636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193300,488712890,2545,2545,2545,2545,4491
|
|
20240412,193200,488712890,2545,2545,2545,2545,0
|
|
20240412,193100,488712890,2545,2545,2545,2545,0
|
|
20240412,193000,488712890,2545,2545,2545,2545,0
|
|
20240412,192900,488712890,2545,2545,2545,2545,0
|
|
20240412,192800,488712890,2545,2545,2545,2545,0
|
|
20240412,192700,488712890,2545,2545,2545,2545,0
|
|
20240412,192600,488712890,2545,2545,2545,2545,0
|
|
20240412,192500,488712890,2545,2545,2545,2545,0
|
|
20240412,192400,488712890,2545,2545,2545,2545,0
|
|
20240412,192300,488712890,2545,2545,2545,2545,0
|
|
20240412,192200,488712890,2545,2545,2545,2545,0
|
|
20240412,192100,488712890,2545,2545,2545,2545,0
|
|
20240412,192000,488712890,2545,2545,2545,2545,0
|
|
20240412,191900,488712890,2545,2545,2545,2545,0
|
|
20240412,191800,488712890,2545,2545,2545,2545,0
|
|
20240412,191700,488712890,2545,2545,2545,2545,0
|
|
20240412,191600,488712890,2545,2545,2545,2545,0
|
|
20240412,191500,488712890,2545,2545,2545,2545,0
|
|
20240412,191400,488712890,2545,2545,2545,2545,0
|
|
20240412,191300,488712890,2545,2545,2545,2545,0
|
|
20240412,191200,488712890,2545,2545,2545,2545,0
|
|
20240412,191100,488712890,2545,2545,2545,2545,0
|
|
20240412,191000,488712890,2545,2545,2545,2545,0
|
|
20240412,190900,488712890,2545,2545,2545,2545,0
|
|
20240412,190800,488712890,2545,2545,2545,2545,0
|
|
20240412,190700,488712890,2545,2545,2545,2545,0
|
|
20240412,190600,488712890,2545,2545,2545,2545,0
|
|
20240412,190500,488712890,2545,2545,2545,2545,0
|
|
20240412,190400,488712890,2545,2545,2545,2545,0
|
|
20240412,190300,488712890,2545,2545,2545,2545,4491
|
|
20240412,190200,488712890,2545,2545,2545,2545,0
|
|
20240412,190100,488712890,2545,2545,2545,2545,0
|
|
20240412,190000,488712890,2545,2545,2545,2545,0
|
|
20240412,185900,488712890,2545,2545,2545,2545,0
|
|
20240412,185800,488712890,2545,2545,2545,2545,0
|
|
20240412,185700,488712890,2545,2545,2545,2545,0
|
|
20240412,185600,488712890,2545,2545,2545,2545,0
|
|
20240412,185500,488712890,2545,2545,2545,2545,0
|
|
20240412,185400,488712890,2545,2545,2545,2545,0
|
|
20240412,185300,488712890,2545,2545,2545,2545,0
|
|
20240412,185200,488712890,2545,2545,2545,2545,0
|
|
20240412,185100,488712890,2545,2545,2545,2545,0
|
|
20240412,185000,488712890,2545,2545,2545,2545,0
|
|
20240412,184900,488712890,2545,2545,2545,2545,0
|
|
20240412,184800,488712890,2545,2545,2545,2545,0
|
|
20240412,184700,488712890,2545,2545,2545,2545,0
|
|
20240412,184600,488712890,2545,2545,2545,2545,0
|
|
20240412,184500,488712890,2545,2545,2545,2545,0
|
|
20240412,184400,488712890,2545,2545,2545,2545,0
|
|
20240412,184300,488712890,2545,2545,2545,2545,0
|
|
20240412,184200,488712890,2545,2545,2545,2545,0
|
|
20240412,184100,488712890,2545,2545,2545,2545,0
|
|
20240412,184000,488712890,2545,2545,2545,2545,0
|
|
20240412,183900,488712890,2545,2545,2545,2545,0
|
|
20240412,183800,488712890,2545,2545,2545,2545,0
|
|
20240412,183700,488712890,2545,2545,2545,2545,0
|
|
20240412,183600,488712890,2545,2545,2545,2545,0
|
|
20240412,183500,488712890,2545,2545,2545,2545,0
|
|
20240412,183400,488712890,2545,2545,2545,2545,0
|
|
20240412,183300,488712890,2545,2545,2545,2545,4491
|
|
20240412,183200,488712890,2545,2545,2545,2545,0
|
|
20240412,183100,488712890,2545,2545,2545,2545,0
|
|
20240412,183000,488712890,2545,2545,2545,2545,0
|
|
20240412,182900,488712890,2545,2545,2545,2545,0
|
|
20240412,182800,488712890,2545,2545,2545,2545,0
|
|
20240412,182700,488712890,2545,2545,2545,2545,0
|
|
20240412,182600,488712890,2545,2545,2545,2545,0
|
|
20240412,182500,488712890,2545,2545,2545,2545,0
|
|
20240412,182400,488712890,2545,2545,2545,2545,0
|
|
20240412,182300,488712890,2545,2545,2545,2545,0
|
|
20240412,182200,488712890,2545,2545,2545,2545,0
|
|
20240412,182100,488712890,2545,2545,2545,2545,0
|
|
20240412,182000,488712890,2545,2545,2545,2545,0
|
|
20240412,181900,488712890,2545,2545,2545,2545,0
|
|
20240412,181800,488712890,2545,2545,2545,2545,0
|
|
20240412,181700,488712890,2545,2545,2545,2545,0
|
|
20240412,181600,488712890,2545,2545,2545,2545,0
|
|
20240412,181500,488712890,2545,2545,2545,2545,0
|
|
