606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,190300,895070800,2115,2115,2115,2115,13056
|
|
20240411,190200,895070800,2115,2115,2115,2115,0
|
|
20240411,190100,895070800,2115,2115,2115,2115,0
|
|
20240411,190000,895070800,2115,2115,2115,2115,0
|
|
20240411,185900,895070800,2115,2115,2115,2115,0
|
|
20240411,185800,895070800,2115,2115,2115,2115,0
|
|
20240411,185700,895070800,2115,2115,2115,2115,0
|
|
20240411,185600,895070800,2115,2115,2115,2115,0
|
|
20240411,185500,895070800,2115,2115,2115,2115,0
|
|
20240411,185400,895070800,2115,2115,2115,2115,0
|
|
20240411,185300,895070800,2115,2115,2115,2115,0
|
|
20240411,185200,895070800,2115,2115,2115,2115,0
|
|
20240411,185100,895070800,2115,2115,2115,2115,0
|
|
20240411,185000,895070800,2115,2115,2115,2115,0
|
|
20240411,184900,895070800,2115,2115,2115,2115,0
|
|
20240411,184800,895070800,2115,2115,2115,2115,0
|
|
20240411,184700,895070800,2115,2115,2115,2115,0
|
|
20240411,184600,895070800,2115,2115,2115,2115,0
|
|
20240411,184500,895070800,2115,2115,2115,2115,0
|
|
20240411,184400,895070800,2115,2115,2115,2115,0
|
|
20240411,184300,895070800,2115,2115,2115,2115,0
|
|
20240411,184200,895070800,2115,2115,2115,2115,0
|
|
20240411,184100,895070800,2115,2115,2115,2115,0
|
|
20240411,184000,895070800,2115,2115,2115,2115,0
|
|
20240411,183900,895070800,2115,2115,2115,2115,0
|
|
20240411,183800,895070800,2115,2115,2115,2115,0
|
|
20240411,183700,895070800,2115,2115,2115,2115,0
|
|
20240411,183600,895070800,2115,2115,2115,2115,0
|
|
20240411,183500,895070800,2115,2115,2115,2115,0
|
|
20240411,183400,895070800,2115,2115,2115,2115,0
|
|
20240411,183300,895070800,2115,2115,2115,2115,13056
|
|
20240411,183200,895070800,2115,2115,2115,2115,0
|
|
20240411,183100,895070800,2115,2115,2115,2115,0
|
|
20240411,183000,895070800,2115,2115,2115,2115,0
|
|
20240411,182900,895070800,2115,2115,2115,2115,0
|
|
20240411,182800,895070800,2115,2115,2115,2115,0
|
|
20240411,182700,895070800,2115,2115,2115,2115,0
|
|
20240411,182600,895070800,2115,2115,2115,2115,0
|
|
20240411,182500,895070800,2115,2115,2115,2115,0
|
|
20240411,182400,895070800,2115,2115,2115,2115,0
|
|
20240411,182300,895070800,2115,2115,2115,2115,0
|
|
20240411,182200,895070800,2115,2115,2115,2115,0
|
|
20240411,182100,895070800,2115,2115,2115,2115,0
|
|
20240411,182000,895070800,2115,2115,2115,2115,0
|
|
20240411,181900,895070800,2115,2115,2115,2115,0
|
|
20240411,181800,895070800,2115,2115,2115,2115,0
|
|
20240411,181700,895070800,2115,2115,2115,2115,0
|
|
20240411,181600,895070800,2115,2115,2115,2115,0
|
|
20240411,181500,895070800,2115,2115,2115,2115,0
|
|
20240411,181400,895070800,2115,2115,2115,2115,0
|
|
20240411,181300,895070800,2115,2115,2115,2115,0
|
|
20240411,181200,895070800,2115,2115,2115,2115,0
|
|
20240411,181100,895070800,2115,2115,2115,2115,0
|
|
20240411,181000,895070800,2115,2115,2115,2115,0
|
|
20240411,180900,895070800,2115,2115,2115,2115,0
|
|
20240411,180800,895070800,2115,2115,2115,2115,0
|
|
20240411,180700,895070800,2115,2115,2115,2115,0
|
|
20240411,180600,895070800,2115,2115,2115,2115,0
|
|
20240411,180500,895070800,2115,2115,2115,2115,0
|
|
20240411,180400,895070800,2115,2115,2115,2115,0
|
|
20240411,180300,895070800,2115,2115,2115,2115,13056
|
|
20240411,180200,895070800,2115,2115,2115,2115,0
|
|
20240411,180100,895070800,2115,2115,2115,2115,0
|
|
20240411,180000,895070800,2115,2115,2115,2115,0
|
|
20240411,175900,895070800,2115,2115,2115,2115,0
|
|
20240411,175800,895070800,2115,2115,2115,2115,0
|
|
20240411,175700,895070800,2115,2115,2115,2115,0
|
|
20240411,175600,895070800,2115,2115,2115,2115,0
|
|
20240411,175500,895070800,2115,2115,2115,2115,0
|
|
20240411,175400,895070800,2115,2115,2115,2115,0
|
|
20240411,175300,895070800,2115,2115,2115,2115,0
|
|
20240411,175200,895070800,2115,2115,2115,2115,0
|
|
20240411,175100,895070800,2115,2115,2115,2115,0
|
|
20240411,175000,895070800,2115,2115,2115,2115,0
|
|
20240411,174900,895070800,2115,2115,2115,2115,0
|
|
20240411,174800,895070800,2115,2115,2115,2115,0
|
|
