612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,190900,670516910,2230,2230,2230,2230,4049
|
|
20240424,190800,670516910,2230,2230,2230,2230,0
|
|
20240424,190700,670516910,2230,2230,2230,2230,0
|
|
20240424,190600,670516910,2230,2230,2230,2230,0
|
|
20240424,190500,670516910,2230,2230,2230,2230,0
|
|
20240424,190400,670516910,2230,2230,2230,2230,0
|
|
20240424,190300,670516910,2230,2230,2230,2230,0
|
|
20240424,190200,670516910,2230,2230,2230,2230,0
|
|
20240424,190100,670516910,2230,2230,2230,2230,0
|
|
20240424,190000,670516910,2230,2230,2230,2230,0
|
|
20240424,185900,670516910,2230,2230,2230,2230,0
|
|
20240424,185800,670516910,2230,2230,2230,2230,0
|
|
20240424,185700,670516910,2230,2230,2230,2230,0
|
|
20240424,185600,670516910,2230,2230,2230,2230,0
|
|
20240424,185500,670516910,2230,2230,2230,2230,0
|
|
20240424,185400,670516910,2230,2230,2230,2230,0
|
|
20240424,185300,670516910,2230,2230,2230,2230,0
|
|
20240424,185200,670516910,2230,2230,2230,2230,0
|
|
20240424,185100,670516910,2230,2230,2230,2230,0
|
|
20240424,185000,670516910,2230,2230,2230,2230,0
|
|
20240424,184900,670516910,2230,2230,2230,2230,0
|
|
20240424,184800,670516910,2230,2230,2230,2230,0
|
|
20240424,184700,670516910,2230,2230,2230,2230,0
|
|
20240424,184600,670516910,2230,2230,2230,2230,0
|
|
20240424,184500,670516910,2230,2230,2230,2230,0
|
|
20240424,184400,670516910,2230,2230,2230,2230,0
|
|
20240424,184300,670516910,2230,2230,2230,2230,0
|
|
20240424,184200,670516910,2230,2230,2230,2230,0
|
|
20240424,184100,670516910,2230,2230,2230,2230,0
|
|
20240424,184000,670516910,2230,2230,2230,2230,0
|
|
20240424,183900,670516910,2230,2230,2230,2230,4049
|
|
20240424,183800,670516910,2230,2230,2230,2230,0
|
|
20240424,183700,670516910,2230,2230,2230,2230,0
|
|
20240424,183600,670516910,2230,2230,2230,2230,0
|
|
20240424,183500,670516910,2230,2230,2230,2230,0
|
|
20240424,183400,670516910,2230,2230,2230,2230,0
|
|
20240424,183300,670516910,2230,2230,2230,2230,0
|
|
20240424,183200,670516910,2230,2230,2230,2230,0
|
|
20240424,183100,670516910,2230,2230,2230,2230,0
|
|
20240424,183000,670516910,2230,2230,2230,2230,0
|
|
20240424,182900,670516910,2230,2230,2230,2230,0
|
|
20240424,182800,670516910,2230,2230,2230,2230,0
|
|
20240424,182700,670516910,2230,2230,2230,2230,0
|
|
20240424,182600,670516910,2230,2230,2230,2230,0
|
|
20240424,182500,670516910,2230,2230,2230,2230,0
|
|
20240424,182400,670516910,2230,2230,2230,2230,0
|
|
20240424,182300,670516910,2230,2230,2230,2230,0
|
|
20240424,182200,670516910,2230,2230,2230,2230,0
|
|
20240424,182100,670516910,2230,2230,2230,2230,0
|
|
20240424,182000,670516910,2230,2230,2230,2230,0
|
|
20240424,181900,670516910,2230,2230,2230,2230,0
|
|
20240424,181800,670516910,2230,2230,2230,2230,0
|
|
20240424,181700,670516910,2230,2230,2230,2230,0
|
|
20240424,181600,670516910,2230,2230,2230,2230,0
|
|
20240424,181500,670516910,2230,2230,2230,2230,0
|
|
20240424,181400,670516910,2230,2230,2230,2230,0
|
|
20240424,181300,670516910,2230,2230,2230,2230,0
|
|
20240424,181200,670516910,2230,2230,2230,2230,0
|
|
20240424,181100,670516910,2230,2230,2230,2230,0
|
|
20240424,181000,670516910,2230,2230,2230,2230,0
|
|
20240424,180900,670516910,2230,2230,2230,2230,4049
|
|
20240424,180800,670516910,2230,2230,2230,2230,0
|
|
20240424,180700,670516910,2230,2230,2230,2230,0
|
|
20240424,180600,670516910,2230,2230,2230,2230,0
|
|
20240424,180500,670516910,2230,2230,2230,2230,0
|
|
20240424,180400,670516910,2230,2230,2230,2230,0
|
|
20240424,180300,670516910,2230,2230,2230,2230,0
|
|
20240424,180200,670516910,2230,2230,2230,2230,0
|
|
20240424,180100,670516910,2230,2230,2230,2230,0
|
|
20240424,180000,670516910,2230,2230,2230,2230,0
|
|
20240424,175900,670516910,2230,2230,2230,2230,0
|
