663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200000,459986110,2510,2510,2510,2510,2493
|
|
20240408,195900,459986110,2510,2510,2510,2510,0
|
|
20240408,195800,459986110,2510,2510,2510,2510,0
|
|
20240408,195700,459986110,2510,2510,2510,2510,0
|
|
20240408,195600,459986110,2510,2510,2510,2510,0
|
|
20240408,195500,459986110,2510,2510,2510,2510,0
|
|
20240408,195400,459986110,2510,2510,2510,2510,0
|
|
20240408,195300,459986110,2510,2510,2510,2510,0
|
|
20240408,195200,459986110,2510,2510,2510,2510,0
|
|
20240408,195100,459986110,2510,2510,2510,2510,0
|
|
20240408,195000,459986110,2510,2510,2510,2510,0
|
|
20240408,194900,459986110,2510,2510,2510,2510,0
|
|
20240408,194800,459986110,2510,2510,2510,2510,0
|
|
20240408,194700,459986110,2510,2510,2510,2510,0
|
|
20240408,194600,459986110,2510,2510,2510,2510,0
|
|
20240408,194500,459986110,2510,2510,2510,2510,0
|
|
20240408,194400,459986110,2510,2510,2510,2510,0
|
|
20240408,194300,459986110,2510,2510,2510,2510,0
|
|
20240408,194200,459986110,2510,2510,2510,2510,0
|
|
20240408,194100,459986110,2510,2510,2510,2510,0
|
|
20240408,194000,459986110,2510,2510,2510,2510,0
|
|
20240408,193900,459986110,2510,2510,2510,2510,0
|
|
20240408,193800,459986110,2510,2510,2510,2510,0
|
|
20240408,193700,459986110,2510,2510,2510,2510,0
|
|
20240408,193600,459986110,2510,2510,2510,2510,0
|
|
20240408,193500,459986110,2510,2510,2510,2510,0
|
|
20240408,193400,459986110,2510,2510,2510,2510,0
|
|
20240408,193300,459986110,2510,2510,2510,2510,0
|
|
20240408,193200,459986110,2510,2510,2510,2510,0
|
|
20240408,193100,459986110,2510,2510,2510,2510,0
|
|
20240408,193000,459986110,2510,2510,2510,2510,2493
|
|
20240408,192900,459986110,2510,2510,2510,2510,0
|
|
20240408,192800,459986110,2510,2510,2510,2510,0
|
|
20240408,192700,459986110,2510,2510,2510,2510,0
|
|
20240408,192600,459986110,2510,2510,2510,2510,0
|
|
20240408,192500,459986110,2510,2510,2510,2510,0
|
|
20240408,192400,459986110,2510,2510,2510,2510,0
|
|
20240408,192300,459986110,2510,2510,2510,2510,0
|
|
20240408,192200,459986110,2510,2510,2510,2510,0
|
|
20240408,192100,459986110,2510,2510,2510,2510,0
|
|
20240408,192000,459986110,2510,2510,2510,2510,0
|
|
20240408,191900,459986110,2510,2510,2510,2510,0
|
|
20240408,191800,459986110,2510,2510,2510,2510,0
|
|
20240408,191700,459986110,2510,2510,2510,2510,0
|
|
20240408,191600,459986110,2510,2510,2510,2510,0
|
|
20240408,191500,459986110,2510,2510,2510,2510,0
|
|
20240408,191400,459986110,2510,2510,2510,2510,0
|
|
20240408,191300,459986110,2510,2510,2510,2510,0
|
|
20240408,191200,459986110,2510,2510,2510,2510,0
|
|
20240408,191100,459986110,2510,2510,2510,2510,0
|
|
20240408,191000,459986110,2510,2510,2510,2510,0
|
|
20240408,190900,459986110,2510,2510,2510,2510,0
|
|
20240408,190800,459986110,2510,2510,2510,2510,0
|
|
20240408,190700,459986110,2510,2510,2510,2510,0
|
|
20240408,190600,459986110,2510,2510,2510,2510,0
|
|
20240408,190500,459986110,2510,2510,2510,2510,0
|
|
20240408,190400,459986110,2510,2510,2510,2510,0
|
|
20240408,190300,459986110,2510,2510,2510,2510,0
|
|
20240408,190200,459986110,2510,2510,2510,2510,0
|
|
20240408,190100,459986110,2510,2510,2510,2510,0
|
|
20240408,190000,459986110,2510,2510,2510,2510,2493
|
|
20240408,185900,459986110,2510,2510,2510,2510,0
|
|
20240408,185800,459986110,2510,2510,2510,2510,0
|
|
20240408,185700,459986110,2510,2510,2510,2510,0
|
|
20240408,185600,459986110,2510,2510,2510,2510,0
|
|
20240408,185500,459986110,2510,2510,2510,2510,0
|
|
20240408,185400,459986110,2510,2510,2510,2510,0
|
|
20240408,185300,459986110,2510,2510,2510,2510,0
|
|
20240408,185200,459986110,2510,2510,2510,2510,0
|
|
20240408,185100,459986110,2510,2510,2510,2510,0
|
|
20240408,185000,459986110,2510,2510,2510,2510,0
|
|
20240408,184900,459986110,2510,2510,2510,2510,0
|
|
20240408,184800,459986110,2510,2510,2510,2510,0
|
|
20240408,184700,459986110,2510,2510,2510,2510,0
|
|
20240408,184600,459986110,2510,2510,2510,2510,0
|
|
20240408,184500,459986110,2510,2510,2510,2510,0
|
|
20240408,184400,459986110,2510,2510,2510,2510,0
|
|
20240408,184300,459986110,2510,2510,2510,2510,0
|
|
20240408,184200,459986110,2510,2510,2510,2510,0
|
|
20240408,184100,459986110,2510,2510,2510,2510,0
|
|
20240408,184000,459986110,2510,2510,2510,2510,0
|
|
20240408,183900,459986110,2510,2510,2510,2510,0
|
|
