597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185400,238702625,1520,1520,1520,1520,2505
|
|
20240408,185300,238702625,1520,1520,1520,1520,0
|
|
20240408,185200,238702625,1520,1520,1520,1520,0
|
|
20240408,185100,238702625,1520,1520,1520,1520,0
|
|
20240408,185000,238702625,1520,1520,1520,1520,0
|
|
20240408,184900,238702625,1520,1520,1520,1520,0
|
|
20240408,184800,238702625,1520,1520,1520,1520,0
|
|
20240408,184700,238702625,1520,1520,1520,1520,0
|
|
20240408,184600,238702625,1520,1520,1520,1520,0
|
|
20240408,184500,238702625,1520,1520,1520,1520,0
|
|
20240408,184400,238702625,1520,1520,1520,1520,0
|
|
20240408,184300,238702625,1520,1520,1520,1520,0
|
|
20240408,184200,238702625,1520,1520,1520,1520,0
|
|
20240408,184100,238702625,1520,1520,1520,1520,0
|
|
20240408,184000,238702625,1520,1520,1520,1520,0
|
|
20240408,183900,238702625,1520,1520,1520,1520,0
|
|
20240408,183800,238702625,1520,1520,1520,1520,0
|
|
20240408,183700,238702625,1520,1520,1520,1520,0
|
|
20240408,183600,238702625,1520,1520,1520,1520,0
|
|
20240408,183500,238702625,1520,1520,1520,1520,0
|
|
20240408,183400,238702625,1520,1520,1520,1520,0
|
|
20240408,183300,238702625,1520,1520,1520,1520,0
|
|
20240408,183200,238702625,1520,1520,1520,1520,0
|
|
20240408,183100,238702625,1520,1520,1520,1520,0
|
|
20240408,183000,238702625,1520,1520,1520,1520,0
|
|
20240408,182900,238702625,1520,1520,1520,1520,0
|
|
20240408,182800,238702625,1520,1520,1520,1520,0
|
|
20240408,182700,238702625,1520,1520,1520,1520,0
|
|
20240408,182600,238702625,1520,1520,1520,1520,0
|
|
20240408,182500,238702625,1520,1520,1520,1520,0
|
|
20240408,182400,238702625,1520,1520,1520,1520,2505
|
|
20240408,182300,238702625,1520,1520,1520,1520,0
|
|
20240408,182200,238702625,1520,1520,1520,1520,0
|
|
20240408,182100,238702625,1520,1520,1520,1520,0
|
|
20240408,182000,238702625,1520,1520,1520,1520,0
|
|
20240408,181900,238702625,1520,1520,1520,1520,0
|
|
20240408,181800,238702625,1520,1520,1520,1520,0
|
|
20240408,181700,238702625,1520,1520,1520,1520,0
|
|
20240408,181600,238702625,1520,1520,1520,1520,0
|
|
20240408,181500,238702625,1520,1520,1520,1520,0
|
|
20240408,181400,238702625,1520,1520,1520,1520,0
|
|
20240408,181300,238702625,1520,1520,1520,1520,0
|
|
20240408,181200,238702625,1520,1520,1520,1520,0
|
|
20240408,181100,238702625,1520,1520,1520,1520,0
|
|
20240408,181000,238702625,1520,1520,1520,1520,0
|
|
20240408,180900,238702625,1520,1520,1520,1520,0
|
|
20240408,180800,238702625,1520,1520,1520,1520,0
|
|
20240408,180700,238702625,1520,1520,1520,1520,0
|
|
20240408,180600,238702625,1520,1520,1520,1520,0
|
|
20240408,180500,238702625,1520,1520,1520,1520,0
|
|
20240408,180400,238702625,1520,1520,1520,1520,0
|
|
20240408,180300,238702625,1520,1520,1520,1520,0
|
|
20240408,180200,238702625,1520,1520,1520,1520,0
|
|
20240408,180100,238702625,1520,1520,1520,1520,0
|
|
20240408,180000,238702625,1520,1520,1520,1520,0
|
|
20240408,175900,238702625,1520,1520,1520,1520,0
|
|
20240408,175800,238702625,1520,1520,1520,1520,0
|
|
20240408,175700,238702625,1520,1520,1520,1520,0
|
|
20240408,175600,238702625,1520,1520,1520,1520,0
|
|
20240408,175500,238702625,1520,1520,1520,1520,0
|
|
20240408,175400,238702625,1520,1520,1520,1520,2505
|
|
20240408,175300,238702625,1520,1520,1520,1520,0
|
|
20240408,175200,238702625,1520,1520,1520,1520,0
|
|
20240408,175100,238702625,1520,1520,1520,1520,0
|
|
20240408,175000,238702625,1520,1520,1520,1520,0
|
|
20240408,174900,238702625,1520,1520,1520,1520,0
|
|
20240408,174800,238702625,1520,1520,1520,1520,0
|
|
20240408,174700,238702625,1520,1520,1520,1520,0
|
|
20240408,174600,238702625,1520,1520,1520,1520,0
|
|
20240408,174500,238702625,1520,1520,1520,1520,0
|
|
20240408,174400,238702625,1520,1520,1520,1520,0
|
|
20240408,174300,238702625,1520,1520,1520,1520,0
|
|
20240408,174200,238702625,1520,1520,1520,1520,0
|
|
20240408,174100,238702625,1520,1520,1520,1520,0
|
|
