665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200200,350858135,2475,2475,2475,2475,3224
|
|
20240409,200100,350858135,2475,2475,2475,2475,0
|
|
20240409,200000,350858135,2475,2475,2475,2475,0
|
|
20240409,195900,350858135,2475,2475,2475,2475,0
|
|
20240409,195800,350858135,2475,2475,2475,2475,0
|
|
20240409,195700,350858135,2475,2475,2475,2475,0
|
|
20240409,195600,350858135,2475,2475,2475,2475,0
|
|
20240409,195500,350858135,2475,2475,2475,2475,0
|
|
20240409,195400,350858135,2475,2475,2475,2475,0
|
|
20240409,195300,350858135,2475,2475,2475,2475,0
|
|
20240409,195200,350858135,2475,2475,2475,2475,0
|
|
20240409,195100,350858135,2475,2475,2475,2475,0
|
|
20240409,195000,350858135,2475,2475,2475,2475,0
|
|
20240409,194900,350858135,2475,2475,2475,2475,0
|
|
20240409,194800,350858135,2475,2475,2475,2475,0
|
|
20240409,194700,350858135,2475,2475,2475,2475,0
|
|
20240409,194600,350858135,2475,2475,2475,2475,0
|
|
20240409,194500,350858135,2475,2475,2475,2475,0
|
|
20240409,194400,350858135,2475,2475,2475,2475,0
|
|
20240409,194300,350858135,2475,2475,2475,2475,0
|
|
20240409,194200,350858135,2475,2475,2475,2475,0
|
|
20240409,194100,350858135,2475,2475,2475,2475,0
|
|
20240409,194000,350858135,2475,2475,2475,2475,0
|
|
20240409,193900,350858135,2475,2475,2475,2475,0
|
|
20240409,193800,350858135,2475,2475,2475,2475,0
|
|
20240409,193700,350858135,2475,2475,2475,2475,0
|
|
20240409,193600,350858135,2475,2475,2475,2475,0
|
|
20240409,193500,350858135,2475,2475,2475,2475,0
|
|
20240409,193400,350858135,2475,2475,2475,2475,0
|
|
20240409,193300,350858135,2475,2475,2475,2475,0
|
|
20240409,193200,350858135,2475,2475,2475,2475,3224
|
|
20240409,193100,350858135,2475,2475,2475,2475,0
|
|
20240409,193000,350858135,2475,2475,2475,2475,0
|
|
20240409,192900,350858135,2475,2475,2475,2475,0
|
|
20240409,192800,350858135,2475,2475,2475,2475,0
|
|
20240409,192700,350858135,2475,2475,2475,2475,0
|
|
20240409,192600,350858135,2475,2475,2475,2475,0
|
|
20240409,192500,350858135,2475,2475,2475,2475,0
|
|
20240409,192400,350858135,2475,2475,2475,2475,0
|
|
20240409,192300,350858135,2475,2475,2475,2475,0
|
|
20240409,192200,350858135,2475,2475,2475,2475,0
|
|
20240409,192100,350858135,2475,2475,2475,2475,0
|
|
20240409,192000,350858135,2475,2475,2475,2475,0
|
|
20240409,191900,350858135,2475,2475,2475,2475,0
|
|
20240409,191800,350858135,2475,2475,2475,2475,0
|
|
20240409,191700,350858135,2475,2475,2475,2475,0
|
|
20240409,191600,350858135,2475,2475,2475,2475,0
|
|
20240409,191500,350858135,2475,2475,2475,2475,0
|
|
20240409,191400,350858135,2475,2475,2475,2475,0
|
|
20240409,191300,350858135,2475,2475,2475,2475,0
|
|
20240409,191200,350858135,2475,2475,2475,2475,0
|
|
20240409,191100,350858135,2475,2475,2475,2475,0
|
|
20240409,191000,350858135,2475,2475,2475,2475,0
|
|
20240409,190900,350858135,2475,2475,2475,2475,0
|
|
20240409,190800,350858135,2475,2475,2475,2475,0
|
|
20240409,190700,350858135,2475,2475,2475,2475,0
|
|
20240409,190600,350858135,2475,2475,2475,2475,0
|
|
20240409,190500,350858135,2475,2475,2475,2475,0
|
|
20240409,190400,350858135,2475,2475,2475,2475,0
|
|
20240409,190300,350858135,2475,2475,2475,2475,0
|
|
20240409,190200,350858135,2475,2475,2475,2475,3224
|
|
20240409,190100,350858135,2475,2475,2475,2475,0
|
|
20240409,190000,350858135,2475,2475,2475,2475,0
|
|
20240409,185900,350858135,2475,2475,2475,2475,0
|
|
20240409,185800,350858135,2475,2475,2475,2475,0
|
|
20240409,185700,350858135,2475,2475,2475,2475,0
|
|
20240409,185600,350858135,2475,2475,2475,2475,0
|
|
20240409,185500,350858135,2475,2475,2475,2475,0
|
|
20240409,185400,350858135,2475,2475,2475,2475,0
|
|
20240409,185300,350858135,2475,2475,2475,2475,0
|
|
20240409,185200,350858135,2475,2475,2475,2475,0
|
|
20240409,185100,350858135,2475,2475,2475,2475,0
|
|
20240409,185000,350858135,2475,2475,2475,2475,0
|
|
20240409,184900,350858135,2475,2475,2475,2475,0
|
|
20240409,184800,350858135,2475,2475,2475,2475,0
|
|
20240409,184700,350858135,2475,2475,2475,2475,0
|
|
20240409,184600,350858135,2475,2475,2475,2475,0
|
|
20240409,184500,350858135,2475,2475,2475,2475,0
|
|
20240409,184400,350858135,2475,2475,2475,2475,0
|
|
20240409,184300,350858135,2475,2475,2475,2475,0
|
|
20240409,184200,350858135,2475,2475,2475,2475,0
|
|
20240409,184100,350858135,2475,2475,2475,2475,0
|
|
20240409,184000,350858135,2475,2475,2475,2475,0