20240412,181400,488712890,2545,2545,2545,2545,0
|
|
20240412,181300,488712890,2545,2545,2545,2545,0
|
|
20240412,181200,488712890,2545,2545,2545,2545,0
|
|
20240412,181100,488712890,2545,2545,2545,2545,0
|
|
20240412,181000,488712890,2545,2545,2545,2545,0
|
|
20240412,180900,488712890,2545,2545,2545,2545,0
|
|
20240412,180800,488712890,2545,2545,2545,2545,0
|
|
20240412,180700,488712890,2545,2545,2545,2545,0
|
|
20240412,180600,488712890,2545,2545,2545,2545,0
|
|
20240412,180500,488712890,2545,2545,2545,2545,0
|
|
20240412,180400,488712890,2545,2545,2545,2545,0
|
|
20240412,180300,488712890,2545,2545,2545,2545,4491
|
|
20240412,180200,488712890,2545,2545,2545,2545,0
|
|
20240412,180100,488712890,2545,2545,2545,2545,0
|
|
20240412,180000,488712890,2545,2545,2545,2545,0
|
|
20240412,175900,488712890,2545,2545,2545,2545,0
|
|
20240412,175800,488712890,2545,2545,2545,2545,0
|
|
20240412,175700,488712890,2545,2545,2545,2545,0
|
|
20240412,175600,488712890,2545,2545,2545,2545,0
|
|
20240412,175500,488712890,2545,2545,2545,2545,0
|
|
20240412,175400,488712890,2545,2545,2545,2545,0
|
|
20240412,175300,488712890,2545,2545,2545,2545,0
|
|
20240412,175200,488712890,2545,2545,2545,2545,0
|
|
20240412,175100,488712890,2545,2545,2545,2545,0
|
|
20240412,175000,488712890,2545,2545,2545,2545,0
|
|
20240412,174900,488712890,2545,2545,2545,2545,0
|
|
20240412,174800,488712890,2545,2545,2545,2545,0
|
|
20240412,174700,488712890,2545,2545,2545,2545,0
|
|
20240412,174600,488712890,2545,2545,2545,2545,0
|
|
20240412,174500,488712890,2545,2545,2545,2545,0
|
|
20240412,174400,488712890,2545,2545,2545,2545,0
|
|
20240412,174300,488712890,2545,2545,2545,2545,0
|
|
20240412,174200,488712890,2545,2545,2545,2545,0
|
|
20240412,174100,488712890,2545,2545,2545,2545,0
|
|
20240412,174000,488712890,2545,2545,2545,2545,0
|
|
20240412,173900,488712890,2545,2545,2545,2545,0
|
|
20240412,173800,488712890,2545,2545,2545,2545,0
|
|
20240412,173700,488712890,2545,2545,2545,2545,0
|
|
20240412,173600,488712890,2545,2545,2545,2545,0
|
|
20240412,173500,488712890,2545,2545,2545,2545,0
|
|
20240412,173400,488712890,2545,2545,2545,2545,0
|
|
20240412,173300,488712890,2545,2545,2545,2545,4491
|
|
20240412,173200,488712890,2545,2545,2545,2545,0
|
|
20240412,173100,488712890,2545,2545,2545,2545,0
|
|
20240412,173000,488712890,2545,2545,2545,2545,0
|
|
20240412,172900,488712890,2545,2545,2545,2545,0
|
|
20240412,172800,488712890,2545,2545,2545,2545,0
|
|
20240412,172700,488712890,2545,2545,2545,2545,0
|
|
20240412,172600,488712890,2545,2545,2545,2545,0
|
|
20240412,172500,488712890,2545,2545,2545,2545,0
|
|
20240412,172400,488712890,2545,2545,2545,2545,0
|
|
20240412,172300,488712890,2545,2545,2545,2545,0
|
|
20240412,172200,488712890,2545,2545,2545,2545,0
|
|
20240412,172100,488712890,2545,2545,2545,2545,0
|
|
20240412,172000,488712890,2545,2545,2545,2545,0
|
|
20240412,171900,488712890,2545,2545,2545,2545,0
|
|
20240412,171800,488712890,2545,2545,2545,2545,0
|
|
20240412,171700,488712890,2545,2545,2545,2545,0
|
|
20240412,171600,488712890,2545,2545,2545,2545,0
|
|
20240412,171500,488712890,2545,2545,2545,2545,0
|
|
20240412,171400,488712890,2545,2545,2545,2545,0
|
|
20240412,171300,488712890,2545,2545,2545,2545,0
|
|
20240412,171200,488712890,2545,2545,2545,2545,0
|
|
20240412,171100,488712890,2545,2545,2545,2545,0
|
|
20240412,171000,488712890,2545,2545,2545,2545,0
|
|
20240412,170900,488712890,2545,2545,2545,2545,0
|
|
20240412,170800,488712890,2545,2545,2545,2545,0
|
|
20240412,170700,488712890,2545,2545,2545,2545,0
|
|
20240412,170600,488712890,2545,2545,2545,2545,0
|
|
20240412,170500,488712890,2545,2545,2545,2545,0
|
|
20240412,170400,488712890,2545,2545,2545,2545,0
|
|
20240412,170300,488712890,2545,2545,2545,2545,4491
|
|
20240412,170200,488712890,2545,2545,2545,2545,0
|
|
20240412,170100,488712890,2545,2545,2545,2545,0
|
|
20240412,170000,488712890,2545,2545,2545,2545,0
|
|
20240412,165900,488712890,2545,2545,2545,2545,0
|
|
20240412,165800,488712890,2545,2545,2545,2545,0
|
|
20240412,165700,488712890,2545,2545,2545,2545,0
|
|
20240412,165600,488712890,2545,2545,2545,2545,0
|
|
20240412,165500,488712890,2545,2545,2545,2545,0
|
|
20240412,165400,488712890,2545,2545,2545,2545,0