20240411,174700,895070800,2115,2115,2115,2115,0
|
|
20240411,174600,895070800,2115,2115,2115,2115,0
|
|
20240411,174500,895070800,2115,2115,2115,2115,0
|
|
20240411,174400,895070800,2115,2115,2115,2115,0
|
|
20240411,174300,895070800,2115,2115,2115,2115,0
|
|
20240411,174200,895070800,2115,2115,2115,2115,0
|
|
20240411,174100,895070800,2115,2115,2115,2115,0
|
|
20240411,174000,895070800,2115,2115,2115,2115,0
|
|
20240411,173900,895070800,2115,2115,2115,2115,0
|
|
20240411,173800,895070800,2115,2115,2115,2115,0
|
|
20240411,173700,895070800,2115,2115,2115,2115,0
|
|
20240411,173600,895070800,2115,2115,2115,2115,0
|
|
20240411,173500,895070800,2115,2115,2115,2115,0
|
|
20240411,173400,895070800,2115,2115,2115,2115,0
|
|
20240411,173300,895070800,2115,2115,2115,2115,13056
|
|
20240411,173200,895070800,2115,2115,2115,2115,0
|
|
20240411,173100,895070800,2115,2115,2115,2115,0
|
|
20240411,173000,895070800,2115,2115,2115,2115,0
|
|
20240411,172900,895070800,2115,2115,2115,2115,0
|
|
20240411,172800,895070800,2115,2115,2115,2115,0
|
|
20240411,172700,895070800,2115,2115,2115,2115,0
|
|
20240411,172600,895070800,2115,2115,2115,2115,0
|
|
20240411,172500,895070800,2115,2115,2115,2115,0
|
|
20240411,172400,895070800,2115,2115,2115,2115,0
|
|
20240411,172300,895070800,2115,2115,2115,2115,0
|
|
20240411,172200,895070800,2115,2115,2115,2115,0
|
|
20240411,172100,895070800,2115,2115,2115,2115,0
|
|
20240411,172000,895070800,2115,2115,2115,2115,0
|
|
20240411,171900,895070800,2115,2115,2115,2115,0
|
|
20240411,171800,895070800,2115,2115,2115,2115,0
|
|
20240411,171700,895070800,2115,2115,2115,2115,0
|
|
20240411,171600,895070800,2115,2115,2115,2115,0
|
|
20240411,171500,895070800,2115,2115,2115,2115,0
|
|
20240411,171400,895070800,2115,2115,2115,2115,0
|
|
20240411,171300,895070800,2115,2115,2115,2115,0
|
|
20240411,171200,895070800,2115,2115,2115,2115,0
|
|
20240411,171100,895070800,2115,2115,2115,2115,0
|
|
20240411,171000,895070800,2115,2115,2115,2115,0
|
|
20240411,170900,895070800,2115,2115,2115,2115,0
|
|
20240411,170800,895070800,2115,2115,2115,2115,0
|
|
20240411,170700,895070800,2115,2115,2115,2115,0
|
|
20240411,170600,895070800,2115,2115,2115,2115,0
|
|
20240411,170500,895070800,2115,2115,2115,2115,0
|
|
20240411,170400,895070800,2115,2115,2115,2115,0
|
|
20240411,170300,895070800,2115,2115,2115,2115,13056
|
|
20240411,170200,895070800,2115,2115,2115,2115,0
|
|
20240411,170100,895070800,2115,2115,2115,2115,0
|
|
20240411,170000,895070800,2115,2115,2115,2115,0
|
|
20240411,165900,895070800,2115,2115,2115,2115,0
|
|
20240411,165800,895070800,2115,2115,2115,2115,0
|
|
20240411,165700,895070800,2115,2115,2115,2115,0
|
|
20240411,165600,895070800,2115,2115,2115,2115,0
|
|
20240411,165500,895070800,2115,2115,2115,2115,0
|
|
20240411,165400,895070800,2115,2115,2115,2115,0
|
|
20240411,165300,895070800,2115,2115,2115,2115,0
|
|
20240411,165200,895070800,2115,2115,2115,2115,0
|
|
20240411,165100,895070800,2115,2115,2115,2115,0
|
|
20240411,165000,895070800,2115,2115,2115,2115,0
|
|
20240411,164900,895070800,2115,2115,2115,2115,0
|
|
20240411,164800,895070800,2115,2115,2115,2115,0
|
|
20240411,164700,895070800,2115,2115,2115,2115,0
|
|
20240411,164600,895070800,2115,2115,2115,2115,0
|
|
20240411,164500,895070800,2115,2115,2115,2115,0
|
|
20240411,164400,895070800,2115,2115,2115,2115,0
|
|
20240411,164300,895070800,2115,2115,2115,2115,0
|
|
20240411,164200,895070800,2115,2115,2115,2115,0
|
|
20240411,164100,895070800,2115,2115,2115,2115,0
|
|
20240411,164000,895070800,2115,2115,2115,2115,0
|
|
20240411,163900,895070800,2115,2115,2115,2115,0
|
|
20240411,163800,895070800,2115,2115,2115,2115,0
|
|
20240411,163700,895070800,2115,2115,2115,2115,0
|
|
20240411,163600,895070800,2115,2115,2115,2115,0
|
|
20240411,163500,895070800,2115,2115,2115,2115,0
|
|
20240411,163400,895070800,2115,2115,2115,2115,0
|
|
20240411,163300,895070800,2115,2115,2115,2115,13056
|
|
20240411,163200,895070800,2115,2115,2115,2115,0
|
|
20240411,163100,895070800,2115,2115,2115,2115,0
|
|