20240408,183800,459986110,2510,2510,2510,2510,0
|
|
20240408,183700,459986110,2510,2510,2510,2510,0
|
|
20240408,183600,459986110,2510,2510,2510,2510,0
|
|
20240408,183500,459986110,2510,2510,2510,2510,0
|
|
20240408,183400,459986110,2510,2510,2510,2510,0
|
|
20240408,183300,459986110,2510,2510,2510,2510,0
|
|
20240408,183200,459986110,2510,2510,2510,2510,0
|
|
20240408,183100,459986110,2510,2510,2510,2510,0
|
|
20240408,183000,459986110,2510,2510,2510,2510,2493
|
|
20240408,182900,459986110,2510,2510,2510,2510,0
|
|
20240408,182800,459986110,2510,2510,2510,2510,0
|
|
20240408,182700,459986110,2510,2510,2510,2510,0
|
|
20240408,182600,459986110,2510,2510,2510,2510,0
|
|
20240408,182500,459986110,2510,2510,2510,2510,0
|
|
20240408,182400,459986110,2510,2510,2510,2510,0
|
|
20240408,182300,459986110,2510,2510,2510,2510,0
|
|
20240408,182200,459986110,2510,2510,2510,2510,0
|
|
20240408,182100,459986110,2510,2510,2510,2510,0
|
|
20240408,182000,459986110,2510,2510,2510,2510,0
|
|
20240408,181900,459986110,2510,2510,2510,2510,0
|
|
20240408,181800,459986110,2510,2510,2510,2510,0
|
|
20240408,181700,459986110,2510,2510,2510,2510,0
|
|
20240408,181600,459986110,2510,2510,2510,2510,0
|
|
20240408,181500,459986110,2510,2510,2510,2510,0
|
|
20240408,181400,459986110,2510,2510,2510,2510,0
|
|
20240408,181300,459986110,2510,2510,2510,2510,0
|
|
20240408,181200,459986110,2510,2510,2510,2510,0
|
|
20240408,181100,459986110,2510,2510,2510,2510,0
|
|
20240408,181000,459986110,2510,2510,2510,2510,0
|
|
20240408,180900,459986110,2510,2510,2510,2510,0
|
|
20240408,180800,459986110,2510,2510,2510,2510,0
|
|
20240408,180700,459986110,2510,2510,2510,2510,0
|
|
20240408,180600,459986110,2510,2510,2510,2510,0
|
|
20240408,180500,459986110,2510,2510,2510,2510,0
|
|
20240408,180400,459986110,2510,2510,2510,2510,0
|
|
20240408,180300,459986110,2510,2510,2510,2510,0
|
|
20240408,180200,459986110,2510,2510,2510,2510,0
|
|
20240408,180100,459986110,2510,2510,2510,2510,0
|
|
20240408,180000,459986110,2510,2510,2510,2510,2493
|
|
20240408,175900,459986110,2510,2510,2510,2510,0
|
|
20240408,175800,459986110,2510,2510,2510,2510,0
|
|
20240408,175700,459986110,2510,2510,2510,2510,0
|
|
20240408,175600,459986110,2510,2510,2510,2510,0
|
|
20240408,175500,459986110,2510,2510,2510,2510,0
|
|
20240408,175400,459986110,2510,2510,2510,2510,0
|
|
20240408,175300,459986110,2510,2510,2510,2510,0
|
|
20240408,175200,459986110,2510,2510,2510,2510,0
|
|
20240408,175100,459986110,2510,2510,2510,2510,0
|
|
20240408,175000,459986110,2510,2510,2510,2510,0
|
|
20240408,174900,459986110,2510,2510,2510,2510,0
|
|
20240408,174800,459986110,2510,2510,2510,2510,0
|
|
20240408,174700,459986110,2510,2510,2510,2510,0
|
|
20240408,174600,459986110,2510,2510,2510,2510,0
|
|
20240408,174500,459986110,2510,2510,2510,2510,0
|
|
20240408,174400,459986110,2510,2510,2510,2510,0
|
|
20240408,174300,459986110,2510,2510,2510,2510,0
|
|
20240408,174200,459986110,2510,2510,2510,2510,0
|
|
20240408,174100,459986110,2510,2510,2510,2510,0
|
|
20240408,174000,459986110,2510,2510,2510,2510,0
|
|
20240408,173900,459986110,2510,2510,2510,2510,0
|
|
20240408,173800,459986110,2510,2510,2510,2510,0
|
|
20240408,173700,459986110,2510,2510,2510,2510,0
|
|
20240408,173600,459986110,2510,2510,2510,2510,0
|
|
20240408,173500,459986110,2510,2510,2510,2510,0
|
|
20240408,173400,459986110,2510,2510,2510,2510,0
|
|
20240408,173300,459986110,2510,2510,2510,2510,0
|
|
20240408,173200,459986110,2510,2510,2510,2510,0
|
|
20240408,173100,459986110,2510,2510,2510,2510,0
|
|
20240408,173000,459986110,2510,2510,2510,2510,2493
|
|
20240408,172900,459986110,2510,2510,2510,2510,0
|
|
20240408,172800,459986110,2510,2510,2510,2510,0
|
|
20240408,172700,459986110,2510,2510,2510,2510,0
|
|
20240408,172600,459986110,2510,2510,2510,2510,0
|
|
20240408,172500,459986110,2510,2510,2510,2510,0
|
|
20240408,172400,459986110,2510,2510,2510,2510,0
|
|
20240408,172300,459986110,2510,2510,2510,2510,0
|
|
20240408,172200,459986110,2510,2510,2510,2510,0
|
|
20240408,172100,459986110,2510,2510,2510,2510,0
|
|
20240408,172000,459986110,2510,2510,2510,2510,0
|
|
20240408,171900,459986110,2510,2510,2510,2510,0
|
|
20240408,171800,459986110,2510,2510,2510,2510,0
|
|
20240408,171700,459986110,2510,2510,2510,2510,0
|
|
20240408,171600,459986110,2510,2510,2510,2510,0
|
|
20240408,171500,459986110,2510,2510,2510,2510,0