|
|
20240409,183900,350858135,2475,2475,2475,2475,0
|
|
20240409,183800,350858135,2475,2475,2475,2475,0
|
|
20240409,183700,350858135,2475,2475,2475,2475,0
|
|
20240409,183600,350858135,2475,2475,2475,2475,0
|
|
20240409,183500,350858135,2475,2475,2475,2475,0
|
|
20240409,183400,350858135,2475,2475,2475,2475,0
|
|
20240409,183300,350858135,2475,2475,2475,2475,0
|
|
20240409,183200,350858135,2475,2475,2475,2475,3224
|
|
20240409,183100,350858135,2475,2475,2475,2475,0
|
|
20240409,183000,350858135,2475,2475,2475,2475,0
|
|
20240409,182900,350858135,2475,2475,2475,2475,0
|
|
20240409,182800,350858135,2475,2475,2475,2475,0
|
|
20240409,182700,350858135,2475,2475,2475,2475,0
|
|
20240409,182600,350858135,2475,2475,2475,2475,0
|
|
20240409,182500,350858135,2475,2475,2475,2475,0
|
|
20240409,182400,350858135,2475,2475,2475,2475,0
|
|
20240409,182300,350858135,2475,2475,2475,2475,0
|
|
20240409,182200,350858135,2475,2475,2475,2475,0
|
|
20240409,182100,350858135,2475,2475,2475,2475,0
|
|
20240409,182000,350858135,2475,2475,2475,2475,0
|
|
20240409,181900,350858135,2475,2475,2475,2475,0
|
|
20240409,181800,350858135,2475,2475,2475,2475,0
|
|
20240409,181700,350858135,2475,2475,2475,2475,0
|
|
20240409,181600,350858135,2475,2475,2475,2475,0
|
|
20240409,181500,350858135,2475,2475,2475,2475,0
|
|
20240409,181400,350858135,2475,2475,2475,2475,0
|
|
20240409,181300,350858135,2475,2475,2475,2475,0
|
|
20240409,181200,350858135,2475,2475,2475,2475,0
|
|
20240409,181100,350858135,2475,2475,2475,2475,0
|
|
20240409,181000,350858135,2475,2475,2475,2475,0
|
|
20240409,180900,350858135,2475,2475,2475,2475,0
|
|
20240409,180800,350858135,2475,2475,2475,2475,0
|
|
20240409,180700,350858135,2475,2475,2475,2475,0
|
|
20240409,180600,350858135,2475,2475,2475,2475,0
|
|
20240409,180500,350858135,2475,2475,2475,2475,0
|
|
20240409,180400,350858135,2475,2475,2475,2475,0
|
|
20240409,180300,350858135,2475,2475,2475,2475,0
|
|
20240409,180200,350858135,2475,2475,2475,2475,3224
|
|
20240409,180100,350858135,2475,2475,2475,2475,0
|
|
20240409,180000,350858135,2475,2475,2475,2475,0
|
|
20240409,175900,350858135,2475,2475,2475,2475,0
|
|
20240409,175800,350858135,2475,2475,2475,2475,0
|
|
20240409,175700,350858135,2475,2475,2475,2475,0
|
|
20240409,175600,350858135,2475,2475,2475,2475,0
|
|
20240409,175500,350858135,2475,2475,2475,2475,0
|
|
20240409,175400,350858135,2475,2475,2475,2475,0
|
|
20240409,175300,350858135,2475,2475,2475,2475,0
|
|
20240409,175200,350858135,2475,2475,2475,2475,0
|
|
20240409,175100,350858135,2475,2475,2475,2475,0
|
|
20240409,175000,350858135,2475,2475,2475,2475,0
|
|
20240409,174900,350858135,2475,2475,2475,2475,0
|
|
20240409,174800,350858135,2475,2475,2475,2475,0
|
|
20240409,174700,350858135,2475,2475,2475,2475,0
|
|
20240409,174600,350858135,2475,2475,2475,2475,0
|
|
20240409,174500,350858135,2475,2475,2475,2475,0
|
|
20240409,174400,350858135,2475,2475,2475,2475,0
|
|
20240409,174300,350858135,2475,2475,2475,2475,0
|
|
20240409,174200,350858135,2475,2475,2475,2475,0
|
|
20240409,174100,350858135,2475,2475,2475,2475,0
|
|
20240409,174000,350858135,2475,2475,2475,2475,0
|
|
20240409,173900,350858135,2475,2475,2475,2475,0
|
|
20240409,173800,350858135,2475,2475,2475,2475,0
|
|
20240409,173700,350858135,2475,2475,2475,2475,0
|
|
20240409,173600,350858135,2475,2475,2475,2475,0
|
|
20240409,173500,350858135,2475,2475,2475,2475,0
|
|
20240409,173400,350858135,2475,2475,2475,2475,0
|
|
20240409,173300,350858135,2475,2475,2475,2475,0
|
|
20240409,173200,350858135,2475,2475,2475,2475,3224
|
|
20240409,173100,350858135,2475,2475,2475,2475,0
|
|
20240409,173000,350858135,2475,2475,2475,2475,0
|
|
20240409,172900,350858135,2475,2475,2475,2475,0
|
|
20240409,172800,350858135,2475,2475,2475,2475,0
|
|
20240409,172700,350858135,2475,2475,2475,2475,0
|
|
20240409,172600,350858135,2475,2475,2475,2475,0
|
|
20240409,172500,350858135,2475,2475,2475,2475,0
|
|
20240409,172400,350858135,2475,2475,2475,2475,0
|
|
20240409,172300,350858135,2475,2475,2475,2475,0
|
|
20240409,172200,350858135,2475,2475,2475,2475,0
|
|
20240409,172100,350858135,2475,2475,2475,2475,0
|
|
20240409,172000,350858135,2475,2475,2475,2475,0
|
|
20240409,171900,350858135,2475,2475,2475,2475,0
|
|
20240409,171800,350858135,2475,2475,2475,2475,0
|
|
20240409,171700,350858135,2475,2475,2475,2475,0
|
|