|
|
20240412,165300,488712890,2545,2545,2545,2545,0
|
|
20240412,165200,488712890,2545,2545,2545,2545,0
|
|
20240412,165100,488712890,2545,2545,2545,2545,0
|
|
20240412,165000,488712890,2545,2545,2545,2545,0
|
|
20240412,164900,488712890,2545,2545,2545,2545,0
|
|
20240412,164800,488712890,2545,2545,2545,2545,0
|
|
20240412,164700,488712890,2545,2545,2545,2545,0
|
|
20240412,164600,488712890,2545,2545,2545,2545,0
|
|
20240412,164500,488712890,2545,2545,2545,2545,0
|
|
20240412,164400,488712890,2545,2545,2545,2545,0
|
|
20240412,164300,488712890,2545,2545,2545,2545,0
|
|
20240412,164200,488712890,2545,2545,2545,2545,0
|
|
20240412,164100,488712890,2545,2545,2545,2545,0
|
|
20240412,164000,488712890,2545,2545,2545,2545,0
|
|
20240412,163900,488712890,2545,2545,2545,2545,0
|
|
20240412,163800,488712890,2545,2545,2545,2545,0
|
|
20240412,163700,488712890,2545,2545,2545,2545,0
|
|
20240412,163600,488712890,2545,2545,2545,2545,0
|
|
20240412,163500,488712890,2545,2545,2545,2545,0
|
|
20240412,163400,488712890,2545,2545,2545,2545,0
|
|
20240412,163300,488712890,2545,2545,2545,2545,4491
|
|
20240412,163200,488712890,2545,2545,2545,2545,0
|
|
20240412,163100,488712890,2545,2545,2545,2545,0
|
|
20240412,163000,488712890,2545,2545,2545,2545,0
|
|
20240412,162900,488712890,2545,2545,2545,2545,0
|
|
20240412,162800,488712890,2545,2545,2545,2545,0
|
|
20240412,162700,488712890,2545,2545,2545,2545,0
|
|
20240412,162600,488712890,2545,2545,2545,2545,0
|
|
20240412,162500,488712890,2545,2545,2545,2545,0
|
|
20240412,162400,488712890,2545,2545,2545,2545,0
|
|
20240412,162300,488712890,2545,2545,2545,2545,0
|
|
20240412,162200,488712890,2545,2545,2545,2545,0
|
|
20240412,162100,488712890,2545,2545,2545,2545,0
|
|
20240412,162000,488712890,2545,2545,2545,2545,0
|
|
20240412,161900,488712890,2545,2545,2545,2545,0
|
|
20240412,161800,488712890,2545,2545,2545,2545,0
|
|
20240412,161700,488712890,2545,2545,2545,2545,0
|
|
20240412,161600,488712890,2545,2545,2545,2545,0
|
|
20240412,161500,488712890,2545,2545,2545,2545,0
|
|
20240412,161400,488712890,2545,2545,2545,2545,0
|
|
20240412,161300,488712890,2545,2545,2545,2545,0
|
|
20240412,161200,488712890,2545,2545,2545,2545,0
|
|
20240412,161100,488712890,2545,2545,2545,2545,0
|
|
20240412,161000,488712890,2545,2545,2545,2545,0
|
|
20240412,160900,488712890,2545,2545,2545,2545,0
|
|
20240412,160800,488712890,2545,2545,2545,2545,0
|
|
20240412,160700,488712890,2545,2545,2545,2545,0
|
|
20240412,160600,488712890,2545,2545,2545,2545,0
|
|
20240412,160500,488712890,2545,2545,2545,2545,0
|
|
20240412,160400,488712890,2545,2545,2545,2545,0
|
|
20240412,160300,488712890,2545,2545,2545,2545,4491
|
|
20240412,160200,488712890,2545,2545,2545,2545,0
|
|
20240412,160100,488712890,2545,2545,2545,2545,0
|
|
20240412,160000,488712890,2545,2545,2545,2545,0
|
|
20240412,155900,488712890,2545,2545,2545,2545,0
|
|
20240412,155800,488712890,2545,2545,2545,2545,0
|
|
20240412,155700,488712890,2545,2545,2545,2545,0
|
|
20240412,155600,488712890,2545,2545,2545,2545,0
|
|
20240412,155500,488712890,2545,2545,2545,2545,0
|
|
20240412,155400,488712890,2545,2545,2545,2545,0
|
|
20240412,155300,488712890,2545,2545,2545,2545,0
|
|
20240412,155200,488712890,2545,2545,2545,2545,0
|
|
20240412,155100,488712890,2545,2545,2545,2545,0
|
|
20240412,155000,488712890,2545,2545,2545,2545,0
|
|
20240412,154900,488712890,2545,2545,2545,2545,0
|
|
20240412,154800,488712890,2545,2545,2545,2545,0
|
|
20240412,154700,488712890,2545,2545,2545,2545,0
|
|
20240412,154600,488712890,2545,2545,2545,2545,0
|
|
20240412,154500,488712890,2545,2545,2545,2545,0
|
|
20240412,154400,488712890,2545,2545,2545,2545,0
|
|
20240412,154300,488712890,2545,2545,2545,2545,0
|
|
20240412,154200,488712890,2545,2545,2545,2545,0
|
|
20240412,154100,488712890,2545,2545,2545,2545,0
|
|
20240412,154000,488712890,2545,2545,2545,2545,0
|
|
20240412,153900,488712890,2545,2545,2545,2545,0
|
|
20240412,153800,488712890,2545,2545,2545,2545,0
|
|
20240412,153700,488712890,2545,2545,2545,2545,0
|
|
20240412,153600,488712890,2545,2545,2545,2545,0
|
|
20240412,153500,488712890,2545,2545,2545,2545,0
|
|
20240412,153400,488712890,2545,2545,2545,2545,0