|
|
20240408,171400,459986110,2510,2510,2510,2510,0
|
|
20240408,171300,459986110,2510,2510,2510,2510,0
|
|
20240408,171200,459986110,2510,2510,2510,2510,0
|
|
20240408,171100,459986110,2510,2510,2510,2510,0
|
|
20240408,171000,459986110,2510,2510,2510,2510,0
|
|
20240408,170900,459986110,2510,2510,2510,2510,0
|
|
20240408,170800,459986110,2510,2510,2510,2510,0
|
|
20240408,170700,459986110,2510,2510,2510,2510,0
|
|
20240408,170600,459986110,2510,2510,2510,2510,0
|
|
20240408,170500,459986110,2510,2510,2510,2510,0
|
|
20240408,170400,459986110,2510,2510,2510,2510,0
|
|
20240408,170300,459986110,2510,2510,2510,2510,0
|
|
20240408,170200,459986110,2510,2510,2510,2510,0
|
|
20240408,170100,459986110,2510,2510,2510,2510,0
|
|
20240408,170000,459986110,2510,2510,2510,2510,2493
|
|
20240408,165900,459986110,2510,2510,2510,2510,0
|
|
20240408,165800,459986110,2510,2510,2510,2510,0
|
|
20240408,165700,459986110,2510,2510,2510,2510,0
|
|
20240408,165600,459986110,2510,2510,2510,2510,0
|
|
20240408,165500,459986110,2510,2510,2510,2510,0
|
|
20240408,165400,459986110,2510,2510,2510,2510,0
|
|
20240408,165300,459986110,2510,2510,2510,2510,0
|
|
20240408,165200,459986110,2510,2510,2510,2510,0
|
|
20240408,165100,459986110,2510,2510,2510,2510,0
|
|
20240408,165000,459986110,2510,2510,2510,2510,0
|
|
20240408,164900,459986110,2510,2510,2510,2510,0
|
|
20240408,164800,459986110,2510,2510,2510,2510,0
|
|
20240408,164700,459986110,2510,2510,2510,2510,0
|
|
20240408,164600,459986110,2510,2510,2510,2510,0
|
|
20240408,164500,459986110,2510,2510,2510,2510,0
|
|
20240408,164400,459986110,2510,2510,2510,2510,0
|
|
20240408,164300,459986110,2510,2510,2510,2510,0
|
|
20240408,164200,459986110,2510,2510,2510,2510,0
|
|
20240408,164100,459986110,2510,2510,2510,2510,0
|
|
20240408,164000,459986110,2510,2510,2510,2510,0
|
|
20240408,163900,459986110,2510,2510,2510,2510,0
|
|
20240408,163800,459986110,2510,2510,2510,2510,0
|
|
20240408,163700,459986110,2510,2510,2510,2510,0
|
|
20240408,163600,459986110,2510,2510,2510,2510,0
|
|
20240408,163500,459986110,2510,2510,2510,2510,0
|
|
20240408,163400,459986110,2510,2510,2510,2510,0
|
|
20240408,163300,459986110,2510,2510,2510,2510,0
|
|
20240408,163200,459986110,2510,2510,2510,2510,0
|
|
20240408,163100,459986110,2510,2510,2510,2510,0
|
|
20240408,163000,459986110,2510,2510,2510,2510,2493
|
|
20240408,162900,459986110,2510,2510,2510,2510,0
|
|
20240408,162800,459986110,2510,2510,2510,2510,0
|
|
20240408,162700,459986110,2510,2510,2510,2510,0
|
|
20240408,162600,459986110,2510,2510,2510,2510,0
|
|
20240408,162500,459986110,2510,2510,2510,2510,0
|
|
20240408,162400,459986110,2510,2510,2510,2510,0
|
|
20240408,162300,459986110,2510,2510,2510,2510,0
|
|
20240408,162200,459986110,2510,2510,2510,2510,0
|
|
20240408,162100,459986110,2510,2510,2510,2510,0
|
|
20240408,162000,459986110,2510,2510,2510,2510,0
|
|
20240408,161900,459986110,2510,2510,2510,2510,0
|
|
20240408,161800,459986110,2510,2510,2510,2510,0
|
|
20240408,161700,459986110,2510,2510,2510,2510,0
|
|
20240408,161600,459986110,2510,2510,2510,2510,0
|
|
20240408,161500,459986110,2510,2510,2510,2510,0
|
|
20240408,161400,459986110,2510,2510,2510,2510,0
|
|
20240408,161300,459986110,2510,2510,2510,2510,0
|
|
20240408,161200,459986110,2510,2510,2510,2510,0
|
|
20240408,161100,459986110,2510,2510,2510,2510,0
|
|
20240408,161000,459986110,2510,2510,2510,2510,0
|
|
20240408,160900,459986110,2510,2510,2510,2510,0
|
|
20240408,160800,459986110,2510,2510,2510,2510,0
|
|
20240408,160700,459986110,2510,2510,2510,2510,0
|
|
20240408,160600,459986110,2510,2510,2510,2510,0
|
|
20240408,160500,459986110,2510,2510,2510,2510,0
|
|
20240408,160400,459986110,2510,2510,2510,2510,0
|
|
20240408,160300,459986110,2510,2510,2510,2510,0
|
|
20240408,160200,459986110,2510,2510,2510,2510,0
|
|
20240408,160100,459986110,2510,2510,2510,2510,0
|
|
20240408,160000,459986110,2510,2510,2510,2510,2493
|
|
20240408,155900,459986110,2510,2510,2510,2510,0
|
|
20240408,155800,459986110,2510,2510,2510,2510,0
|
|
20240408,155700,459986110,2510,2510,2510,2510,0
|
|
20240408,155600,459986110,2510,2510,2510,2510,0
|
|
20240408,155500,459986110,2510,2510,2510,2510,0
|
|
20240408,155400,459986110,2510,2510,2510,2510,0
|
|
20240408,155300,459986110,2510,2510,2510,2510,0
|
|
20240408,155200,459986110,2510,2510,2510,2510,0
|
|