20240409,171600,350858135,2475,2475,2475,2475,0
|
|
20240409,171500,350858135,2475,2475,2475,2475,0
|
|
20240409,171400,350858135,2475,2475,2475,2475,0
|
|
20240409,171300,350858135,2475,2475,2475,2475,0
|
|
20240409,171200,350858135,2475,2475,2475,2475,0
|
|
20240409,171100,350858135,2475,2475,2475,2475,0
|
|
20240409,171000,350858135,2475,2475,2475,2475,0
|
|
20240409,170900,350858135,2475,2475,2475,2475,0
|
|
20240409,170800,350858135,2475,2475,2475,2475,0
|
|
20240409,170700,350858135,2475,2475,2475,2475,0
|
|
20240409,170600,350858135,2475,2475,2475,2475,0
|
|
20240409,170500,350858135,2475,2475,2475,2475,0
|
|
20240409,170400,350858135,2475,2475,2475,2475,0
|
|
20240409,170300,350858135,2475,2475,2475,2475,0
|
|
20240409,170200,350858135,2475,2475,2475,2475,3224
|
|
20240409,170100,350858135,2475,2475,2475,2475,0
|
|
20240409,170000,350858135,2475,2475,2475,2475,0
|
|
20240409,165900,350858135,2475,2475,2475,2475,0
|
|
20240409,165800,350858135,2475,2475,2475,2475,0
|
|
20240409,165700,350858135,2475,2475,2475,2475,0
|
|
20240409,165600,350858135,2475,2475,2475,2475,0
|
|
20240409,165500,350858135,2475,2475,2475,2475,0
|
|
20240409,165400,350858135,2475,2475,2475,2475,0
|
|
20240409,165300,350858135,2475,2475,2475,2475,0
|
|
20240409,165200,350858135,2475,2475,2475,2475,0
|
|
20240409,165100,350858135,2475,2475,2475,2475,0
|
|
20240409,165000,350858135,2475,2475,2475,2475,0
|
|
20240409,164900,350858135,2475,2475,2475,2475,0
|
|
20240409,164800,350858135,2475,2475,2475,2475,0
|
|
20240409,164700,350858135,2475,2475,2475,2475,0
|
|
20240409,164600,350858135,2475,2475,2475,2475,0
|
|
20240409,164500,350858135,2475,2475,2475,2475,0
|
|
20240409,164400,350858135,2475,2475,2475,2475,0
|
|
20240409,164300,350858135,2475,2475,2475,2475,0
|
|
20240409,164200,350858135,2475,2475,2475,2475,0
|
|
20240409,164100,350858135,2475,2475,2475,2475,0
|
|
20240409,164000,350858135,2475,2475,2475,2475,0
|
|
20240409,163900,350858135,2475,2475,2475,2475,0
|
|
20240409,163800,350858135,2475,2475,2475,2475,0
|
|
20240409,163700,350858135,2475,2475,2475,2475,0
|
|
20240409,163600,350858135,2475,2475,2475,2475,0
|
|
20240409,163500,350858135,2475,2475,2475,2475,0
|
|
20240409,163400,350858135,2475,2475,2475,2475,0
|
|
20240409,163300,350858135,2475,2475,2475,2475,0
|
|
20240409,163200,350858135,2475,2475,2475,2475,3224
|
|
20240409,163100,350858135,2475,2475,2475,2475,0
|
|
20240409,163000,350858135,2475,2475,2475,2475,0
|
|
20240409,162900,350858135,2475,2475,2475,2475,0
|
|
20240409,162800,350858135,2475,2475,2475,2475,0
|
|
20240409,162700,350858135,2475,2475,2475,2475,0
|
|
20240409,162600,350858135,2475,2475,2475,2475,0
|
|
20240409,162500,350858135,2475,2475,2475,2475,0
|
|
20240409,162400,350858135,2475,2475,2475,2475,0
|
|
20240409,162300,350858135,2475,2475,2475,2475,0
|
|
20240409,162200,350858135,2475,2475,2475,2475,0
|
|
20240409,162100,350858135,2475,2475,2475,2475,0
|
|
20240409,162000,350858135,2475,2475,2475,2475,0
|
|
20240409,161900,350858135,2475,2475,2475,2475,0
|
|
20240409,161800,350858135,2475,2475,2475,2475,0
|
|
20240409,161700,350858135,2475,2475,2475,2475,0
|
|
20240409,161600,350858135,2475,2475,2475,2475,0
|
|
20240409,161500,350858135,2475,2475,2475,2475,0
|
|
20240409,161400,350858135,2475,2475,2475,2475,0
|
|
20240409,161300,350858135,2475,2475,2475,2475,0
|
|
20240409,161200,350858135,2475,2475,2475,2475,0
|
|
20240409,161100,350858135,2475,2475,2475,2475,0
|
|
20240409,161000,350858135,2475,2475,2475,2475,0
|
|
20240409,160900,350858135,2475,2475,2475,2475,0
|
|
20240409,160800,350858135,2475,2475,2475,2475,0
|
|
20240409,160700,350858135,2475,2475,2475,2475,0
|
|
20240409,160600,350858135,2475,2475,2475,2475,0
|
|
20240409,160500,350858135,2475,2475,2475,2475,0
|
|
20240409,160400,350858135,2475,2475,2475,2475,0
|
|
20240409,160300,350858135,2475,2475,2475,2475,0
|
|
20240409,160200,350858135,2475,2475,2475,2475,3224
|
|
20240409,160100,350858135,2475,2475,2475,2475,0
|
|
20240409,160000,350858135,2475,2475,2475,2475,0
|
|
20240409,155900,350858135,2475,2475,2475,2475,0
|
|
20240409,155800,350858135,2475,2475,2475,2475,0
|
|
20240409,155700,350858135,2475,2475,2475,2475,0
|
|
20240409,155600,350858135,2475,2475,2475,2475,0
|
|
20240409,155500,350858135,2475,2475,2475,2475,0
|
|
20240409,155400,350858135,2475,2475,2475,2475,0
|
|
20240409,155300,350858135,2475,2475,2475,2475,0