20240411,163000,895070800,2115,2115,2115,2115,0
|
|
20240411,162900,895070800,2115,2115,2115,2115,0
|
|
20240411,162800,895070800,2115,2115,2115,2115,0
|
|
20240411,162700,895070800,2115,2115,2115,2115,0
|
|
20240411,162600,895070800,2115,2115,2115,2115,0
|
|
20240411,162500,895070800,2115,2115,2115,2115,0
|
|
20240411,162400,895070800,2115,2115,2115,2115,0
|
|
20240411,162300,895070800,2115,2115,2115,2115,0
|
|
20240411,162200,895070800,2115,2115,2115,2115,0
|
|
20240411,162100,895070800,2115,2115,2115,2115,0
|
|
20240411,162000,895070800,2115,2115,2115,2115,0
|
|
20240411,161900,895070800,2115,2115,2115,2115,0
|
|
20240411,161800,895070800,2115,2115,2115,2115,0
|
|
20240411,161700,895070800,2115,2115,2115,2115,0
|
|
20240411,161600,895070800,2115,2115,2115,2115,0
|
|
20240411,161500,895070800,2115,2115,2115,2115,0
|
|
20240411,161400,895070800,2115,2115,2115,2115,0
|
|
20240411,161300,895070800,2115,2115,2115,2115,0
|
|
20240411,161200,895070800,2115,2115,2115,2115,0
|
|
20240411,161100,895070800,2115,2115,2115,2115,0
|
|
20240411,161000,895070800,2115,2115,2115,2115,0
|
|
20240411,160900,895070800,2115,2115,2115,2115,0
|
|
20240411,160800,895070800,2115,2115,2115,2115,0
|
|
20240411,160700,895070800,2115,2115,2115,2115,0
|
|
20240411,160600,895070800,2115,2115,2115,2115,0
|
|
20240411,160500,895070800,2115,2115,2115,2115,0
|
|
20240411,160400,895070800,2115,2115,2115,2115,0
|
|
20240411,160300,895070800,2115,2115,2115,2115,13056
|
|
20240411,160200,895070800,2115,2115,2115,2115,0
|
|
20240411,160100,895070800,2115,2115,2115,2115,0
|
|
20240411,160000,895070800,2115,2115,2115,2115,0
|
|
20240411,155900,895070800,2115,2115,2115,2115,0
|
|
20240411,155800,895070800,2115,2115,2115,2115,0
|
|
20240411,155700,895070800,2115,2115,2115,2115,0
|
|
20240411,155600,895070800,2115,2115,2115,2115,0
|
|
20240411,155500,895070800,2115,2115,2115,2115,0
|
|
20240411,155400,895070800,2115,2115,2115,2115,0
|
|
20240411,155300,895070800,2115,2115,2115,2115,0
|
|
20240411,155200,895070800,2115,2115,2115,2115,0
|
|
20240411,155100,895070800,2115,2115,2115,2115,0
|
|
20240411,155000,895070800,2115,2115,2115,2115,0
|
|
20240411,154900,895070800,2115,2115,2115,2115,0
|
|
20240411,154800,895070800,2115,2115,2115,2115,0
|
|
20240411,154700,895070800,2115,2115,2115,2115,0
|
|
20240411,154600,895070800,2115,2115,2115,2115,0
|
|
20240411,154500,895070800,2115,2115,2115,2115,0
|
|
20240411,154400,895070800,2115,2115,2115,2115,0
|
|
20240411,154300,895070800,2115,2115,2115,2115,0
|
|
20240411,154200,895070800,2115,2115,2115,2115,0
|
|
20240411,154100,895070800,2115,2115,2115,2115,0
|
|
20240411,154000,895070800,2115,2115,2115,2115,0
|
|
20240411,153900,895070800,2115,2115,2115,2115,0
|
|
20240411,153800,895070800,2115,2115,2115,2115,0
|
|
20240411,153700,895070800,2115,2115,2115,2115,0
|
|
20240411,153600,895070800,2115,2115,2115,2115,0
|
|
20240411,153500,895070800,2115,2115,2115,2115,0
|
|
20240411,153400,895070800,2115,2115,2115,2115,0
|
|
20240411,153300,895070800,2115,2115,2115,2115,13056
|
|
20240411,153200,895070800,2115,2115,2115,2115,0
|
|
20240411,153100,895070800,2115,2115,2115,2115,0
|
|
20240411,153000,895070800,2115,2115,2115,2115,13056
|
|
20240411,152900,867457360,2135,2135,2135,2135,0
|
|
20240411,152800,867457360,2135,2135,2135,2135,0
|
|
20240411,152700,867457360,2135,2135,2135,2135,0
|
|
20240411,152600,867457360,2135,2135,2135,2135,0
|
|
20240411,152500,867457360,2135,2135,2135,2135,0
|
|
20240411,152400,867457360,2135,2135,2135,2135,0
|
|
20240411,152300,867457360,2135,2135,2135,2135,0
|
|
20240411,152200,867457360,2135,2135,2135,2135,0
|
|
20240411,152100,867457360,2135,2135,2135,2135,0
|
|
20240411,152000,867457360,2135,2135,2135,2135,0
|
|
20240411,151900,867457360,2135,2145,2155,2135,2463
|
|
20240411,151800,862170960,2130,2145,2145,2130,3256
|
|
20240411,151700,855191730,2145,2145,2145,2145,500
|
|
20240411,151600,854119230,2155,2130,2155,2130,1540
|
|
20240411,151500,850814895,2125,2125,2125,2125,3422
|
|
20240411,151400,843543145,2130,2125,2130,2120,1754