20240408,174000,238702625,1520,1520,1520,1520,0
|
|
20240408,173900,238702625,1520,1520,1520,1520,0
|
|
20240408,173800,238702625,1520,1520,1520,1520,0
|
|
20240408,173700,238702625,1520,1520,1520,1520,0
|
|
20240408,173600,238702625,1520,1520,1520,1520,0
|
|
20240408,173500,238702625,1520,1520,1520,1520,0
|
|
20240408,173400,238702625,1520,1520,1520,1520,0
|
|
20240408,173300,238702625,1520,1520,1520,1520,0
|
|
20240408,173200,238702625,1520,1520,1520,1520,0
|
|
20240408,173100,238702625,1520,1520,1520,1520,0
|
|
20240408,173000,238702625,1520,1520,1520,1520,0
|
|
20240408,172900,238702625,1520,1520,1520,1520,0
|
|
20240408,172800,238702625,1520,1520,1520,1520,0
|
|
20240408,172700,238702625,1520,1520,1520,1520,0
|
|
20240408,172600,238702625,1520,1520,1520,1520,0
|
|
20240408,172500,238702625,1520,1520,1520,1520,0
|
|
20240408,172400,238702625,1520,1520,1520,1520,2505
|
|
20240408,172300,238702625,1520,1520,1520,1520,0
|
|
20240408,172200,238702625,1520,1520,1520,1520,0
|
|
20240408,172100,238702625,1520,1520,1520,1520,0
|
|
20240408,172000,238702625,1520,1520,1520,1520,0
|
|
20240408,171900,238702625,1520,1520,1520,1520,0
|
|
20240408,171800,238702625,1520,1520,1520,1520,0
|
|
20240408,171700,238702625,1520,1520,1520,1520,0
|
|
20240408,171600,238702625,1520,1520,1520,1520,0
|
|
20240408,171500,238702625,1520,1520,1520,1520,0
|
|
20240408,171400,238702625,1520,1520,1520,1520,0
|
|
20240408,171300,238702625,1520,1520,1520,1520,0
|
|
20240408,171200,238702625,1520,1520,1520,1520,0
|
|
20240408,171100,238702625,1520,1520,1520,1520,0
|
|
20240408,171000,238702625,1520,1520,1520,1520,0
|
|
20240408,170900,238702625,1520,1520,1520,1520,0
|
|
20240408,170800,238702625,1520,1520,1520,1520,0
|
|
20240408,170700,238702625,1520,1520,1520,1520,0
|
|
20240408,170600,238702625,1520,1520,1520,1520,0
|
|
20240408,170500,238702625,1520,1520,1520,1520,0
|
|
20240408,170400,238702625,1520,1520,1520,1520,0
|
|
20240408,170300,238702625,1520,1520,1520,1520,0
|
|
20240408,170200,238702625,1520,1520,1520,1520,0
|
|
20240408,170100,238702625,1520,1520,1520,1520,0
|
|
20240408,170000,238702625,1520,1520,1520,1520,0
|
|
20240408,165900,238702625,1520,1520,1520,1520,0
|
|
20240408,165800,238702625,1520,1520,1520,1520,0
|
|
20240408,165700,238702625,1520,1520,1520,1520,0
|
|
20240408,165600,238702625,1520,1520,1520,1520,0
|
|
20240408,165500,238702625,1520,1520,1520,1520,0
|
|
20240408,165400,238702625,1520,1520,1520,1520,2505
|
|
20240408,165300,238702625,1520,1520,1520,1520,0
|
|
20240408,165200,238702625,1520,1520,1520,1520,0
|
|
20240408,165100,238702625,1520,1520,1520,1520,0
|
|
20240408,165000,238702625,1520,1520,1520,1520,0
|
|
20240408,164900,238702625,1520,1520,1520,1520,0
|
|
20240408,164800,238702625,1520,1520,1520,1520,0
|
|
20240408,164700,238702625,1520,1520,1520,1520,0
|
|
20240408,164600,238702625,1520,1520,1520,1520,0
|
|
20240408,164500,238702625,1520,1520,1520,1520,0
|
|
20240408,164400,238702625,1520,1520,1520,1520,0
|
|
20240408,164300,238702625,1520,1520,1520,1520,0
|
|
20240408,164200,238702625,1520,1520,1520,1520,0
|
|
20240408,164100,238702625,1520,1520,1520,1520,0
|
|
20240408,164000,238702625,1520,1520,1520,1520,0
|
|
20240408,163900,238702625,1520,1520,1520,1520,0
|
|
20240408,163800,238702625,1520,1520,1520,1520,0
|
|
20240408,163700,238702625,1520,1520,1520,1520,0
|
|
20240408,163600,238702625,1520,1520,1520,1520,0
|
|
20240408,163500,238702625,1520,1520,1520,1520,0
|
|
20240408,163400,238702625,1520,1520,1520,1520,0
|
|
20240408,163300,238702625,1520,1520,1520,1520,0
|
|
20240408,163200,238702625,1520,1520,1520,1520,0
|
|
20240408,163100,238702625,1520,1520,1520,1520,0
|
|
20240408,163000,238702625,1520,1520,1520,1520,0
|
|
20240408,162900,238702625,1520,1520,1520,1520,0
|
|
20240408,162800,238702625,1520,1520,1520,1520,0
|
|
20240408,162700,238702625,1520,1520,1520,1520,0
|
|
20240408,162600,238702625,1520,1520,1520,1520,0