|
|
20240409,155200,350858135,2475,2475,2475,2475,0
|
|
20240409,155100,350858135,2475,2475,2475,2475,0
|
|
20240409,155000,350858135,2475,2475,2475,2475,0
|
|
20240409,154900,350858135,2475,2475,2475,2475,0
|
|
20240409,154800,350858135,2475,2475,2475,2475,0
|
|
20240409,154700,350858135,2475,2475,2475,2475,0
|
|
20240409,154600,350858135,2475,2475,2475,2475,0
|
|
20240409,154500,350858135,2475,2475,2475,2475,0
|
|
20240409,154400,350858135,2475,2475,2475,2475,0
|
|
20240409,154300,350858135,2475,2475,2475,2475,0
|
|
20240409,154200,350858135,2475,2475,2475,2475,0
|
|
20240409,154100,350858135,2475,2475,2475,2475,0
|
|
20240409,154000,350858135,2475,2475,2475,2475,0
|
|
20240409,153900,350858135,2475,2475,2475,2475,0
|
|
20240409,153800,350858135,2475,2475,2475,2475,0
|
|
20240409,153700,350858135,2475,2475,2475,2475,0
|
|
20240409,153600,350858135,2475,2475,2475,2475,0
|
|
20240409,153500,350858135,2475,2475,2475,2475,0
|
|
20240409,153400,350858135,2475,2475,2475,2475,0
|
|
20240409,153300,350858135,2475,2475,2475,2475,0
|
|
20240409,153200,350858135,2475,2475,2475,2475,3224
|
|
20240409,153100,350858135,2475,2475,2475,2475,0
|
|
20240409,153000,350858135,2475,2475,2475,2475,3224
|
|
20240409,152900,342878735,2470,2470,2470,2470,0
|
|
20240409,152800,342878735,2470,2470,2470,2470,0
|
|
20240409,152700,342878735,2470,2470,2470,2470,0
|
|
20240409,152600,342878735,2470,2470,2470,2470,0
|
|
20240409,152500,342878735,2470,2470,2470,2470,0
|
|
20240409,152400,342878735,2470,2470,2470,2470,0
|
|
20240409,152300,342878735,2470,2470,2470,2470,0
|
|
20240409,152200,342878735,2470,2470,2470,2470,0
|
|
20240409,152100,342878735,2470,2470,2470,2470,0
|
|
20240409,152000,342878735,2470,2470,2470,2470,0
|
|
20240409,151900,342878735,2470,2470,2470,2470,0
|
|
20240409,151800,342878735,2470,2470,2470,2470,96
|
|
20240409,151700,342641615,2480,2480,2480,2480,1
|
|
20240409,151600,342639135,2470,2475,2475,2470,130
|
|
20240409,151500,342318020,2480,2480,2480,2480,0
|
|
20240409,151400,342318020,2480,2480,2480,2480,4
|
|
20240409,151300,342308100,2480,2480,2480,2480,18
|
|
20240409,151200,342263460,2470,2470,2470,2470,0
|
|
20240409,151100,342263460,2470,2470,2470,2470,350
|
|
20240409,151000,341398960,2470,2475,2475,2470,50
|
|
20240409,150900,341275410,2480,2480,2480,2480,21
|
|
20240409,150800,341223330,2480,2480,2480,2480,39
|
|
20240409,150700,341126610,2480,2480,2480,2480,15
|
|
20240409,150600,341089410,2480,2480,2480,2480,50
|
|
20240409,150500,340965410,2480,2480,2480,2480,0
|
|
20240409,150400,340965410,2480,2475,2480,2475,501
|
|
20240409,150300,339725430,2470,2470,2470,2470,100
|
|
20240409,150200,339478430,2470,2475,2475,2470,208
|
|
20240409,150100,338963995,2470,2470,2470,2470,30
|
|
20240409,150000,338889895,2470,2480,2480,2470,1194
|
|
20240409,145900,335933010,2475,2475,2475,2475,0
|
|
20240409,145800,335933010,2475,2475,2475,2475,0
|
|
20240409,145700,335933010,2475,2475,2475,2475,28
|
|
20240409,145600,335863710,2480,2480,2480,2480,0
|
|
20240409,145500,335863710,2480,2480,2480,2480,0
|
|
20240409,145400,335863710,2480,2480,2480,2480,0
|
|
20240409,145300,335863710,2480,2480,2480,2480,0
|
|
20240409,145200,335863710,2480,2480,2480,2480,0
|
|
20240409,145100,335863710,2480,2480,2480,2480,1
|
|
20240409,145000,335861230,2480,2480,2480,2480,0
|
|
20240409,144900,335861230,2480,2480,2480,2480,403
|
|
20240409,144800,334861790,2470,2480,2480,2470,649
|
|
20240409,144700,333257750,2480,2480,2480,2480,1
|
|
20240409,144600,333255270,2470,2470,2470,2470,1
|
|
20240409,144500,333252800,2470,2475,2475,2470,2
|
|
20240409,144400,333247855,2470,2470,2470,2470,0
|
|
20240409,144300,333247855,2470,2470,2470,2470,500
|
|
20240409,144200,332012855,2470,2485,2485,2470,387
|
|
20240409,144100,331056950,2470,2475,2475,2470,2724
|
|
20240409,144000,324322270,2475,2480,2480,2475,701
|
|
20240409,143900,322587045,2475,2475,2475,2475,168
|
|
20240409,143800,322171245,2480,2490,2490,2480,665
|
|
20240409,143700,320521865,2485,2480,2485,2480,1043
|
|
20240409,143600,317935215,2485,2480,2485,2480,1298
|
|
20240409,143500,314710500,2485,2480,2485,2480,165
|
|
20240409,143400,314301150,2490,2485,2490,2480,169
|
|
20240409,143300,313882015,2485,2485,2485,2485,1107
|
|
20240409,143200,311131120,2490,2490,2490,2490,39
|
|
20240409,143100,311034010,2485,2490,2490,2485,851
|
|