|
|
20240412,153300,488712890,2545,2545,2545,2545,4491
|
|
20240412,153200,488712890,2545,2545,2545,2545,0
|
|
20240412,153100,488712890,2545,2545,2545,2545,0
|
|
20240412,153000,488712890,2545,2545,2545,2545,4491
|
|
20240412,152900,477283295,2540,2540,2540,2540,0
|
|
20240412,152800,477283295,2540,2540,2540,2540,0
|
|
20240412,152700,477283295,2540,2540,2540,2540,0
|
|
20240412,152600,477283295,2540,2540,2540,2540,0
|
|
20240412,152500,477283295,2540,2540,2540,2540,0
|
|
20240412,152400,477283295,2540,2540,2540,2540,0
|
|
20240412,152300,477283295,2540,2540,2540,2540,0
|
|
20240412,152200,477283295,2540,2540,2540,2540,0
|
|
20240412,152100,477283295,2540,2540,2540,2540,0
|
|
20240412,152000,477283295,2540,2540,2540,2540,0
|
|
20240412,151900,477283295,2540,2540,2540,2540,0
|
|
20240412,151800,477283295,2540,2540,2540,2540,1
|
|
20240412,151700,477280755,2535,2540,2540,2535,1282
|
|
20240412,151600,474029475,2540,2540,2540,2540,192
|
|
20240412,151500,473541795,2540,2540,2540,2540,377
|
|
20240412,151400,472584215,2540,2540,2540,2540,181
|
|
20240412,151300,472124475,2540,2540,2540,2540,182
|
|
20240412,151200,471662195,2540,2535,2540,2535,591
|
|
20240412,151100,470163095,2540,2540,2540,2540,297
|
|
20240412,151000,469408715,2540,2540,2540,2540,175
|
|
20240412,150900,468964215,2540,2540,2540,2540,172
|
|
20240412,150800,468527335,2540,2540,2540,2540,186
|
|
20240412,150700,468054895,2540,2540,2540,2540,256
|
|
20240412,150600,467404655,2540,2540,2540,2540,195
|
|
20240412,150500,466909355,2540,2540,2540,2540,257
|
|
20240412,150400,466256575,2540,2540,2540,2540,232
|
|
20240412,150300,465667295,2540,2540,2540,2535,233
|
|
20240412,150200,465075735,2540,2540,2540,2540,192
|
|
20240412,150100,464588055,2540,2535,2540,2535,1033
|
|
20240412,150000,461968920,2535,2530,2535,2530,4646
|
|
20240412,145900,450213630,2530,2530,2530,2530,2058
|
|
20240412,145800,445006890,2535,2530,2535,2530,73
|
|
20240412,145700,444822195,2535,2535,2535,2535,0
|
|
20240412,145600,444822195,2535,2535,2535,2535,5252
|
|
20240412,145500,431508375,2535,2530,2535,2530,302
|
|
20240412,145400,430744305,2535,2535,2535,2535,50
|
|
20240412,145300,430617555,2535,2535,2535,2535,0
|
|
20240412,145200,430617555,2535,2535,2535,2535,150
|
|
20240412,145100,430237305,2535,2530,2535,2530,1465
|
|
20240412,145000,426526370,2530,2530,2530,2530,57
|
|
20240412,144900,426382160,2530,2530,2530,2530,22
|
|
20240412,144800,426326500,2530,2530,2530,2530,127
|
|
20240412,144700,426005190,2525,2525,2525,2525,0
|
|
20240412,144600,426005190,2525,2525,2525,2525,300
|
|
20240412,144500,425247690,2510,2515,2530,2510,3273
|
|
20240412,144400,417029240,2530,2530,2530,2530,1
|
|
20240412,144300,417026710,2510,2520,2530,2510,10386
|
|
20240412,144200,390906960,2530,2525,2530,2520,5020
|
|
20240412,144100,378246840,2530,2530,2530,2530,1283
|
|
20240412,144000,375000850,2535,2535,2535,2530,67
|
|
20240412,143900,374831070,2535,2530,2535,2530,502
|
|
20240412,143800,373561005,2540,2540,2540,2540,0
|
|
20240412,143700,373561005,2540,2540,2540,2540,1
|
|
20240412,143600,373558465,2540,2540,2540,2540,0
|
|
20240412,143500,373558465,2540,2540,2540,2540,63
|
|
20240412,143400,373398445,2540,2540,2540,2540,0
|
|
20240412,143300,373398445,2540,2540,2540,2540,32
|
|
20240412,143200,373317165,2540,2530,2540,2530,410
|
|
20240412,143100,372279855,2540,2530,2540,2530,2
|
|
20240412,143000,372274785,2535,2535,2535,2535,0
|
|
20240412,142900,372274785,2535,2535,2535,2535,0
|
|
20240412,142800,372274785,2535,2535,2535,2535,0
|
|
20240412,142700,372274785,2535,2535,2535,2535,0
|
|
20240412,142600,372274785,2535,2535,2535,2535,63
|
|
20240412,142500,372115080,2535,2535,2535,2535,63
|
|
20240412,142400,371955375,2535,2535,2535,2535,0
|
|
20240412,142300,371955375,2535,2535,2535,2535,0
|
|
20240412,142200,371955375,2535,2535,2535,2535,0
|
|
20240412,142100,371955375,2535,2535,2535,2535,282
|
|
20240412,142000,371240505,2535,2535,2535,2535,300
|
|
20240412,141900,370480005,2525,2525,2525,2525,409
|
|
20240412,141800,369447280,2535,2530,2535,2525,3027
|
|
20240412,141700,361797995,2530,2530,2530,2530,0
|
|
20240412,141600,361797995,2530,2535,2535,2530,186
|
|