|
|
20240411,151300,839811840,2125,2125,2125,2120,211
|
|
20240411,151200,839364105,2125,2125,2125,2120,360
|
|
20240411,151100,838600610,2125,2130,2130,2120,1139
|
|
20240411,151000,836182475,2130,2120,2130,2120,2177
|
|
20240411,150900,831552815,2125,2115,2125,2115,6290
|
|
20240411,150800,818208625,2115,2115,2115,2115,27
|
|
20240411,150700,818151520,2115,2115,2120,2115,1040
|
|
20240411,150600,815951910,2110,2110,2110,2110,10
|
|
20240411,150500,815930810,2115,2110,2115,2105,1612
|
|
20240411,150400,812526080,2105,2110,2110,2105,1300
|
|
20240411,150300,809784205,2110,2110,2110,2105,4418
|
|
20240411,150200,800462230,2110,2110,2110,2110,0
|
|
20240411,150100,800462230,2110,2115,2115,2110,350
|
|
20240411,150000,799722080,2120,2115,2120,2115,1212
|
|
20240411,145900,797158655,2115,2115,2115,2115,203
|
|
20240411,145800,796729310,2115,2115,2115,2115,101
|
|
20240411,145700,796515695,2125,2120,2125,2120,1591
|
|
20240411,145600,793142740,2125,2125,2125,2125,95
|
|
20240411,145500,792940865,2125,2120,2125,2120,472
|
|
20240411,145400,791940150,2120,2120,2120,2120,5
|
|
20240411,145300,791929550,2120,2120,2120,2120,1439
|
|
20240411,145200,788878870,2125,2130,2140,2125,2436
|
|
20240411,145100,783696740,2130,2130,2135,2130,5546
|
|
20240411,145000,771883530,2140,2140,2140,2140,0
|
|
20240411,144900,771883530,2140,2130,2140,2130,989
|
|
20240411,144800,769776950,2140,2130,2140,2130,450
|
|
20240411,144700,768818120,2135,2135,2135,2130,1189
|
|
20240411,144600,766279610,2135,2135,2140,2135,4449
|
|
20240411,144500,756780945,2135,2135,2135,2135,103
|
|
20240411,144400,756561040,2135,2135,2135,2135,1000
|
|
20240411,144300,754426040,2135,2135,2135,2135,320
|
|
20240411,144200,753742840,2135,2135,2135,2135,402
|
|
20240411,144100,752884570,2130,2130,2130,2130,362
|
|
20240411,144000,752113510,2135,2140,2140,2135,766
|
|
20240411,143900,750478090,2135,2135,2135,2135,0
|
|
20240411,143800,750478090,2135,2135,2135,2135,17
|
|
20240411,143700,750441795,2140,2140,2140,2140,1818
|
|
20240411,143600,746551275,2140,2135,2140,2135,613
|
|
20240411,143500,745239585,2135,2135,2135,2135,10
|
|
20240411,143400,745218235,2135,2135,2135,2135,1
|
|
20240411,143300,745216100,2135,2135,2135,2135,10
|
|
20240411,143200,745194750,2130,2130,2130,2130,301
|
|
20240411,143100,744553620,2135,2135,2135,2135,0
|
|
20240411,143000,744553620,2135,2135,2135,2135,1
|
|
20240411,142900,744551485,2135,2135,2140,2135,2139
|
|
20240411,142800,739980170,2130,2140,2140,2130,5035
|
|
20240411,142700,729235820,2140,2140,2140,2140,22
|
|
20240411,142600,729188740,2140,2135,2140,2135,1009
|
|
20240411,142500,727029980,2130,2130,2130,2130,1
|
|
20240411,142400,727027850,2130,2130,2130,2130,1
|
|
20240411,142300,727025720,2135,2135,2135,2135,2701
|
|
20240411,142200,721259085,2135,2130,2135,2130,544
|
|
20240411,142100,720100270,2130,2130,2130,2130,333
|
|
20240411,142000,719390980,2125,2125,2125,2125,4
|
|
20240411,141900,719382480,2125,2120,2125,2120,5500
|
|
20240411,141800,707719980,2125,2125,2125,2125,1
|
|
20240411,141700,707717855,2120,2135,2135,2120,41
|
|
20240411,141600,707630915,2135,2135,2135,2135,0
|
|
20240411,141500,707630915,2135,2135,2135,2135,1
|
|
20240411,141400,707628780,2120,2120,2120,2120,5000
|
|
20240411,141300,697028780,2130,2125,2135,2120,1005
|
|
20240411,141200,694897650,2135,2135,2135,2135,86
|
|
20240411,141100,694714040,2135,2135,2135,2135,0
|
|
20240411,141000,694714040,2135,2130,2135,2130,93
|
|
20240411,140900,694515495,2135,2135,2135,2135,100
|
|
20240411,140800,694301995,2130,2130,2130,2130,164
|
|
20240411,140700,693952675,2130,2125,2130,2125,36
|
|
20240411,140600,693876170,2120,2125,2125,2120,1025
|
|
20240411,140500,691703085,2120,2130,2130,2120,1101
|
|
20240411,140400,689357965,2135,2135,2135,2135,0
|
|
20240411,140300,689357965,2135,2130,2135,2125,4186
|
|
20240411,140200,680452305,2130,2130,2130,2130,190
|
|
20240411,140100,680047605,2130,2130,2130,2130,0
|
|
20240411,140000,680047605,2130,2130,2130,2130,1980
|
|
20240411,135900,675830205,2130,2130,2130,2130,137
