684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202100,460333345,2625,2625,2625,2625,6472
|
|
20240404,202000,460333345,2625,2625,2625,2625,0
|
|
20240404,201900,460333345,2625,2625,2625,2625,0
|
|
20240404,201800,460333345,2625,2625,2625,2625,0
|
|
20240404,201700,460333345,2625,2625,2625,2625,0
|
|
20240404,201600,460333345,2625,2625,2625,2625,0
|
|
20240404,201500,460333345,2625,2625,2625,2625,0
|
|
20240404,201400,460333345,2625,2625,2625,2625,0
|
|
20240404,201300,460333345,2625,2625,2625,2625,0
|
|
20240404,201200,460333345,2625,2625,2625,2625,0
|
|
20240404,201100,460333345,2625,2625,2625,2625,0
|
|
20240404,201000,460333345,2625,2625,2625,2625,0
|
|
20240404,200900,460333345,2625,2625,2625,2625,0
|
|
20240404,200800,460333345,2625,2625,2625,2625,0
|
|
20240404,200700,460333345,2625,2625,2625,2625,0
|
|
20240404,200600,460333345,2625,2625,2625,2625,0
|
|
20240404,200500,460333345,2625,2625,2625,2625,0
|
|
20240404,200400,460333345,2625,2625,2625,2625,0
|
|
20240404,200300,460333345,2625,2625,2625,2625,0
|
|
20240404,200200,460333345,2625,2625,2625,2625,0
|
|
20240404,200100,460333345,2625,2625,2625,2625,0
|
|
20240404,200000,460333345,2625,2625,2625,2625,0
|
|
20240404,195900,460333345,2625,2625,2625,2625,0
|
|
20240404,195800,460333345,2625,2625,2625,2625,0
|
|
20240404,195700,460333345,2625,2625,2625,2625,0
|
|
20240404,195600,460333345,2625,2625,2625,2625,0
|
|
20240404,195500,460333345,2625,2625,2625,2625,0
|
|
20240404,195400,460333345,2625,2625,2625,2625,0
|
|
20240404,195300,460333345,2625,2625,2625,2625,0
|
|
20240404,195200,460333345,2625,2625,2625,2625,0
|
|
20240404,195100,460333345,2625,2625,2625,2625,6472
|
|
20240404,195000,460333345,2625,2625,2625,2625,0
|
|
20240404,194900,460333345,2625,2625,2625,2625,0
|
|
20240404,194800,460333345,2625,2625,2625,2625,0
|
|
20240404,194700,460333345,2625,2625,2625,2625,0
|
|
20240404,194600,460333345,2625,2625,2625,2625,0
|
|
20240404,194500,460333345,2625,2625,2625,2625,0
|
|
20240404,194400,460333345,2625,2625,2625,2625,0
|
|
20240404,194300,460333345,2625,2625,2625,2625,0
|
|
20240404,194200,460333345,2625,2625,2625,2625,0
|
|
20240404,194100,460333345,2625,2625,2625,2625,0
|
|
20240404,194000,460333345,2625,2625,2625,2625,0
|
|
20240404,193900,460333345,2625,2625,2625,2625,0
|
|
20240404,193800,460333345,2625,2625,2625,2625,0
|
|
20240404,193700,460333345,2625,2625,2625,2625,0
|
|
20240404,193600,460333345,2625,2625,2625,2625,0
|
|
20240404,193500,460333345,2625,2625,2625,2625,0
|
|
20240404,193400,460333345,2625,2625,2625,2625,0
|
|
20240404,193300,460333345,2625,2625,2625,2625,0
|
|
20240404,193200,460333345,2625,2625,2625,2625,0
|
|
20240404,193100,460333345,2625,2625,2625,2625,0
|
|
20240404,193000,460333345,2625,2625,2625,2625,0
|
|
20240404,192900,460333345,2625,2625,2625,2625,0
|
|
20240404,192800,460333345,2625,2625,2625,2625,0
|
|
20240404,192700,460333345,2625,2625,2625,2625,0
|
|
20240404,192600,460333345,2625,2625,2625,2625,0
|
|
20240404,192500,460333345,2625,2625,2625,2625,0
|
|
20240404,192400,460333345,2625,2625,2625,2625,0
|
|
20240404,192300,460333345,2625,2625,2625,2625,0
|
|
20240404,192200,460333345,2625,2625,2625,2625,0
|
|
20240404,192100,460333345,2625,2625,2625,2625,6472
|
|
20240404,192000,460333345,2625,2625,2625,2625,0
|
|
20240404,191900,460333345,2625,2625,2625,2625,0
|
|
20240404,191800,460333345,2625,2625,2625,2625,0
|
|
20240404,191700,460333345,2625,2625,2625,2625,0
|
|
20240404,191600,460333345,2625,2625,2625,2625,0
|
|
20240404,191500,460333345,2625,2625,2625,2625,0
|
|
20240404,191400,460333345,2625,2625,2625,2625,0
|
|
20240404,191300,460333345,2625,2625,2625,2625,0
|
|
20240404,191200,460333345,2625,2625,2625,2625,0
|
|
20240404,191100,460333345,2625,2625,2625,2625,0
|
|
20240404,191000,460333345,2625,2625,2625,2625,0
|
|
20240404,190900,460333345,2625,2625,2625,2625,0
|
|
20240404,190800,460333345,2625,2625,2625,2625,0
|
|
20240404,190700,460333345,2625,2625,2625,2625,0
|
|
20240404,190600,460333345,2625,2625,2625,2625,0
|
|
20240404,190500,460333345,2625,2625,2625,2625,0
|
|
20240404,190400,460333345,2625,2625,2625,2625,0
|
|
20240404,190300,460333345,2625,2625,2625,2625,0
|
|
20240404,190200,460333345,2625,2625,2625,2625,0
|
|
20240404,190100,460333345,2625,2625,2625,2625,0
|
|
20240404,190000,460333345,2625,2625,2625,2625,0
|
|
20240404,185900,460333345,2625,2625,2625,2625,0
|
|
20240404,185800,460333345,2625,2625,2625,2625,0
|
|
20240404,185700,460333345,2625,2625,2625,2625,0
|
|