20240412,141500,361327400,2535,2535,2535,2535,63
|
|
20240412,141400,361167695,2530,2530,2530,2530,284
|
|
20240412,141300,360449175,2530,2530,2530,2530,5
|
|
20240412,141200,360436525,2535,2535,2535,2535,0
|
|
20240412,141100,360436525,2535,2535,2535,2535,143
|
|
20240412,141000,360074020,2535,2535,2535,2535,0
|
|
20240412,140900,360074020,2535,2535,2535,2535,32
|
|
20240412,140800,359992900,2540,2540,2540,2540,0
|
|
20240412,140700,359992900,2540,2540,2540,2540,0
|
|
20240412,140600,359992900,2540,2525,2540,2525,410
|
|
20240412,140500,358957635,2535,2525,2535,2525,1000
|
|
20240412,140400,356426635,2535,2535,2535,2535,65
|
|
20240412,140300,356261860,2535,2535,2535,2535,7
|
|
20240412,140200,356244115,2535,2535,2535,2535,0
|
|
20240412,140100,356244115,2535,2535,2535,2535,2
|
|
20240412,140000,356239045,2535,2535,2535,2535,1
|
|
20240412,135900,356236510,2520,2520,2520,2520,0
|
|
20240412,135800,356236510,2520,2525,2525,2520,5110
|
|
20240412,135700,343350975,2540,2540,2540,2540,32
|
|
20240412,135600,343269695,2540,2540,2540,2540,1
|
|
20240412,135500,343267155,2540,2540,2540,2525,59
|
|
20240412,135400,343118095,2520,2540,2540,2520,7197
|
|
20240412,135300,324944325,2530,2540,2540,2530,1001
|
|
20240412,135200,322411785,2530,2530,2540,2530,1609
|
|
20240412,135100,318339015,2540,2540,2540,2540,50
|
|
20240412,135000,318212015,2540,2540,2540,2540,0
|
|
20240412,134900,318212015,2540,2530,2540,2530,155
|
|
20240412,134800,317819355,2540,2535,2540,2530,702
|
|
20240412,134700,316041780,2535,2535,2535,2535,250
|
|
20240412,134600,315408030,2535,2535,2535,2535,300
|
|
20240412,134500,314647530,2540,2540,2540,2540,34
|
|
20240412,134400,314561170,2540,2535,2540,2525,3015
|
|
20240412,134300,306929105,2530,2540,2540,2530,1063
|
|
20240412,134200,304239085,2540,2540,2540,2540,22
|
|
20240412,134100,304183205,2540,2540,2540,2540,35
|
|
20240412,134000,304094305,2550,2530,2550,2530,6
|
|
20240412,133900,304079025,2530,2535,2535,2530,1109
|
|
20240412,133800,301271945,2550,2550,2550,2550,0
|
|
20240412,133700,301271945,2550,2550,2550,2550,1
|
|
20240412,133600,301269395,2535,2535,2535,2535,0
|
|
20240412,133500,301269395,2535,2535,2535,2535,0
|
|
20240412,133400,301269395,2535,2545,2545,2535,4203
|
|
20240412,133300,290603010,2545,2545,2545,2545,165
|
|
20240412,133200,290183085,2545,2545,2545,2545,1
|
|
20240412,133100,290180540,2535,2535,2535,2535,63
|
|
20240412,133000,290020835,2535,2535,2535,2535,0
|
|
20240412,132900,290020835,2535,2535,2535,2535,0
|
|
20240412,132800,290020835,2535,2535,2535,2535,100
|
|
20240412,132700,289767335,2535,2535,2535,2535,0
|
|
20240412,132600,289767335,2535,2535,2535,2535,0
|
|
20240412,132500,289767335,2535,2535,2535,2535,439
|
|
20240412,132400,288654470,2535,2545,2550,2535,830
|
|
20240412,132300,286539190,2550,2545,2550,2535,4069
|
|
20240412,132200,276206465,2545,2550,2550,2545,211
|
|
20240412,132100,275668790,2545,2550,2550,2545,137
|
|
20240412,132000,275319965,2545,2545,2545,2545,75
|
|
20240412,131900,275129090,2545,2550,2550,2545,33
|
|
20240412,131800,275045090,2545,2545,2545,2545,105
|
|
20240412,131700,274777865,2545,2545,2545,2545,76
|
|
20240412,131600,274584445,2545,2550,2550,2545,107
|
|
20240412,131500,274312120,2550,2545,2550,2545,266
|
|
20240412,131400,273634400,2550,2550,2550,2550,1
|
|
20240412,131300,273631850,2545,2545,2545,2545,105
|
|
20240412,131200,273364625,2545,2545,2550,2545,877
|
|
20240412,131100,271130845,2545,2545,2545,2545,74
|
|
20240412,131000,270942515,2545,2545,2550,2545,125
|
|
20240412,130900,270624290,2545,2545,2545,2545,99
|
|
20240412,130800,270372335,2540,2545,2545,2540,137
|
|
20240412,130700,270024195,2540,2545,2545,2540,1154
|
|
20240412,130600,267092765,2545,2545,2545,2545,374
|
|
20240412,130500,266140935,2545,2545,2545,2545,30
|
|
20240412,130400,266064585,2545,2545,2545,2545,105
|
|
20240412,130300,265797360,2545,2545,2545,2545,0
|
|
20240412,130200,265797360,2545,2545,2555,2545,458
|
|
20240412,130100,264631120,2545,2540,2545,2540,106
|
|
20240412,130000,264361875,2545,2545,2545,2545,112
|
|
20240412,125900,264076835,2540,2540,2545,2540,835
|
|
20240412,125800,261953535,2540,2555,2555,2540,6698
|
|
20240412,125700,244879480,2555,2550,2555,2550,345