|
|
20240408,162500,238702625,1520,1520,1520,1520,0
|
|
20240408,162400,238702625,1520,1520,1520,1520,2505
|
|
20240408,162300,238702625,1520,1520,1520,1520,0
|
|
20240408,162200,238702625,1520,1520,1520,1520,0
|
|
20240408,162100,238702625,1520,1520,1520,1520,0
|
|
20240408,162000,238702625,1520,1520,1520,1520,0
|
|
20240408,161900,238702625,1520,1520,1520,1520,0
|
|
20240408,161800,238702625,1520,1520,1520,1520,0
|
|
20240408,161700,238702625,1520,1520,1520,1520,0
|
|
20240408,161600,238702625,1520,1520,1520,1520,0
|
|
20240408,161500,238702625,1520,1520,1520,1520,0
|
|
20240408,161400,238702625,1520,1520,1520,1520,0
|
|
20240408,161300,238702625,1520,1520,1520,1520,0
|
|
20240408,161200,238702625,1520,1520,1520,1520,0
|
|
20240408,161100,238702625,1520,1520,1520,1520,0
|
|
20240408,161000,238702625,1520,1520,1520,1520,0
|
|
20240408,160900,238702625,1520,1520,1520,1520,0
|
|
20240408,160800,238702625,1520,1520,1520,1520,0
|
|
20240408,160700,238702625,1520,1520,1520,1520,0
|
|
20240408,160600,238702625,1520,1520,1520,1520,0
|
|
20240408,160500,238702625,1520,1520,1520,1520,0
|
|
20240408,160400,238702625,1520,1520,1520,1520,0
|
|
20240408,160300,238702625,1520,1520,1520,1520,0
|
|
20240408,160200,238702625,1520,1520,1520,1520,0
|
|
20240408,160100,238702625,1520,1520,1520,1520,0
|
|
20240408,160000,238702625,1520,1520,1520,1520,0
|
|
20240408,155900,238702625,1520,1520,1520,1520,0
|
|
20240408,155800,238702625,1520,1520,1520,1520,0
|
|
20240408,155700,238702625,1520,1520,1520,1520,0
|
|
20240408,155600,238702625,1520,1520,1520,1520,0
|
|
20240408,155500,238702625,1520,1520,1520,1520,0
|
|
20240408,155400,238702625,1520,1520,1520,1520,2505
|
|
20240408,155300,238702625,1520,1520,1520,1520,0
|
|
20240408,155200,238702625,1520,1520,1520,1520,0
|
|
20240408,155100,238702625,1520,1520,1520,1520,0
|
|
20240408,155000,238702625,1520,1520,1520,1520,0
|
|
20240408,154900,238702625,1520,1520,1520,1520,0
|
|
20240408,154800,238702625,1520,1520,1520,1520,0
|
|
20240408,154700,238702625,1520,1520,1520,1520,0
|
|
20240408,154600,238702625,1520,1520,1520,1520,0
|
|
20240408,154500,238702625,1520,1520,1520,1520,0
|
|
20240408,154400,238702625,1520,1520,1520,1520,0
|
|
20240408,154300,238702625,1520,1520,1520,1520,0
|
|
20240408,154200,238702625,1520,1520,1520,1520,0
|
|
20240408,154100,238702625,1520,1520,1520,1520,0
|
|
20240408,154000,238702625,1520,1520,1520,1520,0
|
|
20240408,153900,238702625,1520,1520,1520,1520,0
|
|
20240408,153800,238702625,1520,1520,1520,1520,0
|
|
20240408,153700,238702625,1520,1520,1520,1520,0
|
|
20240408,153600,238702625,1520,1520,1520,1520,0
|
|
20240408,153500,238702625,1520,1520,1520,1520,0
|
|
20240408,153400,238702625,1520,1520,1520,1520,0
|
|
20240408,153300,238702625,1520,1520,1520,1520,0
|
|
20240408,153200,238702625,1520,1520,1520,1520,0
|
|
20240408,153100,238702625,1520,1520,1520,1520,0
|
|
20240408,153000,238702625,1520,1520,1520,1520,2505
|
|
20240408,152900,234895025,1520,1520,1520,1520,0
|
|
20240408,152800,234895025,1520,1520,1520,1520,0
|
|
20240408,152700,234895025,1520,1520,1520,1520,0
|
|
20240408,152600,234895025,1520,1520,1520,1520,0
|
|
20240408,152500,234895025,1520,1520,1520,1520,0
|
|
20240408,152400,234895025,1520,1520,1520,1520,0
|
|
20240408,152300,234895025,1520,1520,1520,1520,0
|
|
20240408,152200,234895025,1520,1520,1520,1520,0
|
|
20240408,152100,234895025,1520,1520,1520,1520,0
|
|
20240408,152000,234895025,1520,1520,1520,1520,0
|
|
20240408,151900,234895025,1520,1520,1520,1520,301
|
|
20240408,151800,234437505,1522,1522,1522,1522,0
|
|
20240408,151700,234437505,1522,1522,1522,1522,0
|
|
20240408,151600,234437505,1522,1522,1522,1522,1
|
|
20240408,151500,234435983,1520,1520,1520,1520,2407
|
|
20240408,151400,230777343,1523,1523,1523,1523,0
|
|
20240408,151300,230777343,1523,1523,1523,1523,0
|
|
20240408,151200,230777343,1523,1523,1523,1523,7
|
|
20240408,151100,230766682,1520,1520,1520,1520,0