20240408,155100,459986110,2510,2510,2510,2510,0
|
|
20240408,155000,459986110,2510,2510,2510,2510,0
|
|
20240408,154900,459986110,2510,2510,2510,2510,0
|
|
20240408,154800,459986110,2510,2510,2510,2510,0
|
|
20240408,154700,459986110,2510,2510,2510,2510,0
|
|
20240408,154600,459986110,2510,2510,2510,2510,0
|
|
20240408,154500,459986110,2510,2510,2510,2510,0
|
|
20240408,154400,459986110,2510,2510,2510,2510,0
|
|
20240408,154300,459986110,2510,2510,2510,2510,0
|
|
20240408,154200,459986110,2510,2510,2510,2510,0
|
|
20240408,154100,459986110,2510,2510,2510,2510,0
|
|
20240408,154000,459986110,2510,2510,2510,2510,0
|
|
20240408,153900,459986110,2510,2510,2510,2510,0
|
|
20240408,153800,459986110,2510,2510,2510,2510,0
|
|
20240408,153700,459986110,2510,2510,2510,2510,0
|
|
20240408,153600,459986110,2510,2510,2510,2510,0
|
|
20240408,153500,459986110,2510,2510,2510,2510,0
|
|
20240408,153400,459986110,2510,2510,2510,2510,0
|
|
20240408,153300,459986110,2510,2510,2510,2510,0
|
|
20240408,153200,459986110,2510,2510,2510,2510,0
|
|
20240408,153100,459986110,2510,2510,2510,2510,0
|
|
20240408,153000,459986110,2510,2510,2510,2510,4986
|
|
20240408,152900,453728680,2495,2495,2495,2495,0
|
|
20240408,152800,453728680,2495,2495,2495,2495,0
|
|
20240408,152700,453728680,2495,2495,2495,2495,0
|
|
20240408,152600,453728680,2495,2495,2495,2495,0
|
|
20240408,152500,453728680,2495,2495,2495,2495,0
|
|
20240408,152400,453728680,2495,2495,2495,2495,0
|
|
20240408,152300,453728680,2495,2495,2495,2495,0
|
|
20240408,152200,453728680,2495,2495,2495,2495,0
|
|
20240408,152100,453728680,2495,2495,2495,2495,0
|
|
20240408,152000,453728680,2495,2495,2495,2495,0
|
|
20240408,151900,453728680,2495,2505,2505,2495,2035
|
|
20240408,151800,448643305,2515,2515,2515,2515,84
|
|
20240408,151700,448432045,2505,2505,2505,2505,0
|
|
20240408,151600,448432045,2505,2505,2505,2505,7
|
|
20240408,151500,448414510,2510,2510,2510,2510,0
|
|
20240408,151400,448414510,2510,2510,2510,2510,459
|
|
20240408,151300,447262420,2510,2510,2510,2510,1
|
|
20240408,151200,447259910,2510,2505,2510,2505,1163
|
|
20240408,151100,444344595,2500,2500,2500,2500,0
|
|
20240408,151000,444344595,2500,2500,2500,2500,0
|
|
20240408,150900,444344595,2500,2500,2500,2500,44
|
|
20240408,150800,444234595,2500,2500,2500,2500,0
|
|
20240408,150700,444234595,2500,2500,2500,2500,0
|
|
20240408,150600,444234595,2500,2505,2505,2500,55
|
|
20240408,150500,444097090,2495,2495,2495,2495,0
|
|
20240408,150400,444097090,2495,2495,2495,2495,0
|
|
20240408,150300,444097090,2495,2500,2500,2495,300
|
|
20240408,150200,443347110,2500,2500,2500,2500,0
|
|
20240408,150100,443347110,2500,2500,2515,2500,102
|
|
20240408,150000,443092095,2500,2500,2500,2500,0
|
|
20240408,145900,443092095,2500,2500,2500,2500,300
|
|
20240408,145800,442342095,2500,2500,2500,2500,20
|
|
20240408,145700,442292095,2500,2505,2505,2500,74
|
|
20240408,145600,442107080,2515,2515,2515,2515,1
|
|
20240408,145500,442104565,2515,2515,2515,2515,0
|
|
20240408,145400,442104565,2515,2515,2515,2515,0
|
|
20240408,145300,442104565,2515,2515,2515,2515,0
|
|
20240408,145200,442104565,2515,2515,2515,2515,0
|
|
20240408,145100,442104565,2515,2515,2515,2515,0
|
|
20240408,145000,442104565,2515,2500,2515,2500,784
|
|
20240408,144900,440144490,2515,2515,2515,2515,0
|
|
20240408,144800,440144490,2515,2515,2515,2515,91
|
|
20240408,144700,439915625,2515,2515,2515,2515,0
|
|
20240408,144600,439915625,2515,2515,2515,2515,0
|
|
20240408,144500,439915625,2515,2515,2515,2515,0
|
|
20240408,144400,439915625,2515,2515,2515,2495,141
|
|
20240408,144300,439562570,2510,2510,2510,2510,0
|
|
20240408,144200,439562570,2510,2505,2510,2495,2174
|
|
20240408,144100,434112550,2505,2505,2505,2495,1049
|
|
20240408,144000,431485955,2495,2495,2505,2495,491
|
|
20240408,143900,430260630,2490,2500,2505,2485,568
|
|
20240408,143800,428840480,2485,2500,2500,2485,1925
|
|
20240408,143700,424033910,2485,2495,2495,2485,2518
|
|
20240408,143600,417770105,2490,2495,2495,2490,234
|
|
20240408,143500,417186920,2490,2505,2505,2490,486
|
|
20240408,143400,415975415,2495,2495,2505,2495,755
|
|
20240408,143300,414091680,2495,2515,2515,2495,446
|
|
20240408,143200,412978760,2515,2500,2515,2495,604
|
|
20240408,143100,411469010,2500,2500,2500,2500,0
|
|
20240408,143000,411469010,2500,2505,2505,2500,79
|
|
20240408,142900,411271495,2515,2515,2515,2515,0