20240404,185600,460333345,2625,2625,2625,2625,0
|
|
20240404,185500,460333345,2625,2625,2625,2625,0
|
|
20240404,185400,460333345,2625,2625,2625,2625,0
|
|
20240404,185300,460333345,2625,2625,2625,2625,0
|
|
20240404,185200,460333345,2625,2625,2625,2625,0
|
|
20240404,185100,460333345,2625,2625,2625,2625,6472
|
|
20240404,185000,460333345,2625,2625,2625,2625,0
|
|
20240404,184900,460333345,2625,2625,2625,2625,0
|
|
20240404,184800,460333345,2625,2625,2625,2625,0
|
|
20240404,184700,460333345,2625,2625,2625,2625,0
|
|
20240404,184600,460333345,2625,2625,2625,2625,0
|
|
20240404,184500,460333345,2625,2625,2625,2625,0
|
|
20240404,184400,460333345,2625,2625,2625,2625,0
|
|
20240404,184300,460333345,2625,2625,2625,2625,0
|
|
20240404,184200,460333345,2625,2625,2625,2625,0
|
|
20240404,184100,460333345,2625,2625,2625,2625,0
|
|
20240404,184000,460333345,2625,2625,2625,2625,0
|
|
20240404,183900,460333345,2625,2625,2625,2625,0
|
|
20240404,183800,460333345,2625,2625,2625,2625,0
|
|
20240404,183700,460333345,2625,2625,2625,2625,0
|
|
20240404,183600,460333345,2625,2625,2625,2625,0
|
|
20240404,183500,460333345,2625,2625,2625,2625,0
|
|
20240404,183400,460333345,2625,2625,2625,2625,0
|
|
20240404,183300,460333345,2625,2625,2625,2625,0
|
|
20240404,183200,460333345,2625,2625,2625,2625,0
|
|
20240404,183100,460333345,2625,2625,2625,2625,0
|
|
20240404,183000,460333345,2625,2625,2625,2625,0
|
|
20240404,182900,460333345,2625,2625,2625,2625,0
|
|
20240404,182800,460333345,2625,2625,2625,2625,0
|
|
20240404,182700,460333345,2625,2625,2625,2625,0
|
|
20240404,182600,460333345,2625,2625,2625,2625,0
|
|
20240404,182500,460333345,2625,2625,2625,2625,0
|
|
20240404,182400,460333345,2625,2625,2625,2625,0
|
|
20240404,182300,460333345,2625,2625,2625,2625,0
|
|
20240404,182200,460333345,2625,2625,2625,2625,0
|
|
20240404,182100,460333345,2625,2625,2625,2625,6472
|
|
20240404,182000,460333345,2625,2625,2625,2625,0
|
|
20240404,181900,460333345,2625,2625,2625,2625,0
|
|
20240404,181800,460333345,2625,2625,2625,2625,0
|
|
20240404,181700,460333345,2625,2625,2625,2625,0
|
|
20240404,181600,460333345,2625,2625,2625,2625,0
|
|
20240404,181500,460333345,2625,2625,2625,2625,0
|
|
20240404,181400,460333345,2625,2625,2625,2625,0
|
|
20240404,181300,460333345,2625,2625,2625,2625,0
|
|
20240404,181200,460333345,2625,2625,2625,2625,0
|
|
20240404,181100,460333345,2625,2625,2625,2625,0
|
|
20240404,181000,460333345,2625,2625,2625,2625,0
|
|
20240404,180900,460333345,2625,2625,2625,2625,0
|
|
20240404,180800,460333345,2625,2625,2625,2625,0
|
|
20240404,180700,460333345,2625,2625,2625,2625,0
|
|
20240404,180600,460333345,2625,2625,2625,2625,0
|
|
20240404,180500,460333345,2625,2625,2625,2625,0
|
|
20240404,180400,460333345,2625,2625,2625,2625,0
|
|
20240404,180300,460333345,2625,2625,2625,2625,0
|
|
20240404,180200,460333345,2625,2625,2625,2625,0
|
|
20240404,180100,460333345,2625,2625,2625,2625,0
|
|
20240404,180000,460333345,2625,2625,2625,2625,0
|
|
20240404,175900,460333345,2625,2625,2625,2625,0
|
|
20240404,175800,460333345,2625,2625,2625,2625,0
|
|
20240404,175700,460333345,2625,2625,2625,2625,0
|
|
20240404,175600,460333345,2625,2625,2625,2625,0
|
|
20240404,175500,460333345,2625,2625,2625,2625,0
|
|
20240404,175400,460333345,2625,2625,2625,2625,0
|
|
20240404,175300,460333345,2625,2625,2625,2625,0
|
|
20240404,175200,460333345,2625,2625,2625,2625,0
|
|
20240404,175100,460333345,2625,2625,2625,2625,6472
|
|
20240404,175000,460333345,2625,2625,2625,2625,0
|
|
20240404,174900,460333345,2625,2625,2625,2625,0
|
|
20240404,174800,460333345,2625,2625,2625,2625,0
|
|
20240404,174700,460333345,2625,2625,2625,2625,0
|
|
20240404,174600,460333345,2625,2625,2625,2625,0
|
|
20240404,174500,460333345,2625,2625,2625,2625,0
|
|
20240404,174400,460333345,2625,2625,2625,2625,0
|
|
20240404,174300,460333345,2625,2625,2625,2625,0
|
|
20240404,174200,460333345,2625,2625,2625,2625,0
|
|
20240404,174100,460333345,2625,2625,2625,2625,0
|
|
20240404,174000,460333345,2625,2625,2625,2625,0
|
|
20240404,173900,460333345,2625,2625,2625,2625,0
|
|
20240404,173800,460333345,2625,2625,2625,2625,0
|
|
20240404,173700,460333345,2625,2625,2625,2625,0
|
|
20240404,173600,460333345,2625,2625,2625,2625,0
|
|
20240404,173500,460333345,2625,2625,2625,2625,0
|
|
20240404,173400,460333345,2625,2625,2625,2625,0
|
|
20240404,173300,460333345,2625,2625,2625,2625,0
|
|
20240404,173200,460333345,2625,2625,2625,2625,0
|
|
20240404,173100,460333345,2625,2625,2625,2625,0
|
|