|
|
20240412,125600,243998380,2555,2555,2555,2550,198
|
|
20240412,125500,243493015,2550,2550,2550,2550,163
|
|
20240412,125400,243077365,2550,2555,2555,2550,115
|
|
20240412,125300,242784065,2550,2550,2550,2550,30
|
|
20240412,125200,242707565,2555,2550,2560,2550,672
|
|
20240412,125100,240992335,2550,2550,2550,2550,105
|
|
20240412,125000,240724585,2555,2555,2555,2555,3908
|
|
20240412,124900,230739645,2555,2555,2555,2555,0
|
|
20240412,124800,230739645,2555,2560,2560,2555,59
|
|
20240412,124700,230588755,2560,2555,2560,2555,32
|
|
20240412,124600,230506990,2555,2555,2555,2555,6
|
|
20240412,124500,230491660,2555,2555,2555,2555,639
|
|
20240412,124400,228859015,2560,2560,2560,2560,33
|
|
20240412,124300,228774535,2555,2555,2555,2555,30
|
|
20240412,124200,228697885,2555,2560,2560,2555,69
|
|
20240412,124100,228521570,2560,2560,2560,2560,63
|
|
20240412,124000,228360290,2555,2555,2555,2555,30
|
|
20240412,123900,228283640,2555,2560,2560,2555,230
|
|
20240412,123800,227695490,2555,2555,2555,2555,410
|
|
20240412,123700,226647940,2555,2555,2555,2555,30
|
|
20240412,123600,226571290,2555,2555,2555,2555,30
|
|
20240412,123500,226494640,2555,2555,2555,2555,0
|
|
20240412,123400,226494640,2555,2560,2560,2555,6626
|
|
20240412,123300,209534840,2560,2560,2560,2560,0
|
|
20240412,123200,209534840,2560,2565,2565,2560,63
|
|
20240412,123100,209373395,2560,2560,2565,2560,503
|
|
20240412,123000,208085400,2560,2560,2560,2560,0
|
|
20240412,122900,208085400,2560,2560,2560,2560,30
|
|
20240412,122800,208008600,2560,2560,2560,2560,30
|
|
20240412,122700,207931800,2560,2560,2560,2560,0
|
|
20240412,122600,207931800,2560,2565,2565,2560,93
|
|
20240412,122500,207693405,2560,2560,2560,2560,440
|
|
20240412,122400,206567005,2560,2560,2560,2560,291
|
|
20240412,122300,205822045,2560,2560,2560,2560,998
|
|
20240412,122200,203267165,2560,2560,2560,2560,0
|
|
20240412,122100,203267165,2560,2560,2560,2560,30
|
|
20240412,122000,203190365,2560,2570,2570,2560,93
|
|
20240412,121900,202951655,2570,2570,2570,2570,33
|
|
20240412,121800,202866845,2560,2560,2560,2560,1040
|
|
20240412,121700,200204445,2560,2560,2560,2560,30
|
|
20240412,121600,200127645,2560,2560,2560,2560,0
|
|
20240412,121500,200127645,2560,2570,2570,2560,93
|
|
20240412,121400,199888935,2570,2560,2570,2560,31
|
|
20240412,121300,199809565,2570,2570,2570,2570,0
|
|
20240412,121200,199809565,2570,2565,2570,2560,36
|
|
20240412,121100,199717370,2560,2560,2560,2560,480
|
|
20240412,121000,198488570,2560,2570,2570,2560,94
|
|
20240412,120900,198247290,2560,2560,2560,2560,30
|
|
20240412,120800,198170490,2560,2560,2560,2560,0
|
|
20240412,120700,198170490,2560,2565,2565,2560,854
|
|
20240412,120600,195981745,2565,2560,2565,2560,50
|
|
20240412,120500,195853645,2565,2565,2565,2565,118
|
|
20240412,120400,195550975,2560,2560,2560,2560,440
|
|
20240412,120300,194424575,2560,2560,2560,2560,30
|
|
20240412,120200,194347775,2560,2560,2560,2560,10
|
|
20240412,120100,194322175,2565,2570,2570,2565,56
|
|
20240412,120000,194178370,2565,2565,2565,2565,30
|
|
20240412,115900,194101420,2570,2570,2570,2570,63
|
|
20240412,115800,193939510,2570,2560,2570,2560,441
|
|
20240412,115700,192810540,2570,2570,2570,2570,4
|
|
20240412,115600,192800260,2560,2570,2570,2560,180
|
|
20240412,115500,192339420,2560,2560,2570,2560,565
|
|
20240412,115400,190892680,2570,2570,2570,2570,0
|
|
20240412,115300,190892680,2570,2560,2570,2560,31
|
|
20240412,115200,190813310,2560,2560,2560,2560,30
|
|
20240412,115100,190736510,2575,2565,2575,2560,748
|
|
20240412,115000,188817975,2570,2570,2570,2570,4955
|
|
20240412,114900,176083625,2575,2570,2575,2570,63
|
|
20240412,114800,175921550,2570,2570,2570,2570,0
|
|
20240412,114700,175921550,2570,2570,2570,2570,30
|
|
20240412,114600,175844450,2570,2570,2570,2570,9
|
|
20240412,114500,175821320,2570,2570,2570,2570,30
|
|
20240412,114400,175744220,2570,2570,2570,2570,440
|
|
20240412,114300,174613420,2570,2575,2575,2570,61
|
|
20240412,114200,174456485,2570,2570,2570,2570,30
|
|
20240412,114100,174379385,2570,2570,2570,2570,30
|
|
20240412,114000,174302285,2575,2575,2575,2575,10
|
|
20240412,113900,174276535,2575,2575,2575,2575,7
|
|