|
|
20240408,142800,411271495,2515,2515,2515,2515,0
|
|
20240408,142700,411271495,2515,2515,2515,2515,2
|
|
20240408,142600,411266465,2500,2510,2510,2500,300
|
|
20240408,142500,410515735,2510,2510,2510,2510,0
|
|
20240408,142400,410515735,2510,2510,2510,2510,39
|
|
20240408,142300,410417845,2520,2520,2520,2520,1
|
|
20240408,142200,410415325,2510,2510,2510,2510,37
|
|
20240408,142100,410322455,2510,2520,2520,2510,6
|
|
20240408,142000,410307385,2520,2520,2520,2520,0
|
|
20240408,141900,410307385,2520,2520,2520,2520,0
|
|
20240408,141800,410307385,2520,2520,2520,2520,1
|
|
20240408,141700,410304865,2520,2520,2520,2520,4
|
|
20240408,141600,410294785,2500,2500,2500,2500,0
|
|
20240408,141500,410294785,2500,2515,2515,2500,7253
|
|
20240408,141400,392128275,2515,2515,2515,2515,210
|
|
20240408,141300,391600125,2520,2520,2520,2520,0
|
|
20240408,141200,391600125,2520,2520,2520,2520,0
|
|
20240408,141100,391600125,2520,2520,2520,2520,3176
|
|
20240408,141000,383596605,2520,2520,2520,2520,0
|
|
20240408,140900,383596605,2520,2520,2520,2520,330
|
|
20240408,140800,382765005,2515,2515,2515,2515,44
|
|
20240408,140700,382654345,2515,2515,2515,2515,0
|
|
20240408,140600,382654345,2515,2515,2515,2515,0
|
|
20240408,140500,382654345,2515,2520,2520,2515,983
|
|
20240408,140400,380177380,2515,2515,2515,2515,0
|
|
20240408,140300,380177380,2515,2515,2515,2515,0
|
|
20240408,140200,380177380,2515,2520,2520,2515,700
|
|
20240408,140100,378413405,2520,2520,2520,2520,0
|
|
20240408,140000,378413405,2520,2520,2520,2520,0
|
|
20240408,135900,378413405,2520,2520,2520,2520,23
|
|
20240408,135800,378355445,2520,2520,2520,2520,700
|
|
20240408,135700,376591445,2520,2520,2520,2520,1
|
|
20240408,135600,376588925,2515,2520,2520,2515,30
|
|
20240408,135500,376513425,2520,2520,2520,2520,5
|
|
20240408,135400,376500825,2520,2520,2520,2520,61
|
|
20240408,135300,376347105,2520,2520,2520,2520,4
|
|
20240408,135200,376337025,2520,2520,2520,2520,0
|
|
20240408,135100,376337025,2520,2520,2520,2520,0
|
|
20240408,135000,376337025,2520,2520,2520,2520,0
|
|
20240408,134900,376337025,2520,2520,2520,2520,0
|
|
20240408,134800,376337025,2520,2520,2520,2520,65
|
|
20240408,134700,376173225,2520,2520,2520,2510,823
|
|
20240408,134600,374099365,2510,2510,2510,2510,0
|
|
20240408,134500,374099365,2510,2510,2510,2510,0
|
|
20240408,134400,374099365,2510,2510,2510,2510,0
|
|
20240408,134300,374099365,2510,2515,2515,2510,500
|
|
20240408,134200,372843160,2520,2520,2520,2520,0
|
|
20240408,134100,372843160,2520,2520,2520,2520,0
|
|
20240408,134000,372843160,2520,2520,2520,2520,0
|
|
20240408,133900,372843160,2520,2520,2520,2520,260
|
|
20240408,133800,372187960,2520,2520,2520,2520,3500
|
|
20240408,133700,363367960,2520,2525,2525,2520,701
|
|
20240408,133600,361601435,2525,2525,2525,2525,0
|
|
20240408,133500,361601435,2525,2525,2525,2525,0
|
|
20240408,133400,361601435,2525,2525,2525,2525,3
|
|
20240408,133300,361593860,2525,2525,2525,2525,0
|
|
20240408,133200,361593860,2525,2525,2525,2525,8
|
|
20240408,133100,361573660,2525,2525,2525,2525,0
|
|
20240408,133000,361573660,2525,2525,2525,2525,0
|
|
20240408,132900,361573660,2525,2520,2525,2520,614
|
|
20240408,132800,360023380,2520,2520,2520,2520,0
|
|
20240408,132700,360023380,2520,2520,2520,2520,453
|
|
20240408,132600,358881820,2515,2510,2515,2510,452
|
|
20240408,132500,357745300,2515,2515,2515,2515,0
|
|
20240408,132400,357745300,2515,2515,2515,2515,0
|
|
20240408,132300,357745300,2515,2515,2515,2515,310
|
|
20240408,132200,356965650,2510,2510,2510,2510,20
|
|
20240408,132100,356915450,2510,2510,2510,2510,108
|
|
20240408,132000,356644370,2515,2515,2515,2515,0
|
|
20240408,131900,356644370,2515,2515,2515,2515,4
|
|
20240408,131800,356634310,2525,2525,2525,2525,5
|
|
20240408,131700,356621685,2525,2525,2525,2525,0
|
|
20240408,131600,356621685,2525,2525,2525,2525,0
|
|
20240408,131500,356621685,2525,2525,2525,2525,2
|
|
20240408,131400,356616635,2525,2525,2525,2525,0
|
|
20240408,131300,356616635,2525,2525,2525,2525,0
|
|
20240408,131200,356616635,2525,2520,2525,2520,4
|
|
20240408,131100,356606550,2520,2520,2525,2520,4485
|
|
20240408,131000,345300360,2520,2520,2520,2520,4
|
|
20240408,130900,345290280,2520,2515,2520,2515,363
|
|
20240408,130800,344375535,2515,2515,2515,2515,50
|
|
20240408,130700,344249785,2515,2510,2515,2510,68
|
|