20240404,173000,460333345,2625,2625,2625,2625,0
|
|
20240404,172900,460333345,2625,2625,2625,2625,0
|
|
20240404,172800,460333345,2625,2625,2625,2625,0
|
|
20240404,172700,460333345,2625,2625,2625,2625,0
|
|
20240404,172600,460333345,2625,2625,2625,2625,0
|
|
20240404,172500,460333345,2625,2625,2625,2625,0
|
|
20240404,172400,460333345,2625,2625,2625,2625,0
|
|
20240404,172300,460333345,2625,2625,2625,2625,0
|
|
20240404,172200,460333345,2625,2625,2625,2625,0
|
|
20240404,172100,460333345,2625,2625,2625,2625,6472
|
|
20240404,172000,460333345,2625,2625,2625,2625,0
|
|
20240404,171900,460333345,2625,2625,2625,2625,0
|
|
20240404,171800,460333345,2625,2625,2625,2625,0
|
|
20240404,171700,460333345,2625,2625,2625,2625,0
|
|
20240404,171600,460333345,2625,2625,2625,2625,0
|
|
20240404,171500,460333345,2625,2625,2625,2625,0
|
|
20240404,171400,460333345,2625,2625,2625,2625,0
|
|
20240404,171300,460333345,2625,2625,2625,2625,0
|
|
20240404,171200,460333345,2625,2625,2625,2625,0
|
|
20240404,171100,460333345,2625,2625,2625,2625,0
|
|
20240404,171000,460333345,2625,2625,2625,2625,0
|
|
20240404,170900,460333345,2625,2625,2625,2625,0
|
|
20240404,170800,460333345,2625,2625,2625,2625,0
|
|
20240404,170700,460333345,2625,2625,2625,2625,0
|
|
20240404,170600,460333345,2625,2625,2625,2625,0
|
|
20240404,170500,460333345,2625,2625,2625,2625,0
|
|
20240404,170400,460333345,2625,2625,2625,2625,0
|
|
20240404,170300,460333345,2625,2625,2625,2625,0
|
|
20240404,170200,460333345,2625,2625,2625,2625,0
|
|
20240404,170100,460333345,2625,2625,2625,2625,0
|
|
20240404,170000,460333345,2625,2625,2625,2625,0
|
|
20240404,165900,460333345,2625,2625,2625,2625,0
|
|
20240404,165800,460333345,2625,2625,2625,2625,0
|
|
20240404,165700,460333345,2625,2625,2625,2625,0
|
|
20240404,165600,460333345,2625,2625,2625,2625,0
|
|
20240404,165500,460333345,2625,2625,2625,2625,0
|
|
20240404,165400,460333345,2625,2625,2625,2625,0
|
|
20240404,165300,460333345,2625,2625,2625,2625,0
|
|
20240404,165200,460333345,2625,2625,2625,2625,0
|
|
20240404,165100,460333345,2625,2625,2625,2625,6472
|
|
20240404,165000,460333345,2625,2625,2625,2625,0
|
|
20240404,164900,460333345,2625,2625,2625,2625,0
|
|
20240404,164800,460333345,2625,2625,2625,2625,0
|
|
20240404,164700,460333345,2625,2625,2625,2625,0
|
|
20240404,164600,460333345,2625,2625,2625,2625,0
|
|
20240404,164500,460333345,2625,2625,2625,2625,0
|
|
20240404,164400,460333345,2625,2625,2625,2625,0
|
|
20240404,164300,460333345,2625,2625,2625,2625,0
|
|
20240404,164200,460333345,2625,2625,2625,2625,0
|
|
20240404,164100,460333345,2625,2625,2625,2625,0
|
|
20240404,164000,460333345,2625,2625,2625,2625,0
|
|
20240404,163900,460333345,2625,2625,2625,2625,0
|
|
20240404,163800,460333345,2625,2625,2625,2625,0
|
|
20240404,163700,460333345,2625,2625,2625,2625,0
|
|
20240404,163600,460333345,2625,2625,2625,2625,0
|
|
20240404,163500,460333345,2625,2625,2625,2625,0
|
|
20240404,163400,460333345,2625,2625,2625,2625,0
|
|
20240404,163300,460333345,2625,2625,2625,2625,0
|
|
20240404,163200,460333345,2625,2625,2625,2625,0
|
|
20240404,163100,460333345,2625,2625,2625,2625,0
|
|
20240404,163000,460333345,2625,2625,2625,2625,0
|
|
20240404,162900,460333345,2625,2625,2625,2625,0
|
|
20240404,162800,460333345,2625,2625,2625,2625,0
|
|
20240404,162700,460333345,2625,2625,2625,2625,0
|
|
20240404,162600,460333345,2625,2625,2625,2625,0
|
|
20240404,162500,460333345,2625,2625,2625,2625,0
|
|
20240404,162400,460333345,2625,2625,2625,2625,0
|
|
20240404,162300,460333345,2625,2625,2625,2625,0
|
|
20240404,162200,460333345,2625,2625,2625,2625,0
|
|
20240404,162100,460333345,2625,2625,2625,2625,6472
|
|
20240404,162000,460333345,2625,2625,2625,2625,0
|
|
20240404,161900,460333345,2625,2625,2625,2625,0
|
|
20240404,161800,460333345,2625,2625,2625,2625,0
|
|
20240404,161700,460333345,2625,2625,2625,2625,0
|
|
20240404,161600,460333345,2625,2625,2625,2625,0
|
|
20240404,161500,460333345,2625,2625,2625,2625,0
|
|
20240404,161400,460333345,2625,2625,2625,2625,0
|
|
20240404,161300,460333345,2625,2625,2625,2625,0
|
|
20240404,161200,460333345,2625,2625,2625,2625,0
|
|
20240404,161100,460333345,2625,2625,2625,2625,0
|
|
20240404,161000,460333345,2625,2625,2625,2625,0
|
|
20240404,160900,460333345,2625,2625,2625,2625,0
|
|
20240404,160800,460333345,2625,2625,2625,2625,0
|
|
20240404,160700,460333345,2625,2625,2625,2625,0
|
|
20240404,160600,460333345,2625,2625,2625,2625,0
|
|
20240404,160500,460333345,2625,2625,2625,2625,0
|
|