|
|
20240411,135800,675538395,2130,2135,2140,2130,1559
|
|
20240411,135700,672209930,2130,2130,2130,2130,1
|
|
20240411,135600,672207800,2135,2130,2135,2130,157
|
|
20240411,135500,671873355,2135,2135,2135,2135,10
|
|
20240411,135400,671852005,2130,2130,2130,2130,80
|
|
20240411,135300,671681605,2130,2130,2130,2130,10
|
|
20240411,135200,671660305,2130,2130,2130,2130,1064
|
|
20240411,135100,669393985,2130,2130,2130,2130,956
|
|
20240411,135000,667357705,2130,2130,2130,2130,10
|
|
20240411,134900,667336405,2130,2130,2130,2130,1016
|
|
20240411,134800,665172325,2130,2130,2130,2130,2098
|
|
20240411,134700,660703585,2130,2130,2130,2130,10
|
|
20240411,134600,660682285,2130,2130,2130,2130,501
|
|
20240411,134500,659615155,2130,2130,2130,2130,501
|
|
20240411,134400,658548025,2130,2130,2130,2130,1001
|
|
20240411,134300,656415895,2125,2125,2130,2125,23
|
|
20240411,134200,656367010,2125,2125,2125,2125,1
|
|
20240411,134100,656364885,2120,2120,2120,2120,1
|
|
20240411,134000,656362765,2130,2130,2130,2130,0
|
|
20240411,133900,656362765,2130,2120,2130,2120,551
|
|
20240411,133800,655194635,2120,2130,2130,2120,3207
|
|
20240411,133700,648395725,2130,2130,2130,2125,9
|
|
20240411,133600,648376560,2120,2125,2125,2120,38
|
|
20240411,133500,648295995,2125,2125,2125,2125,10
|
|
20240411,133400,648274745,2120,2120,2120,2120,0
|
|
20240411,133300,648274745,2120,2120,2120,2120,30
|
|
20240411,133200,648211145,2120,2120,2120,2120,70
|
|
20240411,133100,648062745,2125,2125,2125,2125,5
|
|
20240411,133000,648052120,2120,2120,2120,2120,0
|
|
20240411,132900,648052120,2120,2120,2120,2120,1023
|
|
20240411,132800,645883360,2120,2120,2120,2120,1
|
|
20240411,132700,645881240,2125,2125,2125,2125,244
|
|
20240411,132600,645362740,2130,2130,2130,2130,500
|
|
20240411,132500,644297740,2125,2125,2125,2125,871
|
|
20240411,132400,642446865,2130,2130,2130,2130,0
|
|
20240411,132300,642446865,2130,2130,2130,2130,328
|
|
20240411,132200,641748225,2130,2130,2130,2130,91
|
|
20240411,132100,641554395,2130,2130,2130,2130,5
|
|
20240411,132000,641543745,2130,2130,2130,2130,0
|
|
20240411,131900,641543745,2130,2125,2130,2125,804
|
|
20240411,131800,639832390,2125,2125,2130,2125,102
|
|
20240411,131700,639615635,2125,2125,2125,2125,0
|
|
20240411,131600,639615635,2125,2125,2125,2125,0
|
|
20240411,131500,639615635,2125,2125,2125,2125,145
|
|
20240411,131400,639307510,2125,2115,2125,2115,43
|
|
20240411,131300,639216150,2120,2120,2120,2120,1078
|
|
20240411,131200,636930790,2120,2120,2120,2120,550
|
|
20240411,131100,635764790,2120,2125,2125,2120,590
|
|
20240411,131000,634513540,2125,2130,2130,2125,360
|
|
20240411,130900,633748465,2130,2130,2130,2130,1
|
|
20240411,130800,633746335,2130,2130,2130,2130,0
|
|
20240411,130700,633746335,2130,2130,2130,2130,0
|
|
20240411,130600,633746335,2130,2125,2130,2120,1039
|
|
20240411,130500,631538435,2130,2130,2130,2125,3
|
|
20240411,130400,631532050,2130,2130,2130,2130,200
|
|
20240411,130300,631106050,2130,2130,2130,2130,0
|
|
20240411,130200,631106050,2130,2130,2130,2130,2
|
|
20240411,130100,631101790,2130,2130,2130,2130,0
|
|
20240411,130000,631101790,2130,2130,2130,2130,30
|
|
20240411,125900,631037890,2130,2130,2130,2130,104
|
|
20240411,125800,630816370,2130,2130,2130,2130,4
|
|
20240411,125700,630807850,2130,2130,2130,2130,101
|
|
20240411,125600,630592720,2130,2125,2130,2125,78
|
|
20240411,125500,630426965,2125,2125,2125,2125,15
|
|
20240411,125400,630395090,2125,2125,2125,2125,272
|
|
20240411,125300,629817090,2125,2125,2125,2125,380
|
|
20240411,125200,629009590,2125,2125,2125,2125,2
|
|
20240411,125100,629005340,2125,2125,2125,2125,191
|
|
20240411,125000,628599465,2130,2130,2130,2130,47
|
|
20240411,124900,628499355,2140,2125,2140,2125,21
|
|
20240411,124800,628454460,2140,2135,2140,2135,355
|
|
20240411,124700,627695635,2135,2135,2135,2115,65
|
|
20240411,124600,627556895,2135,2130,2135,2130,7
|
|
20240411,124500,627541975,2130,2115,2130,2115,4
|
|
20240411,124400,627533485,2110,2110,2110,2110,107
|