20240408,130600,344078795,2510,2510,2510,2510,0
|
|
20240408,130500,344078795,2510,2510,2510,2510,0
|
|
20240408,130400,344078795,2510,2525,2525,2480,24456
|
|
20240408,130300,283114570,2520,2520,2520,2520,0
|
|
20240408,130200,283114570,2520,2520,2520,2520,50
|
|
20240408,130100,282988570,2520,2520,2520,2520,0
|
|
20240408,130000,282988570,2520,2520,2520,2520,90
|
|
20240408,125900,282761770,2530,2525,2530,2525,201
|
|
20240408,125800,282254240,2525,2525,2525,2525,1145
|
|
20240408,125700,279363115,2525,2520,2525,2520,220
|
|
20240408,125600,278808710,2515,2515,2515,2515,0
|
|
20240408,125500,278808710,2515,2520,2520,2515,315
|
|
20240408,125400,278016480,2515,2515,2515,2515,0
|
|
20240408,125300,278016480,2515,2515,2515,2515,1
|
|
20240408,125200,278013965,2520,2520,2520,2520,0
|
|
20240408,125100,278013965,2520,2520,2520,2520,0
|
|
20240408,125000,278013965,2520,2520,2520,2520,10
|
|
20240408,124900,277988765,2525,2525,2525,2525,0
|
|
20240408,124800,277988765,2525,2525,2525,2525,0
|
|
20240408,124700,277988765,2525,2525,2525,2525,0
|
|
20240408,124600,277988765,2525,2525,2525,2525,0
|
|
20240408,124500,277988765,2525,2525,2525,2525,0
|
|
20240408,124400,277988765,2525,2520,2525,2520,5
|
|
20240408,124300,277976160,2520,2520,2520,2520,0
|
|
20240408,124200,277976160,2520,2520,2520,2520,0
|
|
20240408,124100,277976160,2520,2520,2520,2520,0
|
|
20240408,124000,277976160,2520,2520,2520,2520,1309
|
|
20240408,123900,274677480,2515,2515,2515,2515,0
|
|
20240408,123800,274677480,2515,2515,2515,2515,613
|
|
20240408,123700,273135785,2515,2515,2515,2515,0
|
|
20240408,123600,273135785,2515,2515,2515,2515,0
|
|
20240408,123500,273135785,2515,2510,2515,2510,800
|
|
20240408,123400,271124785,2510,2510,2510,2510,564
|
|
20240408,123300,269709145,2510,2510,2510,2510,0
|
|
20240408,123200,269709145,2510,2515,2515,2510,610
|
|
20240408,123100,268175055,2520,2520,2520,2520,600
|
|
20240408,123000,266663055,2520,2520,2520,2520,0
|
|
20240408,122900,266663055,2520,2520,2520,2520,700
|
|
20240408,122800,264899055,2520,2520,2520,2520,0
|
|
20240408,122700,264899055,2520,2520,2520,2520,0
|
|
20240408,122600,264899055,2520,2520,2520,2520,0
|
|
20240408,122500,264899055,2520,2520,2520,2520,10
|
|
20240408,122400,264873855,2520,2520,2520,2520,0
|
|
20240408,122300,264873855,2520,2520,2520,2520,0
|
|
20240408,122200,264873855,2520,2520,2520,2520,1
|
|
20240408,122100,264871335,2515,2515,2515,2515,1250
|
|
20240408,122000,261727585,2525,2525,2525,2525,2
|
|
20240408,121900,261722535,2525,2525,2525,2525,600
|
|
20240408,121800,260207535,2515,2515,2515,2515,0
|
|
20240408,121700,260207535,2515,2515,2515,2515,0
|
|
20240408,121600,260207535,2515,2525,2525,2515,501
|
|
20240408,121500,258947510,2515,2515,2515,2515,600
|
|
20240408,121400,257438510,2525,2520,2525,2520,1539
|
|
20240408,121300,253560205,2515,2515,2515,2515,101
|
|
20240408,121200,253306190,2520,2520,2520,2520,0
|
|
20240408,121100,253306190,2520,2520,2520,2520,10
|
|
20240408,121000,253280990,2520,2520,2520,2520,0
|
|
20240408,120900,253280990,2520,2520,2520,2520,3
|
|
20240408,120800,253273430,2520,2520,2520,2520,1
|
|
20240408,120700,253270910,2520,2520,2520,2520,900
|
|
20240408,120600,251002910,2515,2515,2515,2515,485
|
|
20240408,120500,249783135,2520,2515,2520,2515,7
|
|
20240408,120400,249765525,2510,2510,2510,2510,0
|
|
20240408,120300,249765525,2510,2510,2510,2510,1
|
|
20240408,120200,249763015,2515,2515,2515,2515,2686
|
|
20240408,120100,243007725,2515,2515,2515,2515,0
|
|
20240408,120000,243007725,2515,2515,2515,2515,0
|
|
20240408,115900,243007725,2515,2515,2515,2515,2
|
|
20240408,115800,243002695,2505,2505,2505,2505,0
|
|
20240408,115700,243002695,2505,2505,2505,2505,0
|
|
20240408,115600,243002695,2505,2505,2505,2505,0
|
|
20240408,115500,243002695,2505,2505,2505,2500,3670
|
|
20240408,115400,233819595,2515,2515,2515,2515,0
|
|
20240408,115300,233819595,2515,2515,2515,2515,15
|
|
20240408,115200,233781870,2505,2505,2505,2505,0
|
|
20240408,115100,233781870,2505,2505,2505,2505,300
|
|
20240408,115000,233030370,2505,2505,2505,2505,100
|
|
20240408,114900,232779870,2510,2510,2510,2510,0
|
|
20240408,114800,232779870,2510,2505,2510,2505,14
|
|
20240408,114700,232744795,2510,2510,2510,2510,1
|
|
20240408,114600,232742285,2510,2505,2510,2505,1094
|
|
20240408,114500,229998880,2505,2510,2510,2505,1020
|
|