20240404,160400,460333345,2625,2625,2625,2625,0
|
|
20240404,160300,460333345,2625,2625,2625,2625,0
|
|
20240404,160200,460333345,2625,2625,2625,2625,0
|
|
20240404,160100,460333345,2625,2625,2625,2625,0
|
|
20240404,160000,460333345,2625,2625,2625,2625,0
|
|
20240404,155900,460333345,2625,2625,2625,2625,0
|
|
20240404,155800,460333345,2625,2625,2625,2625,0
|
|
20240404,155700,460333345,2625,2625,2625,2625,0
|
|
20240404,155600,460333345,2625,2625,2625,2625,0
|
|
20240404,155500,460333345,2625,2625,2625,2625,0
|
|
20240404,155400,460333345,2625,2625,2625,2625,0
|
|
20240404,155300,460333345,2625,2625,2625,2625,0
|
|
20240404,155200,460333345,2625,2625,2625,2625,0
|
|
20240404,155100,460333345,2625,2625,2625,2625,6472
|
|
20240404,155000,460333345,2625,2625,2625,2625,0
|
|
20240404,154900,460333345,2625,2625,2625,2625,0
|
|
20240404,154800,460333345,2625,2625,2625,2625,0
|
|
20240404,154700,460333345,2625,2625,2625,2625,0
|
|
20240404,154600,460333345,2625,2625,2625,2625,0
|
|
20240404,154500,460333345,2625,2625,2625,2625,0
|
|
20240404,154400,460333345,2625,2625,2625,2625,0
|
|
20240404,154300,460333345,2625,2625,2625,2625,0
|
|
20240404,154200,460333345,2625,2625,2625,2625,0
|
|
20240404,154100,460333345,2625,2625,2625,2625,0
|
|
20240404,154000,460333345,2625,2625,2625,2625,0
|
|
20240404,153900,460333345,2625,2625,2625,2625,0
|
|
20240404,153800,460333345,2625,2625,2625,2625,0
|
|
20240404,153700,460333345,2625,2625,2625,2625,0
|
|
20240404,153600,460333345,2625,2625,2625,2625,0
|
|
20240404,153500,460333345,2625,2625,2625,2625,0
|
|
20240404,153400,460333345,2625,2625,2625,2625,0
|
|
20240404,153300,460333345,2625,2625,2625,2625,0
|
|
20240404,153200,460333345,2625,2625,2625,2625,0
|
|
20240404,153100,460333345,2625,2625,2625,2625,0
|
|
20240404,153000,460333345,2625,2625,2625,2625,6472
|
|
20240404,152900,443344345,2625,2625,2625,2625,0
|
|
20240404,152800,443344345,2625,2625,2625,2625,0
|
|
20240404,152700,443344345,2625,2625,2625,2625,0
|
|
20240404,152600,443344345,2625,2625,2625,2625,0
|
|
20240404,152500,443344345,2625,2625,2625,2625,0
|
|
20240404,152400,443344345,2625,2625,2625,2625,0
|
|
20240404,152300,443344345,2625,2625,2625,2625,0
|
|
20240404,152200,443344345,2625,2625,2625,2625,0
|
|
20240404,152100,443344345,2625,2625,2625,2625,0
|
|
20240404,152000,443344345,2625,2625,2625,2625,0
|
|
20240404,151900,443344345,2625,2620,2625,2620,102
|
|
20240404,151800,443077100,2620,2620,2620,2620,4
|
|
20240404,151700,443066620,2625,2620,2625,2620,293
|
|
20240404,151600,442298955,2620,2620,2620,2620,300
|
|
20240404,151500,441512955,2620,2620,2620,2620,100
|
|
20240404,151400,441250955,2620,2620,2620,2620,884
|
|
20240404,151300,438934875,2625,2625,2625,2625,1
|
|
20240404,151200,438932250,2620,2620,2620,2620,0
|
|
20240404,151100,438932250,2620,2620,2620,2620,14
|
|
20240404,151000,438895570,2620,2620,2620,2620,65
|
|
20240404,150900,438725270,2620,2620,2620,2620,0
|
|
20240404,150800,438725270,2620,2620,2620,2620,5
|
|
20240404,150700,438712170,2615,2615,2615,2615,0
|
|
20240404,150600,438712170,2615,2615,2615,2615,5
|
|
20240404,150500,438699095,2615,2615,2615,2615,0
|
|
20240404,150400,438699095,2615,2620,2620,2615,5
|
|
20240404,150300,438686015,2625,2625,2625,2625,101
|
|
20240404,150200,438420890,2620,2620,2620,2620,10
|
|
20240404,150100,438394690,2615,2615,2615,2615,0
|
|
20240404,150000,438394690,2615,2620,2620,2615,45
|
|
20240404,145900,438277010,2615,2615,2615,2615,0
|
|
20240404,145800,438277010,2615,2615,2615,2615,5
|
|
20240404,145700,438263935,2615,2615,2615,2615,0
|
|
20240404,145600,438263935,2615,2615,2615,2615,5
|
|
20240404,145500,438250860,2625,2625,2625,2625,10
|
|
20240404,145400,438224610,2615,2615,2615,2615,5
|
|
20240404,145300,438211535,2615,2615,2615,2615,0
|
|
20240404,145200,438211535,2615,2620,2620,2615,225
|
|
20240404,145100,437622060,2620,2620,2620,2620,100
|
|
20240404,145000,437360060,2615,2615,2615,2615,45
|
|
20240404,144900,437242385,2615,2615,2615,2615,0
|
|
20240404,144800,437242385,2615,2615,2615,2615,5
|
|
20240404,144700,437229310,2615,2615,2615,2615,0
|
|
20240404,144600,437229310,2615,2615,2615,2615,5
|
|
20240404,144500,437216235,2620,2620,2620,2620,10
|
|
20240404,144400,437190035,2615,2620,2620,2615,206
|
|
20240404,144300,436650345,2620,2620,2620,2620,600
|
|
20240404,144200,435078345,2615,2615,2615,2615,5
|
|
20240404,144100,435065270,2620,2620,2620,2620,500
|
|
20240404,144000,433755270,2615,2615,2615,2615,45
|
|