|
20240411,124300,627307715,2135,2130,2135,2130,1645
|
|
20240411,124200,623803860,2130,2110,2130,2110,5217
|
|
20240411,124100,612777775,2110,2115,2115,2110,1905
|
|
20240411,124000,608750800,2120,2120,2120,2120,4
|
|
20240411,123900,608742320,2125,2125,2125,2125,1
|
|
20240411,123800,608740195,2120,2120,2120,2120,0
|
|
20240411,123700,608740195,2120,2120,2120,2120,50
|
|
20240411,123600,608634195,2120,2120,2120,2120,78
|
|
20240411,123500,608468835,2125,2125,2125,2125,12
|
|
20240411,123400,608443335,2120,2115,2120,2115,153
|
|
20240411,123300,608119715,2115,2115,2115,2115,7
|
|
20240411,123200,608104910,2115,2115,2115,2115,50
|
|
20240411,123100,607999160,2115,2115,2115,2115,50
|
|
20240411,123000,607893410,2110,2110,2110,2110,140
|
|
20240411,122900,607598010,2115,2115,2115,2115,135
|
|
20240411,122800,607312485,2115,2115,2115,2115,29
|
|
20240411,122700,607251150,2110,2115,2115,2110,30
|
|
20240411,122600,607187725,2115,2115,2115,2115,0
|
|
20240411,122500,607187725,2115,2115,2115,2115,0
|
|
20240411,122400,607187725,2115,2115,2115,2115,2
|
|
20240411,122300,607183495,2115,2115,2115,2115,0
|
|
20240411,122200,607183495,2115,2120,2125,2115,6443
|
|
20240411,122100,593524365,2120,2115,2120,2115,1618
|
|
20240411,122000,590094215,2115,2110,2115,2110,54
|
|
20240411,121900,589980120,2110,2110,2110,2110,3
|
|
20240411,121800,589973790,2110,2110,2110,2110,20
|
|
20240411,121700,589931590,2110,2110,2110,2110,420
|
|
20240411,121600,589045390,2120,2120,2120,2120,0
|
|
20240411,121500,589045390,2120,2120,2120,2120,50
|
|
20240411,121400,588939390,2120,2115,2120,2100,845
|
|
20240411,121300,587156365,2115,2115,2115,2115,0
|
|
20240411,121200,587156365,2115,2105,2115,2100,619
|
|
20240411,121100,585853415,2105,2100,2105,2095,365
|
|
20240411,121000,585086850,2100,2100,2100,2100,11
|
|
20240411,120900,585063750,2100,2100,2105,2100,162
|
|
20240411,120800,584723535,2100,2100,2100,2100,3068
|
|
20240411,120700,578280735,2100,2100,2100,2100,102
|
|
20240411,120600,578066535,2100,2115,2115,2100,7435
|
|
20240411,120500,562453020,2115,2110,2115,2100,1608
|
|
20240411,120400,559065535,2105,2105,2105,2105,52
|
|
20240411,120300,558956075,2105,2110,2110,2105,535
|
|
20240411,120200,557827375,2110,2105,2110,2105,592
|
|
20240411,120100,556580360,2105,2110,2110,2105,2946
|
|
20240411,120000,550370940,2105,2105,2105,2105,0
|
|
20240411,115900,550370940,2105,2110,2110,2105,5140
|
|
20240411,115800,539544495,2110,2110,2110,2110,1
|
|
20240411,115700,539542385,2115,2110,2115,2110,1555
|
|
20240411,115600,536253660,2115,2115,2115,2115,113
|
|
20240411,115500,536014665,2115,2120,2120,2115,1777
|
|
20240411,115400,532248585,2120,2120,2120,2120,8
|
|
20240411,115300,532231625,2120,2120,2120,2120,152
|
|
20240411,115200,531909385,2120,2120,2125,2120,601
|
|
20240411,115100,530634765,2125,2120,2125,2120,552
|
|
20240411,115000,529464035,2125,2125,2125,2125,1
|
|
20240411,114900,529461910,2125,2125,2125,2125,10
|
|
20240411,114800,529440660,2125,2125,2125,2125,9
|
|
20240411,114700,529421535,2120,2130,2130,2120,3661
|
|
20240411,114600,521646225,2130,2130,2130,2130,0
|
|
20240411,114500,521646225,2130,2130,2130,2130,0
|
|
20240411,114400,521646225,2130,2135,2135,2130,413
|
|
20240411,114300,520766520,2130,2130,2130,2130,634
|
|
20240411,114200,519416100,2130,2135,2135,2130,447
|
|
20240411,114100,518462905,2135,2135,2135,2135,12
|
|
20240411,114000,518437285,2140,2145,2145,2140,44
|
|
20240411,113900,518342995,2150,2150,2150,2145,2175
|
|
20240411,113800,513666845,2150,2150,2150,2150,44
|
|
20240411,113700,513572245,2145,2140,2145,2140,205
|
|
20240411,113600,513133070,2135,2135,2135,2135,0
|
|
20240411,113500,513133070,2135,2140,2145,2135,3399
|
|
20240411,113400,505861100,2145,2145,2145,2145,2
|
|
20240411,113300,505856810,2145,2150,2150,2145,1799
|
|
20240411,113200,501997815,2150,2150,2150,2145,7
|
|
20240411,113100,501982780,2145,2155,2155,2145,7329
|
|
20240411,113000,486224825,2155,2155,2155,2155,10
|
|
20240411,112900,486203275,2155,2155,2155,2155,160
|
|