20240408,114400,227443730,2510,2510,2510,2510,0
|
|
20240408,114300,227443730,2510,2510,2510,2510,0
|
|
20240408,114200,227443730,2510,2510,2510,2510,4
|
|
20240408,114100,227433690,2505,2505,2505,2505,0
|
|
20240408,114000,227433690,2505,2505,2505,2505,13
|
|
20240408,113900,227401125,2505,2505,2505,2505,91
|
|
20240408,113800,227173170,2510,2510,2510,2510,1
|
|
20240408,113700,227170660,2505,2505,2505,2505,0
|
|
20240408,113600,227170660,2505,2505,2505,2505,0
|
|
20240408,113500,227170660,2505,2505,2505,2505,0
|
|
20240408,113400,227170660,2505,2505,2505,2505,70
|
|
20240408,113300,226995310,2505,2505,2505,2505,813
|
|
20240408,113200,224958745,2515,2515,2515,2515,0
|
|
20240408,113100,224958745,2515,2515,2515,2515,0
|
|
20240408,113000,224958745,2515,2510,2515,2510,7
|
|
20240408,112900,224941170,2505,2505,2505,2505,15
|
|
20240408,112800,224903595,2505,2505,2505,2505,193
|
|
20240408,112700,224420130,2510,2510,2510,2510,43
|
|
20240408,112600,224312200,2510,2510,2510,2510,0
|
|
20240408,112500,224312200,2510,2510,2510,2510,0
|
|
20240408,112400,224312200,2510,2510,2510,2510,50
|
|
20240408,112300,224186700,2510,2510,2510,2510,50
|
|
20240408,112200,224061200,2510,2510,2510,2510,95
|
|
20240408,112100,223822750,2510,2510,2510,2510,0
|
|
20240408,112000,223822750,2510,2510,2510,2510,0
|
|
20240408,111900,223822750,2510,2510,2510,2510,400
|
|
20240408,111800,222818750,2510,2510,2510,2510,0
|
|
20240408,111700,222818750,2510,2510,2510,2510,0
|
|
20240408,111600,222818750,2510,2510,2510,2510,0
|
|
20240408,111500,222818750,2510,2510,2510,2510,20
|
|
20240408,111400,222768550,2510,2510,2510,2510,137
|
|
20240408,111300,222424680,2510,2515,2515,2510,3
|
|
20240408,111200,222417140,2515,2515,2515,2515,0
|
|
20240408,111100,222417140,2515,2515,2515,2515,211
|
|
20240408,111000,221886475,2520,2520,2520,2520,0
|
|
20240408,110900,221886475,2520,2520,2520,2520,1
|
|
20240408,110800,221883955,2515,2515,2515,2515,9
|
|
20240408,110700,221861320,2515,2515,2515,2515,199
|
|
20240408,110600,221360835,2515,2515,2515,2515,1
|
|
20240408,110500,221358320,2515,2515,2515,2515,0
|
|
20240408,110400,221358320,2515,2515,2515,2515,2
|
|
20240408,110300,221353290,2510,2510,2515,2510,5
|
|
20240408,110200,221340735,2510,2510,2510,2510,235
|
|
20240408,110100,220750885,2510,2515,2520,2510,11
|
|
20240408,110000,220723240,2515,2500,2515,2500,3344
|
|
20240408,105900,212330630,2500,2500,2500,2500,9358
|
|
20240408,105800,188935630,2500,2500,2500,2500,2
|
|
20240408,105700,188930630,2510,2510,2510,2510,3
|
|
20240408,105600,188923100,2510,2510,2510,2510,0
|
|
20240408,105500,188923100,2510,2505,2510,2505,2
|
|
20240408,105400,188918085,2500,2500,2500,2500,0
|
|
20240408,105300,188918085,2500,2500,2500,2500,0
|
|
20240408,105200,188918085,2500,2500,2500,2500,0
|
|
20240408,105100,188918085,2500,2500,2500,2500,0
|
|
20240408,105000,188918085,2500,2500,2500,2500,0
|
|
20240408,104900,188918085,2500,2505,2505,2500,500
|
|
20240408,104800,187665750,2505,2505,2505,2505,300
|
|
20240408,104700,186914250,2505,2505,2505,2505,0
|
|
20240408,104600,186914250,2505,2505,2505,2505,0
|
|
20240408,104500,186914250,2505,2505,2505,2505,314
|
|
20240408,104400,186127680,2510,2510,2510,2510,0
|
|
20240408,104300,186127680,2510,2510,2510,2510,43
|
|
20240408,104200,186019750,2510,2510,2510,2510,15
|
|
20240408,104100,185982100,2505,2505,2505,2505,0
|
|
20240408,104000,185982100,2505,2505,2505,2505,0
|
|
20240408,103900,185982100,2505,2505,2505,2505,0
|
|
20240408,103800,185982100,2505,2505,2505,2505,0
|
|
20240408,103700,185982100,2505,2505,2505,2505,2
|
|
20240408,103600,185977090,2510,2505,2510,2505,2
|
|
20240408,103500,185972075,2500,2505,2505,2500,874
|
|
20240408,103400,183785260,2505,2505,2505,2505,0
|
|
20240408,103300,183785260,2505,2505,2505,2505,0
|
|
20240408,103200,183785260,2505,2505,2505,2505,200
|
|
20240408,103100,183284260,2505,2505,2505,2505,0
|
|
20240408,103000,183284260,2505,2505,2505,2505,1
|
|
20240408,102900,183281755,2510,2515,2515,2510,5
|
|
20240408,102800,183269185,2505,2505,2505,2505,103
|
|
20240408,102700,183011170,2505,2520,2520,2505,1754
|
|
20240408,102600,178613895,2525,2525,2525,2525,200
|
|
20240408,102500,178108895,2520,2520,2520,2520,50
|
|
20240408,102400,177982895,2520,2525,2525,2520,6
|
|
20240408,102300,177967765,2520,2520,2520,2520,290
|
|
20240408,102200,177236965,2520,2520,2520,2520,0