20240404,143900,433637595,2615,2615,2615,2615,0
|
|
20240404,143800,433637595,2615,2615,2615,2615,284
|
|
20240404,143700,432894935,2615,2615,2615,2615,500
|
|
20240404,143600,431587435,2615,2615,2615,2615,1392
|
|
20240404,143500,427947355,2615,2615,2615,2615,0
|
|
20240404,143400,427947355,2615,2615,2615,2615,5
|
|
20240404,143300,427934280,2615,2620,2620,2615,3862
|
|
20240404,143200,417833645,2620,2620,2620,2620,5
|
|
20240404,143100,417820545,2620,2620,2620,2620,5
|
|
20240404,143000,417807445,2615,2615,2615,2615,40
|
|
20240404,142900,417702845,2615,2615,2615,2615,5
|
|
20240404,142800,417689770,2615,2615,2615,2615,0
|
|
20240404,142700,417689770,2615,2615,2615,2615,5
|
|
20240404,142600,417676695,2615,2625,2625,2615,1218
|
|
20240404,142500,414485955,2620,2620,2620,2620,5
|
|
20240404,142400,414472855,2625,2625,2625,2625,5
|
|
20240404,142300,414459730,2625,2620,2625,2620,6
|
|
20240404,142200,414444005,2625,2625,2625,2625,0
|
|
20240404,142100,414444005,2625,2620,2625,2620,9
|
|
20240404,142000,414420405,2620,2620,2620,2620,40
|
|
20240404,141900,414315605,2620,2620,2620,2620,5
|
|
20240404,141800,414302505,2625,2625,2625,2625,1030
|
|
20240404,141700,411598755,2625,2625,2625,2620,126
|
|
20240404,141600,411268380,2625,2625,2625,2625,1009
|
|
20240404,141500,408619755,2625,2625,2625,2620,53
|
|
20240404,141400,408480655,2620,2620,2620,2620,0
|
|
20240404,141300,408480655,2620,2625,2625,2620,15
|
|
20240404,141200,408441305,2620,2620,2620,2620,0
|
|
20240404,141100,408441305,2620,2620,2620,2620,6
|
|
20240404,141000,408425585,2620,2620,2620,2620,259
|
|
20240404,140900,407747005,2620,2620,2620,2620,5
|
|
20240404,140800,407733905,2625,2625,2625,2625,0
|
|
20240404,140700,407733905,2625,2620,2625,2620,1030
|
|
20240404,140600,405030180,2620,2620,2620,2620,0
|
|
20240404,140500,405030180,2620,2620,2620,2620,70
|
|
20240404,140400,404846780,2615,2615,2615,2615,0
|
|
20240404,140300,404846780,2615,2620,2620,2615,1005
|
|
20240404,140200,402213705,2620,2620,2620,2620,100
|
|
20240404,140100,401951705,2620,2620,2620,2615,139
|
|
20240404,140000,401587745,2615,2620,2620,2615,39
|
|
20240404,135900,401485735,2620,2620,2620,2620,5498
|
|
20240404,135800,387080975,2620,2620,2620,2620,0
|
|
20240404,135700,387080975,2620,2625,2625,2620,10
|
|
20240404,135600,387054750,2625,2625,2625,2625,21
|
|
20240404,135500,386999625,2620,2625,2625,2620,15
|
|
20240404,135400,386960275,2620,2620,2620,2620,0
|
|
20240404,135300,386960275,2620,2620,2625,2620,8
|
|
20240404,135200,386939310,2620,2620,2620,2620,41
|
|
20240404,135100,386831890,2620,2615,2620,2615,356
|
|
20240404,135000,385900945,2615,2615,2615,2615,39
|
|
20240404,134900,385798960,2615,2620,2620,2615,2345
|
|
20240404,134800,379656785,2620,2620,2620,2620,401
|
|
20240404,134700,378606165,2615,2620,2620,2615,3182
|
|
20240404,134600,370285100,2620,2620,2620,2620,1100
|
|
20240404,134500,367403100,2620,2620,2620,2620,104
|
|
20240404,134400,367130620,2620,2620,2620,2620,0
|
|
20240404,134300,367130620,2620,2620,2620,2620,5
|
|
20240404,134200,367117520,2625,2625,2625,2625,0
|
|
20240404,134100,367117520,2625,2625,2625,2620,141
|
|
20240404,134000,366747420,2625,2620,2625,2620,93
|
|
20240404,133900,366503510,2620,2625,2625,2620,5
|
|
20240404,133800,366490405,2630,2630,2630,2630,14
|
|
20240404,133700,366453585,2620,2620,2620,2620,731
|
|
20240404,133600,364538365,2620,2620,2620,2620,0
|
|
20240404,133500,364538365,2620,2625,2625,2620,1450
|
|
20240404,133400,360732140,2620,2620,2620,2620,0
|
|
20240404,133300,360732140,2620,2620,2620,2620,6
|
|
20240404,133200,360716420,2625,2620,2625,2620,1005
|
|
20240404,133100,358078320,2620,2620,2620,2620,49
|
|
20240404,133000,357949940,2620,2615,2620,2615,1043
|
|
20240404,132900,355217495,2615,2615,2615,2615,0
|
|
20240404,132800,355217495,2615,2615,2615,2615,5
|
|
20240404,132700,355204420,2620,2620,2620,2620,0
|
|
20240404,132600,355204420,2620,2620,2620,2620,24
|
|
20240404,132500,355141540,2620,2620,2620,2620,0
|
|
20240404,132400,355141540,2620,2615,2620,2615,167
|
|
20240404,132300,354704025,2620,2620,2620,2620,593
|
|
20240404,132200,353150365,2615,2615,2615,2615,68
|
|
20240404,132100,352972545,2615,2615,2615,2615,10
|
|
20240404,132000,352946395,2615,2615,2615,2615,70
|
|
20240404,131900,352763345,2625,2625,2625,2625,0
|
|
20240404,131800,352763345,2625,2610,2625,2610,1010
|
|
20240404,131700,350112175,2625,2625,2625,2625,0
|
|
20240404,131600,350112175,2625,2620,2625,2620,1411
|
|
20240404,131500,346415350,2620,2620,2620,2620,0