|
|
20240408,151000,230766682,1520,1520,1520,1520,0
|
|
20240408,150900,230766682,1520,1520,1520,1520,0
|
|
20240408,150800,230766682,1520,1520,1520,1520,0
|
|
20240408,150700,230766682,1520,1519,1520,1519,3300
|
|
20240408,150600,225751582,1519,1518,1519,1518,1700
|
|
20240408,150500,223170062,1519,1519,1519,1519,0
|
|
20240408,150400,223170062,1519,1510,1519,1510,1263
|
|
20240408,150300,221262923,1519,1519,1519,1519,1
|
|
20240408,150200,221261404,1515,1514,1515,1514,1693
|
|
20240408,150100,218696802,1514,1514,1514,1514,7
|
|
20240408,150000,218686204,1510,1510,1510,1510,342
|
|
20240408,145900,218169784,1510,1510,1510,1510,0
|
|
20240408,145800,218169784,1510,1510,1510,1510,0
|
|
20240408,145700,218169784,1510,1510,1510,1510,0
|
|
20240408,145600,218169784,1510,1510,1510,1510,0
|
|
20240408,145500,218169784,1510,1510,1510,1510,658
|
|
20240408,145400,217176204,1510,1510,1510,1510,1
|
|
20240408,145300,217174694,1510,1510,1510,1510,100
|
|
20240408,145200,217023694,1510,1510,1510,1510,0
|
|
20240408,145100,217023694,1510,1510,1510,1510,0
|
|
20240408,145000,217023694,1510,1510,1510,1510,0
|
|
20240408,144900,217023694,1510,1510,1510,1510,0
|
|
20240408,144800,217023694,1510,1510,1510,1510,0
|
|
20240408,144700,217023694,1510,1510,1510,1510,0
|
|
20240408,144600,217023694,1510,1511,1511,1510,854
|
|
20240408,144500,215733654,1510,1510,1510,1510,0
|
|
20240408,144400,215733654,1510,1510,1510,1510,0
|
|
20240408,144300,215733654,1510,1510,1510,1510,0
|
|
20240408,144200,215733654,1510,1510,1510,1510,0
|
|
20240408,144100,215733654,1510,1510,1510,1510,0
|
|
20240408,144000,215733654,1510,1510,1510,1510,0
|
|
20240408,143900,215733654,1510,1510,1510,1510,0
|
|
20240408,143800,215733654,1510,1510,1510,1510,0
|
|
20240408,143700,215733654,1510,1510,1510,1510,0
|
|
20240408,143600,215733654,1510,1510,1510,1510,0
|
|
20240408,143500,215733654,1510,1510,1510,1510,15
|
|
20240408,143400,215711004,1510,1510,1510,1510,0
|
|
20240408,143300,215711004,1510,1510,1510,1510,0
|
|
20240408,143200,215711004,1510,1510,1510,1510,0
|
|
20240408,143100,215711004,1510,1508,1510,1507,2505
|
|
20240408,143000,211935702,1509,1509,1509,1509,0
|
|
20240408,142900,211935702,1509,1509,1509,1509,105
|
|
20240408,142800,211777257,1508,1508,1508,1508,0
|
|
20240408,142700,211777257,1508,1508,1508,1508,24
|
|
20240408,142600,211741065,1510,1510,1510,1510,0
|
|
20240408,142500,211741065,1510,1510,1510,1510,2
|
|
20240408,142400,211738045,1510,1510,1510,1510,0
|
|
20240408,142300,211738045,1510,1510,1510,1510,583
|
|
20240408,142200,210857715,1510,1510,1510,1510,0
|
|
20240408,142100,210857715,1510,1510,1510,1510,0
|
|
20240408,142000,210857715,1510,1510,1510,1510,0
|
|
20240408,141900,210857715,1510,1510,1510,1510,0
|
|
20240408,141800,210857715,1510,1510,1510,1510,0
|
|
20240408,141700,210857715,1510,1510,1510,1510,0
|
|
20240408,141600,210857715,1510,1511,1511,1510,200
|
|
20240408,141500,210555610,1515,1515,1515,1515,0
|
|
20240408,141400,210555610,1515,1515,1515,1515,0
|
|
20240408,141300,210555610,1515,1515,1515,1515,4761
|
|
20240408,141200,203342695,1523,1523,1523,1523,0
|
|
20240408,141100,203342695,1523,1523,1523,1523,0
|
|
20240408,141000,203342695,1523,1520,1523,1515,5368
|
|
20240408,140900,195208870,1520,1520,1520,1520,0
|
|
20240408,140800,195208870,1520,1520,1520,1520,0
|
|
20240408,140700,195208870,1520,1523,1523,1520,10
|
|
20240408,140600,195193667,1523,1521,1523,1520,77
|
|
20240408,140500,195076556,1521,1523,1523,1521,218
|
|
20240408,140400,194744685,1524,1524,1524,1524,0
|
|
20240408,140300,194744685,1524,1524,1524,1524,79
|
|
20240408,140200,194624289,1525,1525,1525,1525,0
|
|
20240408,140100,194624289,1525,1522,1525,1522,105
|
|
20240408,140000,194464476,1522,1522,1522,1522,0
|
|
20240408,135900,194464476,1522,1522,1522,1522,0
|
|
20240408,135800,194464476,1522,1522,1522,1522,0
|
|
20240408,135700,194464476,1522,1522,1522,1522,0
