555,0
|
|
20240411,095200,79013540,2555,2540,2555,2535,1155
|
|
20240411,095100,76079925,2555,2555,2555,2555,0
|
|
20240411,095000,76079925,2555,2555,2555,2555,0
|
|
20240411,094900,76079925,2555,2555,2555,2555,549
|
|
20240411,094800,74677230,2555,2555,2555,2555,1
|
|
20240411,094700,74674675,2555,2555,2555,2555,1
|
|
20240411,094600,74672120,2555,2555,2555,2555,56
|
|
20240411,094500,74529040,2555,2555,2555,2555,0
|
|
20240411,094400,74529040,2555,2555,2555,2555,50
|
|
20240411,094300,74401290,2555,2555,2555,2555,1
|
|
20240411,094200,74398735,2545,2545,2545,2545,163
|
|
20240411,094100,73983900,2555,2555,2555,2555,0
|
|
20240411,094000,73983900,2555,2555,2555,2555,1
|
|
20240411,093900,73981345,2545,2550,2550,2545,594
|
|
20240411,093800,72466660,2555,2555,2555,2555,15
|
|
20240411,093700,72428335,2555,2555,2555,2555,0
|
|
20240411,093600,72428335,2555,2555,2555,2555,0
|
|
20240411,093500,72428335,2555,2555,2555,2555,1
|
|
20240411,093400,72425780,2560,2560,2560,2560,0
|
|
20240411,093300,72425780,2560,2560,2560,2560,1
|
|
20240411,093200,72423220,2555,2555,2555,2555,15
|
|
20240411,093100,72384895,2560,2560,2560,2560,0
|
|
20240411,093000,72384895,2560,2560,2560,2560,0
|
|
20240411,092900,72384895,2560,2550,2560,2550,901
|
|
20240411,092800,70087335,2560,2560,2560,2560,1
|
|
20240411,092700,70084775,2550,2550,2550,2550,137
|
|
20240411,092600,69735425,2560,2550,2560,2550,2000
|
|
20240411,092500,64617095,2560,2560,2560,2560,0
|
|
20240411,092400,64617095,2560,2535,2560,2535,430
|
|
20240411,092300,63524645,2535,2525,2535,2525,202
|
|
20240411,092200,63013575,2525,2525,2525,2525,32
|
|
20240411,092100,62932775,2525,2530,2530,2525,1077
|
|
20240411,092000,60212965,2525,2525,2535,2525,884
|
|
20240411,091900,57980855,2525,2525,2525,2525,1307
|
|
20240411,091800,54680680,2535,2535,2535,2535,20
|
|
20240411,091700,54629980,2545,2540,2545,2515,540
|
|
20240411,091600,53269455,2545,2545,2545,2545,1
|
|
20240411,091500,53266910,2550,2520,2550,2520,1314
|
|
20240411,091400,49942980,2530,2530,2530,2530,64
|
|
20240411,091300,49781060,2520,2545,2545,2520,8007
|
|
20240411,091200,29566580,2545,2535,2555,2535,2258
|
|
20240411,091100,23842505,2560,2560,2560,2560,19
|
|
20240411,091000,23793865,2560,2555,2560,2555,110
|
|
20240411,090900,23512810,2555,2555,2555,2535,676
|
|
20240411,090800,21791610,2570,2530,2570,2530,874
|
|
20240411,090700,19568605,2560,2560,2560,2560,1
|
|
20240411,090600,19566045,2570,2540,2570,2530,1308
|
|
20240411,090500,16229350,2540,2545,2545,2540,490
|
|
20240411,090400,14983345,2545,2550,2550,2545,676
|
|
20240411,090300,13262875,2550,2550,2550,2540,580
|
|
20240411,090200,11784520,2550,2550,2550,2550,1313
|
|
20240411,090100,8436370,2555,2560,2560,2555,2740
|
|
20240411,090000,1424085,2560,2575,2575,2560,553
|