|
|
20240408,102100,177236965,2520,2520,2520,2520,0
|
|
20240408,102000,177236965,2520,2520,2520,2520,0
|
|
20240408,101900,177236965,2520,2520,2520,2520,18
|
|
20240408,101800,177191605,2520,2520,2520,2520,381
|
|
20240408,101700,176231485,2520,2520,2520,2520,0
|
|
20240408,101600,176231485,2520,2520,2520,2520,1
|
|
20240408,101500,176228965,2525,2525,2525,2525,2
|
|
20240408,101400,176223915,2525,2525,2525,2525,811
|
|
20240408,101300,174176140,2525,2525,2525,2525,0
|
|
20240408,101200,174176140,2525,2525,2525,2525,30
|
|
20240408,101100,174100390,2525,2525,2525,2525,0
|
|
20240408,101000,174100390,2525,2525,2525,2525,0
|
|
20240408,100900,174100390,2525,2520,2525,2520,8
|
|
20240408,100800,174080220,2505,2520,2520,2505,3
|
|
20240408,100700,174072675,2525,2525,2525,2525,0
|
|
20240408,100600,174072675,2525,2525,2525,2525,0
|
|
20240408,100500,174072675,2525,2520,2525,2520,23
|
|
20240408,100400,174014670,2515,2515,2515,2515,1509
|
|
20240408,100300,170219535,2505,2510,2510,2505,4862
|
|
20240408,100200,158039480,2515,2510,2515,2510,1001
|
|
20240408,100100,155526965,2515,2515,2515,2510,36
|
|
20240408,100000,155436590,2515,2515,2515,2515,1
|
|
20240408,095900,155434075,2515,2515,2515,2515,0
|
|
20240408,095800,155434075,2515,2515,2515,2515,0
|
|
20240408,095700,155434075,2515,2515,2515,2515,6
|
|
20240408,095600,155418985,2505,2505,2505,2505,232
|
|
20240408,095500,154837825,2510,2510,2510,2505,414
|
|
20240408,095400,153799435,2510,2515,2515,2510,57
|
|
20240408,095300,153656290,2515,2515,2515,2515,39
|
|
20240408,095200,153558205,2510,2510,2510,2510,0
|
|
20240408,095100,153558205,2510,2510,2510,2510,200
|
|
20240408,095000,153056205,2510,2510,2510,2510,50
|
|
20240408,094900,152930705,2510,2515,2515,2510,1204
|
|
20240408,094800,149907645,2515,2520,2520,2515,228
|
|
20240408,094700,149334220,2505,2510,2520,2495,6119
|
|
20240408,094600,134024260,2520,2520,2520,2520,758
|
|
20240408,094500,132114100,2515,2515,2515,2500,12969
|
|
20240408,094400,99611120,2520,2520,2520,2520,6
|
|
20240408,094300,99596000,2515,2520,2520,2515,226
|
|
20240408,094200,99027230,2520,2520,2520,2515,26
|
|
20240408,094100,98961760,2525,2520,2525,2515,2906
|
|
20240408,094000,91637440,2520,2510,2520,2510,482
|
|
20240408,093900,90423210,2515,2520,2520,2515,104
|
|
20240408,093800,90161640,2505,2520,2520,2505,5952
|
|
20240408,093700,75217655,2520,2520,2520,2520,30
|
|
20240408,093600,75142055,2535,2535,2535,2535,2
|
|
20240408,093500,75136985,2515,2515,2515,2515,100
|
|
20240408,093400,74885485,2515,2535,2535,2515,189
|
|
20240408,093300,74409925,2515,2520,2520,2515,649
|
|
20240408,093200,72777640,2515,2520,2520,2515,1350
|
|
20240408,093100,69377255,2520,2520,2520,2520,1911
|
|
20240408,093000,64561535,2515,2525,2525,2515,5853
|
|
20240408,092900,49823655,2525,2525,2525,2525,898
|
|
20240408,092800,47556205,2525,2530,2530,2525,754
|
|
20240408,092700,45649870,2530,2535,2535,2530,4107
|
|
20240408,092600,35246240,2535,2535,2535,2535,0
|
|
20240408,092500,35246240,2535,2540,2540,2535,672
|
|
20240408,092400,33542360,2540,2535,2540,2535,39
|
|
20240408,092300,33443335,2540,2540,2540,2540,55
|
|
20240408,092200,33303635,2535,2535,2535,2535,200
|
|
20240408,092100,32796635,2530,2540,2540,2530,87
|
|
20240408,092000,32576060,2540,2525,2540,2525,553
|
|
20240408,091900,31179525,2515,2555,2555,2515,3100
|
|
20240408,091800,23312145,2565,2555,2565,2555,21
|
|
20240408,091700,23258480,2565,2560,2565,2560,911
|
|
20240408,091600,20926265,2560,2565,2565,2560,129
|
|
20240408,091500,20596010,2565,2565,2565,2565,345
|
|
20240408,091400,19711085,2565,2580,2580,2565,2
|
|
20240408,091300,19705940,2565,2565,2565,2565,50
|
|
20240408,091200,19577690,2565,2565,2565,2565,0
|
|
20240408,091100,19577690,2565,2565,2565,2565,0
|
|
20240408,091000,19577690,2565,2565,2565,2565,210
|
|
20240408,090900,19039040,2580,2580,2580,2580,0
|
|
20240408,090800,19039040,2580,2580,2580,2580,164
|
|
20240408,090700,18615920,2580,2580,2580,2580,10
|
|
20240408,090600,18590120,2575,2560,2575,2560,255
|
|
20240408,090500,17934500,2555,2560,2560,2550,2336
|
|
20240408,090400,11966485,2570,2570,2570,2570,101
|
|
20240408,090300,11706915,2560,2575,2575,2560,1040
|
|
20240408,090200,9039030,2565,2565,2565,2565,16
|
|
20240408,090100,8997990,2570,2570,2570,2570,717
|
|
20240408,090000,7155300,2575,2580,2580,2575,1755
|