20240409,143000,308919270,2490,2485,2490,2485,1048
|
|
20240409,142900,306314985,2480,2480,2480,2480,0
|
|
20240409,142800,306314985,2480,2480,2480,2480,0
|
|
20240409,142700,306314985,2480,2480,2480,2480,0
|
|
20240409,142600,306314985,2480,2480,2480,2480,793
|
|
20240409,142500,304348345,2480,2480,2480,2480,0
|
|
20240409,142400,304348345,2480,2480,2480,2480,14
|
|
20240409,142300,304313625,2480,2485,2485,2480,800
|
|
20240409,142200,302327180,2485,2485,2485,2485,0
|
|
20240409,142100,302327180,2485,2485,2485,2485,511
|
|
20240409,142000,301057345,2485,2485,2485,2485,940
|
|
20240409,141900,298721445,2485,2485,2485,2485,601
|
|
20240409,141800,297227960,2485,2485,2485,2485,466
|
|
20240409,141700,296069950,2485,2485,2485,2485,0
|
|
20240409,141600,296069950,2485,2490,2490,2485,937
|
|
20240409,141500,293741320,2490,2490,2490,2490,0
|
|
20240409,141400,293741320,2490,2490,2490,2490,199
|
|
20240409,141300,293245810,2490,2490,2490,2490,1
|
|
20240409,141200,293243320,2490,2490,2490,2490,0
|
|
20240409,141100,293243320,2490,2490,2490,2490,100
|
|
20240409,141000,292994320,2495,2495,2495,2495,1758
|
|
20240409,140900,288608110,2490,2490,2490,2490,0
|
|
20240409,140800,288608110,2490,2490,2490,2490,8
|
|
20240409,140700,288588190,2490,2490,2490,2490,486
|
|
20240409,140600,287378050,2490,2490,2490,2490,0
|
|
20240409,140500,287378050,2490,2490,2490,2490,18
|
|
20240409,140400,287333230,2485,2485,2485,2485,82
|
|
20240409,140300,287129460,2485,2485,2485,2485,988
|
|
20240409,140200,284674280,2495,2495,2495,2495,0
|
|
20240409,140100,284674280,2495,2495,2495,2495,10
|
|
20240409,140000,284649330,2495,2495,2495,2495,0
|
|
20240409,135900,284649330,2495,2495,2495,2495,0
|
|
20240409,135800,284649330,2495,2495,2495,2495,0
|
|
20240409,135700,284649330,2495,2495,2495,2495,0
|
|
20240409,135600,284649330,2495,2495,2495,2495,0
|
|
20240409,135500,284649330,2495,2495,2495,2495,0
|
|
20240409,135400,284649330,2495,2495,2495,2495,80
|
|
20240409,135300,284449730,2495,2490,2495,2490,551
|
|
20240409,135200,283077525,2490,2490,2490,2490,0
|
|
20240409,135100,283077525,2490,2490,2490,2490,0
|
|
20240409,135000,283077525,2490,2490,2490,2490,10
|
|
20240409,134900,283052625,2485,2485,2485,2485,0
|
|
20240409,134800,283052625,2485,2485,2485,2485,30
|
|
20240409,134700,282978075,2480,2480,2480,2480,0
|
|
20240409,134600,282978075,2480,2480,2480,2480,0
|
|
20240409,134500,282978075,2480,2480,2480,2480,0
|
|
20240409,134400,282978075,2480,2480,2480,2480,0
|
|
20240409,134300,282978075,2480,2480,2480,2480,1806
|
|
20240409,134200,278499195,2480,2480,2480,2480,316
|
|
20240409,134100,277715515,2480,2480,2480,2480,0
|
|
20240409,134000,277715515,2480,2480,2480,2480,28
|
|
20240409,133900,277646075,2480,2480,2480,2480,0
|
|
20240409,133800,277646075,2480,2480,2480,2480,10
|
|
20240409,133700,277621275,2480,2480,2480,2480,150
|
|
20240409,133600,277249275,2480,2480,2480,2480,0
|
|
20240409,133500,277249275,2480,2480,2480,2480,0
|
|
20240409,133400,277249275,2480,2480,2480,2480,0
|
|
20240409,133300,277249275,2480,2480,2480,2480,0
|
|
20240409,133200,277249275,2480,2480,2480,2480,0
|
|
20240409,133100,277249275,2480,2480,2480,2480,0
|
|
20240409,133000,277249275,2480,2480,2480,2480,0
|
|
20240409,132900,277249275,2480,2480,2480,2480,39
|
|
20240409,132800,277152555,2480,2480,2480,2480,421
|
|
20240409,132700,276108475,2480,2480,2480,2480,0
|
|
20240409,132600,276108475,2480,2490,2490,2480,616
|
|
20240409,132500,274580635,2480,2480,2480,2480,0
|
|
20240409,132400,274580635,2480,2480,2480,2480,500
|
|
20240409,132300,273340635,2490,2490,2490,2490,1
|
|
20240409,132200,273338145,2490,2490,2490,2490,0
|
|
20240409,132100,273338145,2490,2490,2490,2490,0
|
|
20240409,132000,273338145,2490,2490,2490,2490,0
|
|
20240409,131900,273338145,2490,2490,2490,2490,0
|
|
20240409,131800,273338145,2490,2490,2490,2490,2
|
|
20240409,131700,273333165,2490,2485,2490,2485,5
|
|
20240409,131600,273320735,2485,2485,2485,2485,480
|
|
20240409,131500,272127935,2485,2485,2485,2485,0
|
|
20240409,131400,272127935,2485,2485,2485,2485,1
|
|
20240409,131300,272125450,2480,2480,2480,2480,0
|
|
20240409,131200,272125450,2480,2480,2480,2480,1033
|
|
20240409,131100,269563610,2480,2480,2480,2480,110
|
|
20240409,131000,269290810,2480,2480,2480,2480,0
|
|
20240409,130900,269290810,2480,2480,2480,2480,0
|
|
20240409,130800,269290810,2480,2480,2480,2480,403
|