20240412,113800,174258510,2580,2570,2580,2570,35
|
|
20240412,113700,174168510,2580,2570,2580,2570,444
|
|
20240412,113600,173027100,2580,2570,2580,2570,31
|
|
20240412,113500,172947420,2570,2575,2575,2570,233
|
|
20240412,113400,172347520,2575,2575,2575,2575,330
|
|
20240412,113300,171497770,2575,2575,2575,2575,30
|
|
20240412,113200,171420520,2580,2580,2580,2580,98
|
|
20240412,113100,171167680,2575,2570,2575,2570,441
|
|
20240412,113000,170034160,2570,2580,2580,2570,2869
|
|
20240412,112900,162646470,2575,2575,2575,2575,195
|
|
20240412,112800,162144345,2575,2575,2575,2575,30
|
|
20240412,112700,162067095,2575,2575,2575,2575,329
|
|
20240412,112600,161219920,2580,2580,2580,2580,0
|
|
20240412,112500,161219920,2580,2580,2580,2575,50
|
|
20240412,112400,161091070,2575,2575,2575,2575,411
|
|
20240412,112300,160032745,2580,2590,2590,2580,162
|
|
20240412,112200,159614755,2580,2580,2580,2580,30
|
|
20240412,112100,159537355,2590,2590,2590,2590,550
|
|
20240412,112000,158112855,2580,2580,2580,2580,30
|
|
20240412,111900,158035455,2580,2580,2580,2580,30
|
|
20240412,111800,157958055,2580,2580,2580,2580,0
|
|
20240412,111700,157958055,2580,2580,2580,2580,441
|
|
20240412,111600,156820275,2580,2580,2580,2580,30
|
|
20240412,111500,156742875,2575,2575,2575,2575,0
|
|
20240412,111400,156742875,2575,2575,2575,2575,30
|
|
20240412,111300,156665625,2575,2580,2580,2575,2040
|
|
20240412,111200,151403965,2580,2580,2580,2580,0
|
|
20240412,111100,151403965,2580,2580,2580,2580,30
|
|
20240412,111000,151326565,2580,2585,2585,2580,411
|
|
20240412,110900,150265680,2585,2585,2585,2585,31
|
|
20240412,110800,150185545,2575,2575,2575,2575,30
|
|
20240412,110700,150108295,2590,2590,2590,2590,505
|
|
20240412,110600,148800345,2575,2575,2575,2575,30
|
|
20240412,110500,148723095,2575,2575,2575,2575,30
|
|
20240412,110400,148645845,2575,2575,2590,2575,202
|
|
20240412,110300,148125680,2575,2575,2575,2575,30
|
|
20240412,110200,148048430,2570,2585,2585,2570,9137
|
|
20240412,110100,124487195,2590,2590,2590,2590,8
|
|
20240412,110000,124466475,2585,2585,2585,2585,30
|
|
20240412,105900,124388925,2585,2585,2585,2585,0
|
|
20240412,105800,124388925,2585,2585,2585,2585,30
|
|
20240412,105700,124311375,2585,2585,2585,2585,30
|
|
20240412,105600,124233825,2585,2585,2585,2585,1500
|
|
20240412,105500,120356325,2585,2585,2585,2585,35
|
|
20240412,105400,120265850,2585,2585,2585,2585,30
|
|
20240412,105300,120188300,2585,2585,2585,2585,0
|
|
20240412,105200,120188300,2585,2585,2585,2585,30
|
|
20240412,105100,120110750,2590,2590,2590,2590,1
|
|
20240412,105000,120108160,2590,2590,2590,2590,0
|
|
20240412,104900,120108160,2590,2590,2590,2590,30
|
|
20240412,104800,120030460,2590,2590,2590,2590,0
|
|
20240412,104700,120030460,2590,2590,2590,2590,30
|
|
20240412,104600,119952760,2595,2585,2595,2585,530
|
|
20240412,104500,118577710,2595,2585,2595,2585,2
|
|
20240412,104400,118572530,2585,2585,2585,2585,30
|
|
20240412,104300,118494980,2585,2585,2585,2585,30
|
|
20240412,104200,118417430,2585,2585,2585,2585,0
|
|
20240412,104100,118417430,2585,2585,2585,2585,30
|
|
20240412,104000,118339880,2585,2585,2585,2585,30
|
|
20240412,103900,118262330,2590,2590,2590,2590,1490
|
|
20240412,103800,114403230,2590,2590,2590,2590,30
|
|
20240412,103700,114325530,2590,2590,2590,2590,0
|
|
20240412,103600,114325530,2590,2590,2590,2590,30
|
|
20240412,103500,114247830,2595,2595,2595,2595,10
|
|
20240412,103400,114221880,2590,2590,2590,2590,2
|
|
20240412,103300,114216700,2590,2605,2605,2590,127
|
|
20240412,103200,113886315,2590,2590,2590,2590,30
|
|
20240412,103100,113808615,2590,2590,2590,2590,0
|
|
20240412,103000,113808615,2590,2590,2590,2590,30
|
|
20240412,102900,113730915,2590,2590,2590,2590,187
|
|
20240412,102800,113246585,2590,2590,2590,2590,0
|
|
20240412,102700,113246585,2590,2590,2590,2590,30
|
|
20240412,102600,113168885,2595,2595,2595,2595,1330
|
|
20240412,102500,109717535,2595,2595,2595,2595,100
|
|
20240412,102400,109458035,2595,2595,2595,2595,30
|
|
20240412,102300,109380185,2595,2600,2600,2595,1228
|
|
20240412,102200,106191025,2595,2595,2595,2595,30
|
|
20240412,102100,106113175,2595,2595,2595,2595,30
|
|
20240412,102000,106035325,2595,2595,2595,2595,0
|
|