|
|
20240404,131400,346415350,2620,2610,2620,2610,156
|
|
20240404,131300,346006680,2610,2610,2610,2610,1
|
|
20240404,131200,346004070,2620,2615,2620,2605,20024
|
|
20240404,131100,293759515,2620,2615,2620,2615,5608
|
|
20240404,131000,279094520,2615,2620,2620,2615,94
|
|
20240404,130900,278848460,2615,2615,2615,2615,0
|
|
20240404,130800,278848460,2615,2620,2620,2615,768
|
|
20240404,130700,276836325,2620,2620,2620,2620,959
|
|
20240404,130600,274323745,2620,2620,2625,2615,3112
|
|
20240404,130500,266172305,2625,2625,2625,2625,1021
|
|
20240404,130400,263492180,2620,2620,2620,2620,5
|
|
20240404,130300,263479080,2620,2620,2620,2620,38
|
|
20240404,130200,263379520,2625,2625,2625,2620,1324
|
|
20240404,130100,259904190,2625,2625,2625,2625,107
|
|
20240404,130000,259623315,2625,2630,2630,2625,7554
|
|
20240404,125900,239783880,2635,2635,2635,2635,38
|
|
20240404,125800,239683750,2630,2630,2630,2630,5
|
|
20240404,125700,239670600,2630,2630,2630,2630,0
|
|
20240404,125600,239670600,2630,2630,2630,2630,5
|
|
20240404,125500,239657450,2630,2630,2630,2630,0
|
|
20240404,125400,239657450,2630,2630,2630,2630,5
|
|
20240404,125300,239644300,2630,2630,2630,2630,0
|
|
20240404,125200,239644300,2630,2630,2630,2630,5
|
|
20240404,125100,239631150,2630,2630,2630,2630,42
|
|
20240404,125000,239520690,2630,2630,2630,2630,5
|
|
20240404,124900,239507540,2635,2640,2640,2635,110
|
|
20240404,124800,239217190,2630,2630,2630,2630,5
|
|
20240404,124700,239204040,2630,2630,2630,2630,0
|
|
20240404,124600,239204040,2630,2630,2630,2630,22
|
|
20240404,124500,239146180,2630,2630,2630,2630,0
|
|
20240404,124400,239146180,2630,2630,2630,2630,5
|
|
20240404,124300,239133030,2625,2625,2625,2625,0
|
|
20240404,124200,239133030,2625,2625,2625,2625,5
|
|
20240404,124100,239119905,2625,2625,2625,2625,0
|
|
20240404,124000,239119905,2625,2625,2630,2625,954
|
|
20240404,123900,236613710,2625,2625,2625,2625,0
|
|
20240404,123800,236613710,2625,2630,2630,2625,24
|
|
20240404,123700,236550615,2630,2635,2635,2630,9776
|
|
20240404,123600,210838985,2635,2635,2635,2635,5
|
|
20240404,123500,210825810,2630,2630,2630,2630,5
|
|
20240404,123400,210812660,2630,2630,2630,2630,0
|
|
20240404,123300,210812660,2630,2630,2630,2630,5
|
|
20240404,123200,210799510,2635,2635,2635,2635,0
|
|
20240404,123100,210799510,2635,2635,2635,2635,13
|
|
20240404,123000,210765255,2635,2635,2635,2635,40
|
|
20240404,122900,210659855,2635,2635,2635,2635,2798
|
|
20240404,122800,203287125,2635,2635,2635,2635,0
|
|
20240404,122700,203287125,2635,2635,2635,2635,5
|
|
20240404,122600,203273950,2640,2640,2640,2640,238
|
|
20240404,122500,202645630,2635,2635,2635,2635,170
|
|
20240404,122400,202197680,2645,2640,2645,2640,3000
|
|
20240404,122300,194271580,2635,2635,2635,2635,5
|
|
20240404,122200,194258405,2635,2635,2635,2635,0
|
|
20240404,122100,194258405,2635,2635,2635,2635,5
|
|
20240404,122000,194245230,2635,2635,2635,2635,40
|
|
20240404,121900,194139830,2635,2635,2635,2635,5
|
|
20240404,121800,194126655,2635,2635,2635,2635,0
|
|
20240404,121700,194126655,2635,2635,2635,2635,5
|
|
20240404,121600,194113480,2635,2635,2635,2635,0
|
|
20240404,121500,194113480,2635,2635,2635,2635,5
|
|
20240404,121400,194100305,2635,2635,2635,2635,0
|
|
20240404,121300,194100305,2635,2635,2635,2635,5
|
|
20240404,121200,194087130,2635,2635,2635,2635,30
|
|
20240404,121100,194008080,2635,2645,2645,2635,6
|
|
20240404,121000,193992260,2635,2635,2635,2635,39
|
|
20240404,120900,193889495,2635,2640,2640,2635,5
|
|
20240404,120800,193876315,2645,2645,2645,2645,0
|
|
20240404,120700,193876315,2645,2635,2645,2635,2005
|
|
20240404,120600,188578740,2640,2640,2640,2640,1
|
|
20240404,120500,188576100,2635,2635,2635,2635,5
|
|
20240404,120400,188562925,2635,2635,2635,2635,0
|
|
20240404,120300,188562925,2635,2640,2640,2635,5
|
|
20240404,120200,188549745,2635,2635,2635,2635,0
|
|
20240404,120100,188549745,2635,2640,2640,2635,3496
|
|
20240404,120000,179337560,2640,2640,2640,2640,40
|
|
20240404,115900,179231960,2640,2640,2640,2640,5
|
|
20240404,115800,179218760,2640,2640,2640,2640,0
|
|
20240404,115700,179218760,2640,2640,2640,2640,5
|
|
20240404,115600,179205560,2645,2645,2645,2645,10
|
|
20240404,115500,179179110,2640,2640,2640,2640,5
|
|
20240404,115400,179165910,2640,2640,2640,2640,0
|
|
20240404,115300,179165910,2640,2640,2640,2640,5
|
|
20240404,115200,179152710,2640,2640,2640,2640,0
|
|
20240404,115100,179152710,2640,2645,2645,2640,1205
|
|
20240404,115000,175965510,2640,2640,2640,2640,550