|
20240409,130700,268291370,2480,2480,2480,2480,0
|
|
20240409,130600,268291370,2480,2490,2490,2480,1048
|
|
20240409,130500,265692300,2490,2490,2490,2490,3
|
|
20240409,130400,265684830,2485,2495,2495,2485,771
|
|
20240409,130300,263767500,2500,2500,2500,2500,0
|
|
20240409,130200,263767500,2500,2500,2500,2500,0
|
|
20240409,130100,263767500,2500,2500,2500,2500,0
|
|
20240409,130000,263767500,2500,2500,2500,2500,0
|
|
20240409,125900,263767500,2500,2500,2500,2500,0
|
|
20240409,125800,263767500,2500,2500,2500,2500,0
|
|
20240409,125700,263767500,2500,2500,2500,2500,0
|
|
20240409,125600,263767500,2500,2500,2500,2500,0
|
|
20240409,125500,263767500,2500,2500,2500,2500,0
|
|
20240409,125400,263767500,2500,2500,2500,2500,0
|
|
20240409,125300,263767500,2500,2500,2500,2500,0
|
|
20240409,125200,263767500,2500,2500,2500,2500,45
|
|
20240409,125100,263655000,2500,2500,2500,2500,0
|
|
20240409,125000,263655000,2500,2500,2500,2500,8
|
|
20240409,124900,263635000,2500,2500,2500,2500,0
|
|
20240409,124800,263635000,2500,2500,2500,2500,0
|
|
20240409,124700,263635000,2500,2500,2500,2500,0
|
|
20240409,124600,263635000,2500,2500,2500,2500,0
|
|
20240409,124500,263635000,2500,2500,2500,2500,31
|
|
20240409,124400,263557500,2490,2490,2490,2490,1000
|
|
20240409,124300,261067500,2490,2490,2490,2490,0
|
|
20240409,124200,261067500,2490,2490,2490,2490,88
|
|
20240409,124100,260848380,2500,2500,2500,2500,0
|
|
20240409,124000,260848380,2500,2500,2500,2500,0
|
|
20240409,123900,260848380,2500,2500,2500,2500,0
|
|
20240409,123800,260848380,2500,2500,2500,2500,0
|
|
20240409,123700,260848380,2500,2500,2500,2500,0
|
|
20240409,123600,260848380,2500,2500,2500,2500,0
|
|
20240409,123500,260848380,2500,2500,2500,2500,0
|
|
20240409,123400,260848380,2500,2500,2500,2500,0
|
|
20240409,123300,260848380,2500,2500,2500,2500,200
|
|
20240409,123200,260348380,2490,2490,2490,2490,16
|
|
20240409,123100,260308540,2500,2500,2500,2500,0
|
|
20240409,123000,260308540,2500,2500,2500,2500,4
|
|
20240409,122900,260298540,2490,2490,2490,2490,0
|
|
20240409,122800,260298540,2490,2490,2490,2490,0
|
|
20240409,122700,260298540,2490,2490,2490,2490,0
|
|
20240409,122600,260298540,2490,2490,2490,2490,0
|
|
20240409,122500,260298540,2490,2490,2490,2490,0
|
|
20240409,122400,260298540,2490,2490,2490,2490,200
|
|
20240409,122300,259800540,2490,2490,2490,2490,15
|
|
20240409,122200,259763190,2490,2490,2490,2490,0
|
|
20240409,122100,259763190,2490,2490,2490,2490,0
|
|
20240409,122000,259763190,2490,2490,2490,2490,203
|
|
20240409,121900,259257720,2500,2500,2500,2500,0
|
|
20240409,121800,259257720,2500,2500,2500,2500,0
|
|
20240409,121700,259257720,2500,2500,2500,2500,4
|
|
20240409,121600,259247720,2490,2490,2490,2490,0
|
|
20240409,121500,259247720,2490,2490,2490,2490,0
|
|
20240409,121400,259247720,2490,2490,2490,2490,18
|
|
20240409,121300,259202900,2495,2490,2495,2490,4000
|
|
20240409,121200,249229400,2485,2485,2485,2485,0
|
|
20240409,121100,249229400,2485,2485,2485,2485,1000
|
|
20240409,121000,246744400,2480,2480,2480,2480,3
|
|
20240409,120900,246736960,2480,2480,2480,2480,1
|
|
20240409,120800,246734480,2480,2480,2480,2480,0
|
|
20240409,120700,246734480,2480,2480,2480,2480,0
|
|
20240409,120600,246734480,2480,2480,2480,2480,0
|
|
20240409,120500,246734480,2480,2480,2480,2480,0
|
|
20240409,120400,246734480,2480,2480,2480,2480,0
|
|
20240409,120300,246734480,2480,2480,2480,2480,0
|
|
20240409,120200,246734480,2480,2480,2480,2480,0
|
|
20240409,120100,246734480,2480,2485,2485,2480,346
|
|
20240409,120000,245876395,2490,2490,2490,2490,0
|
|
20240409,115900,245876395,2490,2490,2490,2490,2
|
|
20240409,115800,245871415,2490,2490,2490,2490,2
|
|
20240409,115700,245866435,2480,2480,2480,2480,0
|
|
20240409,115600,245866435,2480,2480,2480,2480,1
|
|
20240409,115500,245863955,2480,2480,2480,2480,0
|
|
20240409,115400,245863955,2480,2480,2480,2480,0
|
|
20240409,115300,245863955,2480,2480,2480,2480,0
|
|
20240409,115200,245863955,2480,2480,2480,2480,302
|
|
20240409,115100,245114995,2480,2480,2480,2480,0
|
|
20240409,115000,245114995,2480,2480,2480,2480,0
|
|
20240409,114900,245114995,2480,2480,2480,2480,0
|
|
20240409,114800,245114995,2480,2480,2480,2480,0
|
|
20240409,114700,245114995,2480,2480,2480,2480,0
|
|
20240409,114600,245114995,2480,2480,2480,2480,0
|
|
20240409,114500,245114995,2480,2480,2480,2480,0
|
|