20240411,112800,485858475,2155,2155,2160,2155,1592
|
|
20240411,112700,482427710,2160,2155,2160,2155,2
|
|
20240411,112600,482423395,2155,2155,2155,2155,1639
|
|
20240411,112500,478891350,2155,2155,2160,2155,1599
|
|
20240411,112400,475445395,2155,2155,2160,2155,2010
|
|
20240411,112300,471113710,2155,2150,2155,2150,1004
|
|
20240411,112200,468950095,2150,2150,2160,2145,1255
|
|
20240411,112100,466245910,2150,2150,2150,2140,2503
|
|
20240411,112000,460883345,2150,2145,2150,2145,3137
|
|
20240411,111900,454139295,2145,2145,2145,2145,37
|
|
20240411,111800,454059930,2140,2140,2140,2140,79
|
|
20240411,111700,453890870,2140,2140,2140,2140,44
|
|
20240411,111600,453796710,2145,2145,2145,2145,16
|
|
20240411,111500,453762390,2140,2135,2140,2135,517
|
|
20240411,111400,452656310,2140,2140,2140,2135,206
|
|
20240411,111300,452215475,2140,2135,2140,2135,2901
|
|
20240411,111200,446019140,2135,2140,2140,2135,988
|
|
20240411,111100,443909570,2140,2140,2140,2140,111
|
|
20240411,111000,443672030,2140,2140,2140,2135,161
|
|
20240411,110900,443327495,2140,2135,2140,2130,2967
|
|
20240411,110800,437004920,2135,2130,2135,2130,1913
|
|
20240411,110700,432920670,2135,2135,2145,2135,139
|
|
20240411,110600,432623835,2145,2135,2145,2135,134
|
|
20240411,110500,432337230,2135,2135,2135,2135,112
|
|
20240411,110400,432098110,2145,2145,2145,2145,0
|
|
20240411,110300,432098110,2145,2145,2145,2145,0
|
|
20240411,110200,432098110,2145,2145,2145,2145,304
|
|
20240411,110100,431446030,2145,2145,2150,2145,670
|
|
20240411,110000,430008795,2145,2135,2145,2130,3025
|
|
20240411,105900,423547245,2130,2135,2135,2130,182
|
|
20240411,105800,423158680,2135,2135,2135,2135,285
|
|
20240411,105700,422550205,2140,2140,2140,2140,250
|
|
20240411,105600,422015205,2140,2140,2140,2135,114
|
|
20240411,105500,421771265,2140,2140,2140,2140,58
|
|
20240411,105400,421647145,2140,2140,2140,2140,100
|
|
20240411,105300,421433145,2140,2140,2140,2140,0
|
|
20240411,105200,421433145,2140,2135,2140,2135,85
|
|
20240411,105100,421251595,2135,2135,2140,2115,2008
|
|
20240411,105000,416962145,2135,2135,2135,2135,24
|
|
20240411,104900,416910905,2135,2130,2135,2130,248
|
|
20240411,104800,416382425,2125,2125,2125,2120,1564
|
|
20240411,104700,413058940,2125,2120,2125,2120,464
|
|
20240411,104600,412074360,2125,2125,2125,2120,124
|
|
20240411,104500,411811425,2125,2125,2125,2125,10
|
|
20240411,104400,411790175,2125,2125,2125,2125,95
|
|
20240411,104300,411588300,2125,2125,2130,2125,299
|
|
20240411,104200,410952920,2125,2125,2125,2125,2
|
|
20240411,104100,410948670,2125,2125,2125,2125,199
|
|
20240411,104000,410525795,2130,2130,2130,2125,334
|
|
20240411,103900,409815910,2125,2130,2130,2120,404
|
|
20240411,103800,408957165,2130,2130,2135,2125,777
|
|
20240411,103700,407301930,2135,2130,2135,2130,374
|
|
20240411,103600,406504290,2130,2130,2130,2130,137
|
|
20240411,103500,406212480,2125,2115,2130,2115,1424
|
|
20240411,103400,403195680,2120,2115,2130,2105,4622
|
|
20240411,103300,393450335,2120,2130,2130,2115,3053
|
|
20240411,103200,386985915,2130,2130,2130,2130,1
|
|
20240411,103100,386983785,2130,2130,2135,2125,175
|
|
20240411,103000,386611265,2135,2135,2135,2135,273
|
|
20240411,102900,386028410,2135,2135,2135,2130,2105
|
|
20240411,102800,381534240,2135,2135,2135,2135,151
|
|
20240411,102700,381211855,2140,2140,2140,2140,0
|
|
20240411,102600,381211855,2140,2135,2140,2135,101
|
|
20240411,102500,380995720,2140,2140,2140,2140,1
|
|
20240411,102400,380993580,2145,2140,2145,2135,71
|
|
20240411,102300,380841525,2140,2120,2140,2115,560
|
|
20240411,102200,379647080,2120,2135,2135,2120,143
|
|
20240411,102100,379343190,2135,2140,2140,2135,1426
|
|
20240411,102000,376298620,2135,2120,2145,2120,1118
|
|
20240411,101900,373912615,2120,2120,2120,2120,367
|
|
20240411,101800,373134575,2120,2120,2120,2120,265
|
|
20240411,101700,372572775,2120,2120,2120,2120,971
|
|
20240411,101600,370514255,2115,2125,2125,2115,1196
|
|
20240411,101500,367977290,2130,2125,2130,2125,648
|
|
20240411,101400,366599675,2130,2135,2135,2130,700