|
|
20240404,114900,174513510,2640,2640,2640,2640,5
|
|
20240404,114800,174500310,2640,2640,2640,2640,230
|
|
20240404,114700,173893110,2640,2640,2640,2640,5
|
|
20240404,114600,173879910,2645,2645,2645,2645,30
|
|
20240404,114500,173800560,2640,2640,2640,2640,5
|
|
20240404,114400,173787360,2640,2640,2640,2640,2
|
|
20240404,114300,173782080,2640,2640,2640,2640,9
|
|
20240404,114200,173758320,2635,2635,2635,2635,0
|
|
20240404,114100,173758320,2635,2635,2645,2635,3007
|
|
20240404,114000,165808200,2635,2635,2635,2635,38
|
|
20240404,113900,165708070,2635,2640,2640,2635,15
|
|
20240404,113800,165668495,2640,2640,2640,2640,1
|
|
20240404,113700,165665855,2635,2635,2635,2635,5
|
|
20240404,113600,165652680,2635,2635,2635,2635,5
|
|
20240404,113500,165639505,2635,2635,2635,2635,0
|
|
20240404,113400,165639505,2635,2635,2640,2635,115
|
|
20240404,113300,165336475,2635,2635,2635,2635,19
|
|
20240404,113200,165286410,2640,2635,2640,2635,24
|
|
20240404,113100,165223075,2640,2640,2640,2640,840
|
|
20240404,113000,163005475,2640,2640,2640,2640,5
|
|
20240404,112900,162992275,2645,2645,2645,2645,0
|
|
20240404,112800,162992275,2645,2640,2645,2640,45
|
|
20240404,112700,162873275,2645,2645,2645,2645,1000
|
|
20240404,112600,160228275,2640,2640,2640,2640,5
|
|
20240404,112500,160215075,2640,2640,2640,2640,0
|
|
20240404,112400,160215075,2640,2640,2640,2640,5
|
|
20240404,112300,160201875,2640,2640,2640,2640,0
|
|
20240404,112200,160201875,2640,2645,2645,2640,105
|
|
20240404,112100,159924175,2645,2645,2645,2645,6
|
|
20240404,112000,159908305,2645,2640,2645,2640,2174
|
|
20240404,111900,154158100,2645,2645,2645,2645,9
|
|
20240404,111800,154134295,2645,2640,2645,2640,57
|
|
20240404,111700,153983785,2640,2640,2640,2640,0
|
|
20240404,111600,153983785,2640,2640,2640,2640,1005
|
|
20240404,111500,151330585,2645,2645,2645,2645,500
|
|
20240404,111400,150008085,2640,2640,2640,2640,5
|
|
20240404,111300,149994885,2640,2640,2640,2640,0
|
|
20240404,111200,149994885,2640,2640,2640,2640,5
|
|
20240404,111100,149981685,2640,2640,2640,2640,92
|
|
20240404,111000,149738805,2640,2640,2640,2640,5
|
|
20240404,110900,149725605,2645,2645,2645,2645,2593
|
|
20240404,110800,142867120,2640,2640,2640,2640,5
|
|
20240404,110700,142853920,2640,2640,2640,2640,0
|
|
20240404,110600,142853920,2640,2640,2640,2640,5
|
|
20240404,110500,142840720,2640,2640,2640,2640,0
|
|
20240404,110400,142840720,2640,2640,2640,2640,5
|
|
20240404,110300,142827520,2640,2640,2640,2640,0
|
|
20240404,110200,142827520,2640,2640,2640,2640,5
|
|
20240404,110100,142814320,2640,2640,2640,2640,0
|
|
20240404,110000,142814320,2640,2640,2650,2640,60
|
|
20240404,105900,142655770,2640,2640,2640,2640,0
|
|
20240404,105800,142655770,2640,2650,2650,2640,6
|
|
20240404,105700,142639920,2640,2640,2640,2640,1
|
|
20240404,105600,142637280,2635,2635,2635,2635,5
|
|
20240404,105500,142624105,2650,2650,2650,2650,0
|
|
20240404,105400,142624105,2650,2640,2650,2635,42
|
|
20240404,105300,142512880,2640,2640,2640,2640,0
|
|
20240404,105200,142512880,2640,2640,2640,2640,822
|
|
20240404,105100,140342800,2640,2640,2640,2640,0
|
|
20240404,105000,140342800,2640,2640,2640,2640,43
|
|
20240404,104900,140229280,2640,2640,2640,2640,0
|
|
20240404,104800,140229280,2640,2640,2640,2640,5
|
|
20240404,104700,140216080,2640,2640,2640,2640,0
|
|
20240404,104600,140216080,2640,2645,2645,2640,5
|
|
20240404,104500,140202875,2645,2640,2645,2640,1398
|
|
20240404,104400,136510265,2645,2645,2645,2645,4620
|
|
20240404,104300,124290365,2645,2645,2645,2645,0
|
|
20240404,104200,124290365,2645,2645,2645,2645,5
|
|
20240404,104100,124277140,2645,2645,2645,2645,0
|
|
20240404,104000,124277140,2645,2645,2645,2645,41
|
|
20240404,103900,124168695,2645,2645,2645,2645,0
|
|
20240404,103800,124168695,2645,2650,2650,2645,44
|
|
20240404,103700,124052120,2650,2645,2650,2645,7
|
|
20240404,103600,124033595,2645,2645,2645,2645,0
|
|
20240404,103500,124033595,2645,2645,2645,2645,105
|
|
20240404,103400,123755870,2645,2645,2645,2645,0
|
|
20240404,103300,123755870,2645,2650,2650,2645,5
|
|
20240404,103200,123742635,2645,2650,2650,2645,1598
|
|
20240404,103100,119508240,2650,2650,2650,2650,5
|
|
20240404,103000,119494990,2655,2655,2655,2655,23
|
|
20240404,102900,119433925,2655,2650,2655,2650,6
|
|
20240404,102800,119418020,2650,2650,2650,2650,258
|
|
20240404,102700,118734320,2650,2650,2650,2650,5
|
|
20240404,102600,118721070,2660,2650,2660,2650,356
|
|
20240404,102500,117774120,2650,2650,2650,2650,5