20240409,114400,245114995,2480,2480,2480,2475,1232
|
|
20240409,114300,242062135,2480,2480,2480,2480,0
|
|
20240409,114200,242062135,2480,2480,2480,2480,0
|
|
20240409,114100,242062135,2480,2480,2480,2475,776
|
|
20240409,114000,240140535,2480,2480,2480,2480,403
|
|
20240409,113900,239141095,2480,2480,2480,2480,0
|
|
20240409,113800,239141095,2480,2480,2480,2480,0
|
|
20240409,113700,239141095,2480,2480,2480,2480,10
|
|
20240409,113600,239116295,2475,2480,2480,2475,6515
|
|
20240409,113500,222964555,2490,2490,2490,2490,0
|
|
20240409,113400,222964555,2490,2490,2490,2490,0
|
|
20240409,113300,222964555,2490,2490,2490,2490,0
|
|
20240409,113200,222964555,2490,2490,2490,2490,0
|
|
20240409,113100,222964555,2490,2490,2490,2490,5
|
|
20240409,113000,222952105,2480,2480,2480,2480,0
|
|
20240409,112900,222952105,2480,2480,2480,2480,0
|
|
20240409,112800,222952105,2480,2480,2480,2480,0
|
|
20240409,112700,222952105,2480,2480,2480,2480,0
|
|
20240409,112600,222952105,2480,2480,2480,2480,0
|
|
20240409,112500,222952105,2480,2480,2480,2480,2
|
|
20240409,112400,222947145,2480,2480,2480,2480,12
|
|
20240409,112300,222917385,2480,2480,2480,2480,689
|
|
20240409,112200,221208665,2480,2490,2490,2480,555
|
|
20240409,112100,219832165,2490,2490,2490,2490,0
|
|
20240409,112000,219832165,2490,2490,2490,2490,0
|
|
20240409,111900,219832165,2490,2490,2490,2490,5
|
|
20240409,111800,219819715,2495,2495,2495,2495,0
|
|
20240409,111700,219819715,2495,2495,2495,2495,0
|
|
20240409,111600,219819715,2495,2495,2495,2495,0
|
|
20240409,111500,219819715,2495,2495,2495,2495,0
|
|
20240409,111400,219819715,2495,2495,2495,2495,1
|
|
20240409,111300,219817220,2480,2480,2480,2480,184
|
|
20240409,111200,219360900,2480,2480,2480,2480,0
|
|
20240409,111100,219360900,2480,2480,2480,2480,0
|
|
20240409,111000,219360900,2480,2480,2480,2480,15
|
|
20240409,110900,219323700,2480,2480,2480,2480,0
|
|
20240409,110800,219323700,2480,2480,2480,2480,0
|
|
20240409,110700,219323700,2480,2480,2480,2480,0
|
|
20240409,110600,219323700,2480,2480,2480,2480,0
|
|
20240409,110500,219323700,2480,2480,2480,2480,0
|
|
20240409,110400,219323700,2480,2480,2480,2480,0
|
|
20240409,110300,219323700,2480,2485,2485,2480,3000
|
|
20240409,110200,211883660,2490,2490,2490,2490,0
|
|
20240409,110100,211883660,2490,2490,2490,2490,0
|
|
20240409,110000,211883660,2490,2490,2490,2490,0
|
|
20240409,105900,211883660,2490,2490,2490,2490,101
|
|
20240409,105800,211632170,2490,2490,2490,2490,0
|
|
20240409,105700,211632170,2490,2490,2490,2490,165
|
|
20240409,105600,211221320,2490,2485,2490,2480,904
|
|
20240409,105500,208976810,2490,2490,2490,2490,446
|
|
20240409,105400,207866270,2490,2490,2490,2490,0
|
|
20240409,105300,207866270,2490,2490,2490,2490,50
|
|
20240409,105200,207741770,2485,2490,2490,2485,2
|
|
20240409,105100,207736795,2490,2490,2490,2490,900
|
|
20240409,105000,205495795,2490,2490,2490,2490,199
|
|
20240409,104900,205000285,2490,2490,2490,2490,10
|
|
20240409,104800,204975385,2490,2485,2490,2485,3315
|
|
20240409,104700,196737605,2485,2485,2485,2485,557
|
|
20240409,104600,195353460,2485,2485,2485,2485,1129
|
|
20240409,104500,192547895,2485,2485,2485,2485,200
|
|
20240409,104400,192050895,2485,2485,2485,2485,0
|
|
20240409,104300,192050895,2485,2485,2485,2485,0
|
|
20240409,104200,192050895,2485,2485,2485,2485,170
|
|
20240409,104100,191628445,2485,2485,2485,2485,100
|
|
20240409,104000,191379945,2485,2485,2485,2485,7272
|
|
20240409,103900,173309025,2490,2490,2490,2490,10
|
|
20240409,103800,173284125,2490,2490,2490,2490,0
|
|
20240409,103700,173284125,2490,2490,2490,2490,0
|
|
20240409,103600,173284125,2490,2490,2490,2490,0
|
|
20240409,103500,173284125,2490,2490,2490,2490,100
|
|
20240409,103400,173035125,2490,2490,2490,2490,0
|
|
20240409,103300,173035125,2490,2490,2490,2490,11
|
|
20240409,103200,173007735,2490,2490,2490,2490,1
|
|
20240409,103100,173005245,2490,2490,2490,2490,123
|
|
20240409,103000,172698975,2470,2485,2485,2470,3590
|
|
20240409,102900,163806340,2505,2505,2515,2485,2612
|
|
20240409,102800,157252065,2500,2490,2505,2485,1472
|
|
20240409,102700,153581910,2495,2495,2495,2495,0
|
|
20240409,102600,153581910,2495,2505,2505,2495,15
|
|
20240409,102500,153544455,2495,2495,2495,2495,0
|
|
20240409,102400,153544455,2495,2495,2495,2495,0
|
|
20240409,102300,153544455,2495,2495,2495,2495,9
|
|
20240409,102200,153522000,2495,2495,2495,2495,40