|
|
20240411,101300,365108075,2135,2130,2135,2130,187
|
|
20240411,101200,364709090,2130,2130,2135,2125,95
|
|
20240411,101100,364507050,2140,2135,2140,2135,36
|
|
20240411,101000,364430020,2140,2140,2140,2140,0
|
|
20240411,100900,364430020,2140,2140,2140,2140,50
|
|
20240411,100800,364323020,2140,2135,2140,2135,2329
|
|
20240411,100700,359350600,2135,2125,2135,2125,17
|
|
20240411,100600,359314315,2120,2120,2120,2120,1
|
|
20240411,100500,359312195,2125,2125,2125,2125,261
|
|
20240411,100400,358757570,2130,2135,2135,2130,93
|
|
20240411,100300,358559405,2135,2130,2135,2130,121
|
|
20240411,100200,358301215,2125,2120,2130,2120,53
|
|
20240411,100100,358188835,2125,2130,2130,2125,15
|
|
20240411,100000,358156900,2130,2135,2135,2130,572
|
|
20240411,095900,356938245,2140,2135,2140,2135,52
|
|
20240411,095800,356827215,2135,2135,2140,2135,300
|
|
20240411,095700,356186630,2135,2140,2140,2135,798
|
|
20240411,095600,354480040,2140,2140,2140,2135,1357
|
|
20240411,095500,351578945,2140,2135,2140,2135,2127
|
|
20240411,095400,347029920,2135,2120,2135,2120,59
|
|
20240411,095300,346904585,2125,2130,2135,2125,1010
|
|
20240411,095200,344748435,2125,2125,2125,2125,1
|
|
20240411,095100,344746310,2125,2130,2130,2125,11
|
|
20240411,095000,344722930,2130,2130,2135,2130,241
|
|
20240411,094900,344209550,2135,2135,2135,2125,41
|
|
20240411,094800,344122255,2135,2125,2135,2125,125
|
|
20240411,094700,343855550,2130,2115,2130,2115,4368
|
|
20240411,094600,334572265,2115,2120,2120,2115,74
|
|
20240411,094500,334415700,2120,2115,2120,2115,2762
|
|
20240411,094400,328574065,2115,2110,2115,2100,274
|
|
20240411,094300,327995930,2105,2105,2105,2105,2198
|
|
20240411,094200,323369140,2105,2100,2105,2100,1423
|
|
20240411,094100,320380750,2100,2105,2105,2100,1300
|
|
20240411,094000,317650680,2105,2110,2110,2105,114
|
|
20240411,093900,317410700,2105,2115,2115,2105,1182
|
|
20240411,093800,314920825,2115,2110,2115,2100,975
|
|
20240411,093700,312862760,2105,2105,2105,2105,163
|
|
20240411,093600,312519645,2110,2110,2115,2110,1148
|
|
20240411,093500,310094860,2110,2110,2120,2110,1182
|
|
20240411,093400,307600475,2110,2110,2110,2105,377
|
|
20240411,093300,306805120,2105,2110,2110,2105,47
|
|
20240411,093200,306705960,2110,2110,2115,2100,4464
|
|
20240411,093100,297299055,2110,2110,2110,2110,15
|
|
20240411,093000,297267405,2115,2115,2120,2115,7
|
|
20240411,092900,297252590,2120,2115,2120,2115,18
|
|
20240411,092800,297214510,2120,2120,2120,2120,238
|
|
20240411,092700,296709950,2120,2115,2120,2115,23
|
|
20240411,092600,296661195,2120,2120,2120,2105,64
|
|
20240411,092500,296525575,2100,2115,2115,2100,35
|
|
20240411,092400,296451845,2120,2115,2120,2115,2043
|
|
20240411,092300,292130720,2110,2090,2110,2090,24016
|
|
20240411,092200,241632160,2090,2095,2095,2090,308
|
|
20240411,092100,240988405,2090,2095,2095,2090,3829
|
|
20240411,092000,232984090,2095,2100,2100,2095,740
|
|
20240411,091900,231433640,2100,2095,2105,2095,1368
|
|
20240411,091800,228560140,2095,2095,2100,2090,4485
|
|
20240411,091700,219180600,2095,2100,2100,2095,6049
|
|
20240411,091600,206493480,2100,2105,2105,2100,5779
|
|
20240411,091500,194356685,2100,2105,2110,2100,5804
|
|
20240411,091400,182141710,2105,2110,2110,2105,4202
|
|
20240411,091300,173290500,2110,2115,2115,2110,2269
|
|
20240411,091200,168501950,2115,2120,2120,2115,490
|
|
20240411,091100,167464025,2125,2120,2125,2120,396
|
|
20240411,091000,166624500,2120,2125,2125,2115,763
|
|
20240411,090900,165007775,2125,2125,2125,2125,10
|
|
20240411,090800,164986525,2130,2130,2130,2115,16
|
|
20240411,090700,164952640,2110,2115,2130,2105,5765
|
|
20240411,090600,152776065,2115,2130,2130,2105,22134
|
|
20240411,090500,105976090,2125,2125,2130,2125,745
|
|
20240411,090400,104392935,2125,2140,2140,2125,7768
|
|
20240411,090300,87849670,2140,2145,2155,2130,4153
|
|
20240411,090200,78969535,2150,2135,2150,2125,10590
|
|
20240411,090100,56355890,2125,2140,2140,2125,1884
|
|
20240411,090000,52348075,2140,2130,2140,2115,19431
|