20240412,101900,106035325,2595,2605,2605,2595,31
|
|
20240412,101800,105954870,2595,2600,2600,2595,1340
|
|
20240412,101700,102470970,2600,2600,2600,2600,53
|
|
20240412,101600,102333170,2605,2605,2605,2605,400
|
|
20240412,101500,101291170,2605,2600,2605,2600,805
|
|
20240412,101400,99194305,2600,2600,2600,2600,0
|
|
20240412,101300,99194305,2600,2600,2600,2600,414
|
|
20240412,101200,98117905,2600,2600,2600,2600,5
|
|
20240412,101100,98104905,2600,2600,2600,2600,30
|
|
20240412,101000,98026905,2600,2600,2605,2600,252
|
|
20240412,100900,97371595,2600,2600,2600,2600,3
|
|
20240412,100800,97363795,2610,2610,2610,2610,0
|
|
20240412,100700,97363795,2610,2605,2610,2605,1435
|
|
20240412,100600,93625615,2605,2605,2605,2605,0
|
|
20240412,100500,93625615,2605,2605,2605,2605,59
|
|
20240412,100400,93471920,2605,2605,2605,2605,630
|
|
20240412,100300,91830770,2600,2610,2610,2600,2373
|
|
20240412,100200,85652400,2605,2605,2605,2605,330
|
|
20240412,100100,84792750,2605,2605,2605,2605,0
|
|
20240412,100000,84792750,2605,2610,2610,2605,233
|
|
20240412,095900,84184770,2610,2605,2610,2605,31
|
|
20240412,095800,84104010,2605,2610,2610,2605,242
|
|
20240412,095700,83472890,2605,2610,2610,2605,95
|
|
20240412,095600,83225090,2610,2610,2610,2610,30
|
|
20240412,095500,83146790,2615,2610,2615,2610,120
|
|
20240412,095400,82833540,2610,2610,2615,2610,83
|
|
20240412,095300,82616675,2615,2615,2615,2610,37
|
|
20240412,095200,82520070,2610,2610,2610,2610,0
|
|
20240412,095100,82520070,2610,2610,2610,2610,230
|
|
20240412,095000,81919770,2610,2605,2610,2605,310
|
|
20240412,094900,81110820,2610,2610,2610,2610,0
|
|
20240412,094800,81110820,2610,2615,2615,2610,430
|
|
20240412,094700,79987020,2615,2615,2615,2615,100
|
|
20240412,094600,79725520,2615,2615,2615,2615,7
|
|
20240412,094500,79707215,2615,2605,2615,2605,2094
|
|
20240412,094400,74239060,2610,2610,2610,2610,642
|
|
20240412,094300,72563440,2610,2605,2610,2605,6001
|
|
20240412,094200,56901280,2605,2605,2605,2605,1
|
|
20240412,094100,56898675,2605,2605,2605,2605,0
|
|
20240412,094000,56898675,2605,2605,2605,2605,9
|
|
20240412,093900,56875230,2610,2610,2610,2610,35
|
|
20240412,093800,56783880,2605,2605,2605,2605,0
|
|
20240412,093700,56783880,2605,2605,2605,2605,229
|
|
20240412,093600,56187335,2605,2605,2605,2605,600
|
|
20240412,093500,54624335,2605,2605,2605,2605,100
|
|
20240412,093400,54363835,2600,2605,2605,2600,962
|
|
20240412,093300,51860825,2605,2600,2605,2590,395
|
|
20240412,093200,50837435,2605,2605,2605,2605,0
|
|
20240412,093100,50837435,2605,2605,2605,2605,73
|
|
20240412,093000,50647270,2590,2590,2605,2590,13
|
|
20240412,092900,50613585,2590,2600,2605,2590,1602
|
|
20240412,092800,46448235,2605,2605,2605,2605,104
|
|
20240412,092700,46177315,2610,2610,2610,2610,0
|
|
20240412,092600,46177315,2610,2600,2610,2600,2
|
|
20240412,092500,46172105,2600,2605,2605,2600,582
|
|
20240412,092400,44656405,2600,2600,2600,2600,1383
|
|
20240412,092300,41060605,2595,2590,2595,2590,1023
|
|
20240412,092200,38409105,2590,2590,2590,2590,0
|
|
20240412,092100,38409105,2590,2590,2590,2590,0
|
|
20240412,092000,38409105,2590,2590,2590,2590,0
|
|
20240412,091900,38409105,2590,2590,2590,2590,146
|
|
20240412,091800,38030965,2590,2590,2590,2590,40
|
|
20240412,091700,37927365,2590,2585,2590,2585,500
|
|
20240412,091600,36632370,2585,2585,2585,2585,0
|
|
20240412,091500,36632370,2585,2590,2590,2585,1045
|
|
20240412,091400,33925825,2590,2590,2590,2590,200
|
|
20240412,091300,33407825,2590,2590,2590,2590,0
|
|
20240412,091200,33407825,2590,2585,2590,2585,2516
|
|
20240412,091100,26891425,2585,2585,2585,2585,1
|
|
20240412,091000,26888840,2590,2580,2590,2580,79
|
|
20240412,090900,26685010,2580,2580,2580,2580,0
|
|
20240412,090800,26685010,2580,2575,2580,2570,3579
|
|
20240412,090700,17476900,2580,2590,2590,2580,2686
|
|
20240412,090600,10543520,2590,2590,2590,2590,0
|
|
20240412,090500,10543520,2590,2585,2590,2585,651
|
|
20240412,090400,8859185,2580,2580,2580,2580,0
|
|
20240412,090300,8859185,2580,2580,2580,2580,0
|
|
20240412,090200,8859185,2580,2580,2580,2580,173
|
|
20240412,090100,8412845,2575,2605,2605,2575,477
|
|
20240412,090000,7172870,2570,2570,2570,2570,2791
|