|
|
20240409,102100,153422200,2495,2495,2495,2495,493
|
|
20240409,102000,152192165,2495,2495,2495,2495,3594
|
|
20240409,101900,143225135,2495,2495,2495,2495,0
|
|
20240409,101800,143225135,2495,2495,2495,2495,0
|
|
20240409,101700,143225135,2495,2495,2495,2495,406
|
|
20240409,101600,142212165,2505,2505,2505,2505,0
|
|
20240409,101500,142212165,2505,2500,2505,2495,470
|
|
20240409,101400,141039265,2495,2500,2500,2495,45
|
|
20240409,101300,140926900,2495,2495,2495,2495,0
|
|
20240409,101200,140926900,2495,2500,2500,2495,5289
|
|
20240409,101100,127707100,2500,2505,2515,2500,1049
|
|
20240409,101000,125082070,2505,2505,2505,2505,300
|
|
20240409,100900,124330570,2505,2505,2505,2505,0
|
|
20240409,100800,124330570,2505,2505,2505,2505,100
|
|
20240409,100700,124080070,2505,2505,2505,2505,0
|
|
20240409,100600,124080070,2505,2510,2510,2505,222
|
|
20240409,100500,123523955,2515,2515,2515,2515,0
|
|
20240409,100400,123523955,2515,2515,2515,2515,15
|
|
20240409,100300,123486230,2515,2515,2515,2515,600
|
|
20240409,100200,121977230,2500,2500,2500,2500,0
|
|
20240409,100100,121977230,2500,2515,2515,2500,248
|
|
20240409,100000,121356925,2515,2515,2515,2515,1
|
|
20240409,095900,121354410,2510,2510,2510,2510,0
|
|
20240409,095800,121354410,2510,2510,2510,2510,0
|
|
20240409,095700,121354410,2510,2510,2510,2510,308
|
|
20240409,095600,120581330,2510,2515,2515,2510,103
|
|
20240409,095500,120322795,2515,2515,2515,2515,0
|
|
20240409,095400,120322795,2515,2515,2515,2515,4
|
|
20240409,095300,120312735,2515,2515,2515,2515,1
|
|
20240409,095200,120310220,2500,2500,2500,2500,222
|
|
20240409,095100,119755220,2520,2520,2520,2520,2
|
|
20240409,095000,119750180,2520,2515,2520,2500,339
|
|
20240409,094900,118899870,2510,2510,2510,2510,0
|
|
20240409,094800,118899870,2510,2510,2510,2510,0
|
|
20240409,094700,118899870,2510,2510,2510,2510,0
|
|
20240409,094600,118899870,2510,2510,2510,2510,0
|
|
20240409,094500,118899870,2510,2500,2510,2500,949
|
|
20240409,094400,116525880,2500,2500,2500,2500,0
|
|
20240409,094300,116525880,2500,2500,2500,2500,0
|
|
20240409,094200,116525880,2500,2500,2500,2500,1638
|
|
20240409,094100,112430880,2510,2510,2510,2510,102
|
|
20240409,094000,112174860,2510,2500,2510,2500,110
|
|
20240409,093900,111898860,2500,2505,2505,2500,1600
|
|
20240409,093800,107895325,2510,2510,2510,2505,1960
|
|
20240409,093700,102980285,2510,2510,2510,2510,0
|
|
20240409,093600,102980285,2510,2515,2515,2510,1655
|
|
20240409,093500,98826120,2515,2515,2515,2515,0
|
|
20240409,093400,98826120,2515,2515,2515,2515,1
|
|
20240409,093300,98823605,2525,2525,2525,2525,5
|
|
20240409,093200,98810980,2515,2515,2515,2515,100
|
|
20240409,093100,98559480,2515,2515,2515,2515,1572
|
|
20240409,093000,94605900,2515,2520,2525,2515,936
|
|
20240409,092900,92247760,2530,2525,2530,2525,400
|
|
20240409,092800,91236265,2530,2530,2530,2530,2
|
|
20240409,092700,91231205,2525,2520,2525,2520,1231
|
|
20240409,092600,88125480,2510,2510,2510,2510,200
|
|
20240409,092500,87623480,2520,2515,2520,2515,647
|
|
20240409,092400,85996250,2515,2515,2515,2515,858
|
|
20240409,092300,83838380,2515,2515,2515,2515,0
|
|
20240409,092200,83838380,2515,2515,2515,2515,719
|
|
20240409,092100,82030095,2505,2505,2505,2505,0
|
|
20240409,092000,82030095,2505,2505,2505,2505,0
|
|
20240409,091900,82030095,2505,2505,2505,2505,0
|
|
20240409,091800,82030095,2505,2505,2505,2505,127
|
|
20240409,091700,81711960,2510,2510,2510,2510,1
|
|
20240409,091600,81709450,2505,2510,2510,2505,711
|
|
20240409,091500,79925770,2515,2515,2515,2515,39
|
|
20240409,091400,79827685,2510,2515,2515,2510,5
|
|
20240409,091300,79815120,2515,2515,2515,2515,2
|
|
20240409,091200,79810090,2515,2510,2515,2510,552
|
|
20240409,091100,78421910,2515,2510,2515,2510,89
|
|
20240409,091000,78198085,2515,2515,2515,2515,794
|
|
20240409,090900,76201175,2515,2515,2515,2515,1148
|
|
20240409,090800,73313955,2510,2515,2515,2510,833
|
|
20240409,090700,71223110,2515,2505,2515,2505,699
|
|
20240409,090600,69467400,2500,2505,2505,2500,1200
|
|
20240409,090500,66462650,2510,2510,2510,2510,1
|
|
20240409,090400,66460140,2510,2500,2510,2500,1097
|
|
20240409,090300,63713150,2500,2505,2505,2500,964
|
|
20240409,090200,61299100,2515,2510,2515,2510,302
|
|
20240409,090100,60540080,2520,2505,2520,2505,227
|
|
20240409,090000,59970575,2510,2505,2510,2505,23837
|