|
|
20240408,135600,194464476,1522,1522,1522,1522,0
|
|
20240408,135500,194464476,1522,1520,1522,1520,409
|
|
20240408,135400,193842652,1515,1520,1520,1515,1421
|
|
20240408,135300,191688130,1520,1520,1520,1520,0
|
|
20240408,135200,191688130,1520,1520,1520,1520,0
|
|
20240408,135100,191688130,1520,1520,1520,1520,0
|
|
20240408,135000,191688130,1520,1520,1520,1520,0
|
|
20240408,134900,191688130,1520,1520,1520,1520,0
|
|
20240408,134800,191688130,1520,1520,1520,1520,2
|
|
20240408,134700,191685090,1520,1520,1520,1520,200
|
|
20240408,134600,191381090,1520,1520,1520,1520,0
|
|
20240408,134500,191381090,1520,1520,1520,1520,0
|
|
20240408,134400,191381090,1520,1520,1520,1520,0
|
|
20240408,134300,191381090,1520,1520,1520,1520,389
|
|
20240408,134200,190789810,1520,1520,1520,1520,0
|
|
20240408,134100,190789810,1520,1520,1520,1520,0
|
|
20240408,134000,190789810,1520,1520,1520,1520,0
|
|
20240408,133900,190789810,1520,1520,1520,1520,319
|
|
20240408,133800,190304930,1520,1520,1520,1520,0
|
|
20240408,133700,190304930,1520,1520,1520,1520,0
|
|
20240408,133600,190304930,1520,1520,1520,1520,12
|
|
20240408,133500,190286690,1520,1520,1520,1520,0
|
|
20240408,133400,190286690,1520,1520,1520,1520,0
|
|
20240408,133300,190286690,1520,1520,1520,1520,5
|
|
20240408,133200,190279090,1520,1520,1520,1520,0
|
|
20240408,133100,190279090,1520,1520,1520,1520,0
|
|
20240408,133000,190279090,1520,1520,1520,1520,0
|
|
20240408,132900,190279090,1520,1520,1520,1520,0
|
|
20240408,132800,190279090,1520,1520,1520,1520,0
|
|
20240408,132700,190279090,1520,1520,1520,1520,0
|
|
20240408,132600,190279090,1520,1519,1520,1519,38
|
|
20240408,132500,190221367,1520,1520,1520,1520,3
|
|
20240408,132400,190216807,1516,1516,1516,1516,0
|
|
20240408,132300,190216807,1516,1516,1516,1516,0
|
|
20240408,132200,190216807,1516,1516,1516,1516,0
|
|
20240408,132100,190216807,1516,1516,1516,1516,0
|
|
20240408,132000,190216807,1516,1516,1516,1516,0
|
|
20240408,131900,190216807,1516,1516,1516,1516,63
|
|
20240408,131800,190121299,1516,1516,1516,1516,0
|
|
20240408,131700,190121299,1516,1517,1517,1516,146
|
|
20240408,131600,189899948,1520,1520,1520,1520,500
|
|
20240408,131500,189139948,1520,1520,1520,1520,0
|
|
20240408,131400,189139948,1520,1520,1520,1520,0
|
|
20240408,131300,189139948,1520,1520,1520,1520,0
|
|
20240408,131200,189139948,1520,1520,1520,1520,2799
|
|
20240408,131100,184885468,1525,1525,1525,1525,0
|
|
20240408,131000,184885468,1525,1525,1525,1525,0
|
|
20240408,130900,184885468,1525,1525,1525,1525,0
|
|
20240408,130800,184885468,1525,1525,1525,1525,0
|
|
20240408,130700,184885468,1525,1525,1525,1525,104
|
|
20240408,130600,184726868,1525,1525,1525,1525,0
|
|
20240408,130500,184726868,1525,1525,1525,1525,0
|
|
20240408,130400,184726868,1525,1525,1525,1525,0
|
|
20240408,130300,184726868,1525,1525,1525,1525,0
|
|
20240408,130200,184726868,1525,1525,1525,1525,0
|
|
20240408,130100,184726868,1525,1525,1525,1525,0
|
|
20240408,130000,184726868,1525,1525,1525,1525,0
|
|
20240408,125900,184726868,1525,1525,1525,1525,0
|
|
20240408,125800,184726868,1525,1525,1525,1525,2300
|
|
20240408,125700,181219368,1520,1520,1520,1520,32
|
|
20240408,125600,181170728,1520,1520,1520,1520,0
|
|
20240408,125500,181170728,1520,1520,1520,1520,5
|
|
20240408,125400,181163128,1520,1520,1520,1520,382
|
|
20240408,125300,180582488,1520,1520,1520,1520,0
|
|
20240408,125200,180582488,1520,1520,1520,1520,0
|
|
20240408,125100,180582488,1520,1520,1520,1520,21
|
|
20240408,125000,180550568,1520,1520,1520,1520,27
|
|
20240408,124900,180509528,1520,1520,1520,1520,0
|
|
20240408,124800,180509528,1520,1520,1520,1520,0
|
|
20240408,124700,180509528,1520,1520,1520,1520,0
|
|
20240408,124600,180509528,1520,1520,1520,1520,0
|
|
20240408,124500,180509528,1520,1520,1520,1520,0
|
|
20240408,124400,180509528,1520,1520,1520,1520,0
|
|
20240408,124300,180509528,1520,1520,1520,1520,8
|
|