|
|
20240404,102400,117760870,2655,2655,2655,2655,0
|
|
20240404,102300,117760870,2655,2650,2655,2650,671
|
|
20240404,102200,115979390,2650,2650,2650,2650,3
|
|
20240404,102100,115971440,2650,2650,2650,2650,5
|
|
20240404,102000,115958190,2655,2650,2655,2650,41
|
|
20240404,101900,115849530,2650,2650,2650,2650,5
|
|
20240404,101800,115836280,2650,2650,2650,2650,200
|
|
20240404,101700,115306280,2645,2645,2645,2645,5
|
|
20240404,101600,115293055,2645,2645,2645,2645,0
|
|
20240404,101500,115293055,2645,2645,2645,2645,5
|
|
20240404,101400,115279830,2645,2645,2645,2645,0
|
|
20240404,101300,115279830,2645,2645,2645,2645,8
|
|
20240404,101200,115258670,2650,2650,2650,2650,515
|
|
20240404,101100,113893920,2645,2645,2645,2645,5
|
|
20240404,101000,113880695,2645,2645,2645,2645,544
|
|
20240404,100900,112441815,2645,2645,2645,2645,5
|
|
20240404,100800,112428590,2645,2645,2645,2645,0
|
|
20240404,100700,112428590,2645,2645,2645,2645,5
|
|
20240404,100600,112415365,2645,2645,2645,2645,0
|
|
20240404,100500,112415365,2645,2645,2645,2645,5
|
|
20240404,100400,112402140,2650,2650,2650,2650,2000
|
|
20240404,100300,107102140,2650,2655,2655,2650,2203
|
|
20240404,100200,101264140,2655,2655,2655,2655,1
|
|
20240404,100100,101261485,2650,2650,2650,2650,5
|
|
20240404,100000,101248235,2655,2650,2655,2650,135
|
|
20240404,095900,100889985,2650,2650,2650,2650,5
|
|
20240404,095800,100876735,2650,2650,2650,2650,0
|
|
20240404,095700,100876735,2650,2660,2660,2650,6
|
|
20240404,095600,100860820,2660,2660,2660,2650,219
|
|
20240404,095500,100280360,2650,2660,2660,2650,10
|
|
20240404,095400,100253800,2660,2660,2660,2650,46
|
|
20240404,095300,100131490,2650,2650,2650,2645,508
|
|
20240404,095200,98785305,2645,2645,2645,2645,226
|
|
20240404,095100,98187535,2645,2645,2645,2645,316
|
|
20240404,095000,97351715,2645,2645,2645,2645,40
|
|
20240404,094900,97245915,2645,2650,2650,2645,52
|
|
20240404,094800,97108125,2650,2650,2650,2650,170
|
|
20240404,094700,96657625,2650,2650,2650,2650,5
|
|
20240404,094600,96644375,2645,2645,2645,2645,0
|
|
20240404,094500,96644375,2645,2655,2655,2645,2026
|
|
20240404,094400,91265495,2645,2650,2650,2645,541
|
|
20240404,094300,89833700,2645,2655,2655,2645,191
|
|
20240404,094200,89327325,2645,2645,2645,2645,0
|
|
20240404,094100,89327325,2645,2650,2655,2645,470
|
|
20240404,094000,88079795,2645,2645,2645,2645,44
|
|
20240404,093900,87963415,2650,2650,2650,2650,4
|
|
20240404,093800,87952815,2650,2645,2650,2645,23
|
|
20240404,093700,87891890,2645,2645,2645,2645,0
|
|
20240404,093600,87891890,2645,2645,2645,2645,5
|
|
20240404,093500,87878665,2645,2645,2645,2645,0
|
|
20240404,093400,87878665,2645,2645,2645,2645,5
|
|
20240404,093300,87865440,2645,2635,2645,2635,342
|
|
20240404,093200,86963930,2645,2635,2645,2635,15
|
|
20240404,093100,86924305,2640,2640,2640,2640,146
|
|
20240404,093000,86538865,2640,2645,2645,2640,122
|
|
20240404,092900,86216765,2645,2645,2645,2645,7
|
|
20240404,092800,86198250,2640,2640,2640,2640,17
|
|
20240404,092700,86153370,2645,2645,2645,2645,0
|
|
20240404,092600,86153370,2645,2645,2645,2645,26
|
|
20240404,092500,86084600,2645,2640,2645,2640,2015
|
|
20240404,092400,80755425,2630,2635,2635,2630,500
|
|
20240404,092300,79440140,2645,2635,2645,2635,178
|
|
20240404,092200,78971060,2635,2635,2635,2630,2945
|
|
20240404,092100,71223485,2635,2640,2645,2635,946
|
|
20240404,092000,68728555,2640,2645,2650,2640,276
|
|
20240404,091900,67999405,2645,2650,2650,2645,2159
|
|
20240404,091800,62288715,2650,2650,2650,2650,0
|
|
20240404,091700,62288715,2650,2650,2650,2650,200
|
|
20240404,091600,61758715,2650,2650,2650,2650,0
|
|
20240404,091500,61758715,2650,2650,2650,2650,13
|
|
20240404,091400,61724265,2655,2655,2655,2655,10
|
|
20240404,091300,61697715,2650,2655,2655,2650,1800
|
|
20240404,091200,56925215,2655,2655,2655,2655,1000
|
|
20240404,091100,54270215,2655,2655,2655,2655,6
|
|
20240404,091000,54254285,2655,2655,2655,2655,1
|
|
20240404,090900,54251630,2655,2655,2670,2655,423
|
|
20240404,090800,53128505,2655,2655,2655,2650,168
|
|
20240404,090700,52682845,2655,2655,2665,2650,1214
|
|
20240404,090600,49458480,2665,2650,2665,2650,4208
|
|
20240404,090500,38287675,2650,2650,2650,2650,6572
|
|
20240404,090400,20871875,2650,2650,2650,2645,347
|
|
20240404,090300,19953665,2650,2650,2650,2650,60
|
|
20240404,090200,19794665,2650,2650,2650,2650,1510
|
|
20240404,090100,15793165,2650,2650,2650,2650,2795
|
|
20240404,090000,8386415,2650,2655,2655,2650,3163
|