20240408,124200,180497368,1520,1520,1520,1520,1
|
|
20240408,124100,180495848,1520,1520,1520,1520,0
|
|
20240408,124000,180495848,1520,1520,1520,1520,20
|
|
20240408,123900,180465448,1520,1520,1520,1520,5
|
|
20240408,123800,180457848,1516,1516,1516,1516,0
|
|
20240408,123700,180457848,1516,1516,1516,1516,0
|
|
20240408,123600,180457848,1516,1516,1516,1516,0
|
|
20240408,123500,180457848,1516,1516,1516,1516,0
|
|
20240408,123400,180457848,1516,1516,1516,1516,0
|
|
20240408,123300,180457848,1516,1516,1516,1516,0
|
|
20240408,123200,180457848,1516,1516,1516,1516,5
|
|
20240408,123100,180450268,1516,1517,1517,1516,2435
|
|
20240408,123000,176756808,1525,1525,1525,1525,0
|
|
20240408,122900,176756808,1525,1525,1525,1525,0
|
|
20240408,122800,176756808,1525,1525,1525,1525,0
|
|
20240408,122700,176756808,1525,1525,1525,1525,0
|
|
20240408,122600,176756808,1525,1525,1525,1525,0
|
|
20240408,122500,176756808,1525,1525,1525,1525,0
|
|
20240408,122400,176756808,1525,1525,1525,1525,0
|
|
20240408,122300,176756808,1525,1525,1525,1525,0
|
|
20240408,122200,176756808,1525,1525,1525,1525,0
|
|
20240408,122100,176756808,1525,1525,1525,1525,30
|
|
20240408,122000,176711058,1525,1525,1525,1525,0
|
|
20240408,121900,176711058,1525,1525,1525,1525,0
|
|
20240408,121800,176711058,1525,1525,1525,1525,0
|
|
20240408,121700,176711058,1525,1525,1525,1525,0
|
|
20240408,121600,176711058,1525,1525,1525,1525,0
|
|
20240408,121500,176711058,1525,1525,1525,1525,2
|
|
20240408,121400,176708008,1525,1525,1525,1525,0
|
|
20240408,121300,176708008,1525,1525,1525,1525,100
|
|
20240408,121200,176555508,1525,1525,1525,1525,0
|
|
20240408,121100,176555508,1525,1525,1525,1525,0
|
|
20240408,121000,176555508,1525,1525,1525,1525,1
|
|
20240408,120900,176553983,1525,1525,1525,1525,0
|
|
20240408,120800,176553983,1525,1525,1525,1525,665
|
|
20240408,120700,175539858,1525,1525,1525,1525,0
|
|
20240408,120600,175539858,1525,1525,1525,1525,0
|
|
20240408,120500,175539858,1525,1525,1525,1525,0
|
|
20240408,120400,175539858,1525,1525,1525,1525,0
|
|
20240408,120300,175539858,1525,1525,1525,1525,10
|
|
20240408,120200,175524608,1525,1525,1525,1525,0
|
|
20240408,120100,175524608,1525,1525,1525,1525,20
|
|
20240408,120000,175494108,1525,1525,1525,1525,0
|
|
20240408,115900,175494108,1525,1525,1525,1525,28
|
|
20240408,115800,175451408,1525,1525,1525,1525,0
|
|
20240408,115700,175451408,1525,1525,1525,1525,2
|
|
20240408,115600,175448358,1517,1517,1517,1517,0
|
|
20240408,115500,175448358,1517,1519,1519,1517,2330
|
|
20240408,115400,171910518,1520,1524,1524,1520,1465
|
|
20240408,115300,169683062,1525,1525,1525,1525,0
|
|
20240408,115200,169683062,1525,1525,1525,1525,0
|
|
20240408,115100,169683062,1525,1525,1525,1525,0
|
|
20240408,115000,169683062,1525,1525,1525,1525,0
|
|
20240408,114900,169683062,1525,1525,1525,1525,900
|
|
20240408,114800,168310562,1525,1525,1525,1525,0
|
|
20240408,114700,168310562,1525,1525,1525,1525,204
|
|
20240408,114600,167999462,1539,1539,1539,1539,0
|
|
20240408,114500,167999462,1539,1539,1539,1539,0
|
|
20240408,114400,167999462,1539,1539,1539,1539,1
|
|
20240408,114300,167997923,1539,1539,1539,1539,0
|
|
20240408,114200,167997923,1539,1539,1539,1539,0
|
|
20240408,114100,167997923,1539,1539,1539,1539,0
|
|
20240408,114000,167997923,1539,1539,1539,1539,0
|
|
20240408,113900,167997923,1539,1539,1539,1539,0
|
|
20240408,113800,167997923,1539,1539,1539,1539,0
|
|
20240408,113700,167997923,1539,1539,1539,1539,0
|
|
20240408,113600,167997923,1539,1539,1539,1539,0
|
|
20240408,113500,167997923,1539,1525,1539,1525,75
|
|
20240408,113400,167883520,1525,1525,1525,1525,300
|
|
20240408,113300,167426020,1525,1525,1525,1525,0
|
|
20240408,113200,167426020,1525,1525,1525,1525,400
|
|
20240408,113100,166816020,1525,1525,1525,1525,0
|
|
20240408,113000,166816020,1525,1525,1525,1525,25
|
|
20240408,112900,166777895,1525,1525,1525,1525,0
|
|
20240408,112800,166777895,1525,1525,1525,1525,0
|
|
20240408,112700,166777895,1525,1525,1525,1525,0
|
|
20240408,112600,166777895,1525,1525,1525,1525,0
|
|
20240408,112500,166777895,1525,1525,1525,1525,0
|
|
20240408,112400,166777895,1525,1525,1525,1525,0
|
|
20240408,112300,166777895,1525,1525,1525,1525,0
|
|
20240408,112200,166777895,1525,1525,1525,1525,0
|
|
20240408,112100,166777895,1525,1525,1525,1525,453
|
|
20240408,112000,166087070,1525,1525,1525,1525,0
|
|
20240408,111900,166087070,1525,1525,1525,1525,169
|
|
20240408,111800,165829345,1525,1525,1525,1525,0
|
|
20240408,111700,165829345,1525,1525,1525,1525,0
|
|
20240408,111600,165829345,1525,1525,1525,1525,141
|
|
20240408,111500,165614320,1525,1526,1526,1525,426
|
|
20240408,111400,164964669,1525,1525,1525,1525,164
|
|
20240408,111300,164714569,1525,1530,1530,1525,1359
|
|
20240408,111200,162640569,1540,1540,1540,1540,0
|
|
20240408,111100,162640569,1540,1540,1540,1540,0
|
|
20240408,111000,162640569,1540,1540,1540,1540,0
|
|
20240408,110900,162640569,1540,1540,1540,1540,0
|
|
20240408,110800,162640569,1540,1540,1540,1540,0
|
|
20240408,110700,162640569,1540,1540,1540,1540,0
|
|
20240408,110600,162640569,1540,1540,1540,1540,0
|
|
20240408,110500,162640569,1540,1540,1540,1540,0
|
|
20240408,110400,162640569,1540,1540,1540,1540,0
|
|
20240408,110300,162640569,1540,1530,1540,1530,568
|
|
20240408,110200,161771509,1530,1530,1530,1530,0
|
|
20240408,110100,161771509,1530,1530,1530,1530,0
|
|
20240408,110000,161771509,1530,1530,1530,1530,0
|
|
20240408,105900,161771509,1530,1530,1530,1530,0
|
|
20240408,105800,161771509,1530,1540,1540,1530,1438
|
|
20240408,105700,159571329,1526,1526,1526,1526,0
|
|
20240408,105600,159571329,1526,1526,1526,1526,57
|
|
20240408,105500,159484347,1525,1527,1527,1525,1833
|
|
20240408,105400,156686621,1527,1542,1542,1527,16
|
|
20240408,105300,156662069,1533,1533,1533,1533,0
|
|
20240408,105200,156662069,1533,1534,1535,1533,2025
|
|
20240408,105100,153555675,1533,1533,1533,1533,20
|
|
20240408,105000,153525015,1525,1525,1525,1525,9
|
|
20240408,104900,153511290,1525,1526,1526,1525,20
|
|
20240408,104800,153480789,1527,1527,1527,1527,0
|
|
20240408,104700,153480789,1527,1527,1527,1527,0
|
|
20240408,104600,153480789,1527,1527,1527,1527,0
|
|
20240408,104500,153480789,1527,1527,1527,1527,2
|
|
20240408,104400,153477735,1528,1528,1528,1528,1
|
|
20240408,104300,153476207,1529,1529,1529,1529,0
|
|
20240408,104200,153476207,1529,1529,1529,1529,0
|
|
20240408,104100,153476207,1529,1529,1529,1529,0
|
|
20240408,104000,153476207,1529,1529,1529,1529,0
|
|
20240408,103900,153476207,1529,1533,1533,1529,116
|
|
20240408,103800,153298703,1530,1530,1530,1530,0
|
|
20240408,103700,153298703,1530,1530,1530,1530,0
|
|
20240408,103600,153298703,1530,1530,1530,1530,300
|
|
20240408,103500,152839703,1529,1529,1529,1529,0
|
|
20240408,103400,152839703,1529,1529,1529,1529,0
|
|
20240408,103300,152839703,1529,1529,1529,1529,5
|
|
20240408,103200,152832058,1521,1521,1521,1521,321
|
|
20240408,103100,152343817,1521,1521,1521,1521,6
|
|
20240408,103000,152334691,1521,1529,1529,1521,506
|
|
20240408,102900,151563921,1529,1529,1529,1529,0
|
|
20240408,102800,151563921,1529,1529,1529,1529,0
|
|
20240408,102700,151563921,1529,1529,1529,1529,0
|
|
20240408,102600,151563921,1529,1529,1529,1529,0
|
|
20240408,102500,151563921,1529,1529,1529,1529,0
|
|
20240408,102400,151563921,1529,1529,1529,1529,0
|
|
20240408,102300,151563921,1529,1529,1529,1529,2792
|
|
20240408,102200,147294953,1529,1529,1529,1529,1000
|
|
20240408,102100,145765953,1529,1529,1529,1529,0
|
|
20240408,102000,145765953,1529,1529,1529,1529,215
|
|
20240408,101900,145437218,1518,1518,1518,1518,0
|
|
20240408,101800,145437218,1518,1518,1518,1518,26
|
|
20240408,101700,145397750,1534,1534,1534,1534,1
|
|
20240408,101600,145396216,1520,1520,1520,1520,2072
|
|
20240408,101500,142246776,1520,1529,1529,1520,712
|
|
20240408,101400,141164302,1520,1520,1520,1520,0
|
|
20240408,101300,141164302,1520,1520,1520,1520,914
|
|
20240408,101200,139775022,1523,1520,1523,1520,3597
|
|
20240408,101100,134306727,1517,1517,1517,1517,0
|
|
20240408,101000,134306727,1517,1517,1517,1517,2658
|
|
20240408,100900,130274541,1517,1525,1525,1517,1014
|
|
20240408,100800,128736247,1529,1529,1529,1529,0
|
|
20240408,100700,128736247,1529,1525,1529,1517,1775
|
|
20240408,100600,126041741,1529,1529,1529,1529,1
|
|
20240408,100500,126040212,1529,1529,1529,1529,11
|
|
20240408,100400,126023393,1529,1529,1529,1529,40
|
|
20240408,100300,125962233,1529,1529,1529,1529,7
|
|
20240408,100200,125951530,1534,1534,1534,1534,7
|
|
20240408,100100,125940792,1520,1534,1534,1520,897
|
|
20240408,100000,124577311,1534,1534,1534,1534,2
|
|
20240408,095900,124574243,1535,1527,1535,1517,2132
|
|
20240408,095800,121319413,1527,1528,1528,1527,2001
|
|
20240408,095700,118261886,1546,1545,1546,1545,100
|
|
20240408,095600,118107380,1546,1546,1546,1546,0
|
|
20240408,095500,118107380,1546,1546,1546,1546,12
|
|
20240408,095400,118088828,1528,1528,1528,1528,1
|
|
20240408,095300,118087300,1549,1549,1549,1549,0
|
|
20240408,095200,118087300,1549,1549,1549,1549,0
|
|
20240408,095100,118087300,1549,1549,1549,1549,0
|
|
20240408,095000,118087300,1549,1549,1549,1549,5
|
|
20240408,094900,118079555,1550,1550,1550,1550,2
|
|
20240408,094800,118076455,1550,1550,1550,1526,318
|
|
20240408,094700,117585931,1550,1552,1552,1550,2908
|
|
20240408,094600,113078130,1565,1565,1565,1565,0
|
|
20240408,094500,113078130,1565,1565,1565,1565,0
|
|
20240408,094400,113078130,1565,1562,1565,1562,150
|
|
20240408,094300,112843408,1563,1559,1563,1558,141
|
|
20240408,094200,112623495,1550,1560,1560,1550,6319
|
|
20240408,094100,102778414,1565,1565,1565,1565,4
|
|
20240408,094000,102772154,1567,1553,1567,1553,35
|
|
20240408,093900,102717550,1570,1570,1570,1570,0
|
|
20240408,093800,102717550,1570,1572,1572,1570,105
|
|
20240408,093700,102552690,1572,1568,1572,1568,1817
|
|
20240408,093600,99699849,1564,1558,1564,1558,4520
|
|
20240408,093500,92653980,1558,1550,1558,1550,354
|
|
20240408,093400,92105232,1550,1550,1550,1550,2100
|
|
20240408,093300,88850232,1550,1550,1550,1550,40
|
|
20240408,093200,88788232,1549,1549,1550,1549,5043
|
|
20240408,093100,80975625,1560,1560,1560,1560,0
|
|
20240408,093000,80975625,1560,1560,1560,1560,3
|
|
20240408,092900,80970945,1540,1547,1560,1540,707
|
|
20240408,092800,79880801,1550,1551,1551,1550,4095
|
|
20240408,092700,73533475,1570,1558,1570,1558,3656
|
|
20240408,092600,67813814,1558,1558,1558,1558,10699
|
|
20240408,092500,51144772,1558,1530,1558,1530,5002
|
|
20240408,092400,43388569,1520,1517,1520,1517,4221
|
|
20240408,092300,36979098,1514,1514,1514,1514,5000
|
|
20240408,092200,29409098,1514,1514,1514,1514,0
|
|
20240408,092100,29409098,1514,1514,1514,1514,0
|
|
20240408,092000,29409098,1514,1514,1514,1514,2
|
|
20240408,091900,29406070,1514,1514,1514,1514,0
|
|
20240408,091800,29406070,1514,1516,1516,1514,424
|
|
20240408,091700,28763886,1515,1515,1515,1515,0
|
|
20240408,091600,28763886,1515,1514,1515,1514,8000
|
|
20240408,091500,16643916,1515,1515,1515,1515,0
|
|
20240408,091400,16643916,1515,1515,1515,1515,82
|
|
20240408,091300,16519686,1516,1516,1516,1516,41
|
|
20240408,091200,16457530,1517,1517,1517,1517,0
|
|
20240408,091100,16457530,1517,1517,1517,1517,0
|
|
20240408,091000,16457530,1517,1517,1517,1517,0
|
|
20240408,090900,16457530,1517,1517,1517,1517,0
|
|
20240408,090800,16457530,1517,1480,1517,1480,553
|
|
20240408,090700,15638626,1500,1504,1504,1496,1524
|
|
20240408,090600,13355814,1517,1517,1517,1517,100
|
|
20240408,090500,13204114,1517,1517,1517,1517,19
|
|
20240408,090400,13175291,1517,1517,1517,1517,4000
|
|
20240408,090300,7107291,1517,1517,1517,1517,0
|
|
20240408,090200,7107291,1517,1517,1517,1517,162
|
|
20240408,090100,6861537,1520,1520,1520,1520,0
|
|
20240408,090000,6861537,1520,1510,1520,1509,4544
|