|
20240424,175800,670516910,2230,2230,2230,2230,0
|
|
20240424,175700,670516910,2230,2230,2230,2230,0
|
|
20240424,175600,670516910,2230,2230,2230,2230,0
|
|
20240424,175500,670516910,2230,2230,2230,2230,0
|
|
20240424,175400,670516910,2230,2230,2230,2230,0
|
|
20240424,175300,670516910,2230,2230,2230,2230,0
|
|
20240424,175200,670516910,2230,2230,2230,2230,0
|
|
20240424,175100,670516910,2230,2230,2230,2230,0
|
|
20240424,175000,670516910,2230,2230,2230,2230,0
|
|
20240424,174900,670516910,2230,2230,2230,2230,0
|
|
20240424,174800,670516910,2230,2230,2230,2230,0
|
|
20240424,174700,670516910,2230,2230,2230,2230,0
|
|
20240424,174600,670516910,2230,2230,2230,2230,0
|
|
20240424,174500,670516910,2230,2230,2230,2230,0
|
|
20240424,174400,670516910,2230,2230,2230,2230,0
|
|
20240424,174300,670516910,2230,2230,2230,2230,0
|
|
20240424,174200,670516910,2230,2230,2230,2230,0
|
|
20240424,174100,670516910,2230,2230,2230,2230,0
|
|
20240424,174000,670516910,2230,2230,2230,2230,0
|
|
20240424,173900,670516910,2230,2230,2230,2230,4049
|
|
20240424,173800,670516910,2230,2230,2230,2230,0
|
|
20240424,173700,670516910,2230,2230,2230,2230,0
|
|
20240424,173600,670516910,2230,2230,2230,2230,0
|
|
20240424,173500,670516910,2230,2230,2230,2230,0
|
|
20240424,173400,670516910,2230,2230,2230,2230,0
|
|
20240424,173300,670516910,2230,2230,2230,2230,0
|
|
20240424,173200,670516910,2230,2230,2230,2230,0
|
|
20240424,173100,670516910,2230,2230,2230,2230,0
|
|
20240424,173000,670516910,2230,2230,2230,2230,0
|
|
20240424,172900,670516910,2230,2230,2230,2230,0
|
|
20240424,172800,670516910,2230,2230,2230,2230,0
|
|
20240424,172700,670516910,2230,2230,2230,2230,0
|
|
20240424,172600,670516910,2230,2230,2230,2230,0
|
|
20240424,172500,670516910,2230,2230,2230,2230,0
|
|
20240424,172400,670516910,2230,2230,2230,2230,0
|
|
20240424,172300,670516910,2230,2230,2230,2230,0
|
|
20240424,172200,670516910,2230,2230,2230,2230,0
|
|
20240424,172100,670516910,2230,2230,2230,2230,0
|
|
20240424,172000,670516910,2230,2230,2230,2230,0
|
|
20240424,171900,670516910,2230,2230,2230,2230,0
|
|
20240424,171800,670516910,2230,2230,2230,2230,0
|
|
20240424,171700,670516910,2230,2230,2230,2230,0
|
|
20240424,171600,670516910,2230,2230,2230,2230,0
|
|
20240424,171500,670516910,2230,2230,2230,2230,0
|
|
20240424,171400,670516910,2230,2230,2230,2230,0
|
|
20240424,171300,670516910,2230,2230,2230,2230,0
|
|
20240424,171200,670516910,2230,2230,2230,2230,0
|
|
20240424,171100,670516910,2230,2230,2230,2230,0
|
|
20240424,171000,670516910,2230,2230,2230,2230,0
|
|
20240424,170900,670516910,2230,2230,2230,2230,4049
|
|
20240424,170800,670516910,2230,2230,2230,2230,0
|
|
20240424,170700,670516910,2230,2230,2230,2230,0
|
|
20240424,170600,670516910,2230,2230,2230,2230,0
|
|
20240424,170500,670516910,2230,2230,2230,2230,0
|
|
20240424,170400,670516910,2230,2230,2230,2230,0
|
|
20240424,170300,670516910,2230,2230,2230,2230,0
|
|
20240424,170200,670516910,2230,2230,2230,2230,0
|
|
20240424,170100,670516910,2230,2230,2230,2230,0
|
|
20240424,170000,670516910,2230,2230,2230,2230,0
|
|
20240424,165900,670516910,2230,2230,2230,2230,0
|
|
20240424,165800,670516910,2230,2230,2230,2230,0
|
|
20240424,165700,670516910,2230,2230,2230,2230,0
|
|
20240424,165600,670516910,2230,2230,2230,2230,0
|
|
20240424,165500,670516910,2230,2230,2230,2230,0
|
|
20240424,165400,670516910,2230,2230,2230,2230,0
|
|
20240424,165300,670516910,2230,2230,2230,2230,0
|
|
20240424,165200,670516910,2230,2230,2230,2230,0
|
|
20240424,165100,670516910,2230,2230,2230,2230,0
|
|
20240424,165000,670516910,2230,2230,2230,2230,0
|
|
20240424,164900,670516910,2230,2230,2230,2230,0
|
|
20240424,164800,670516910,2230,2230,2230,2230,0
|
|
20240424,164700,670516910,2230,2230,2230,2230,0
|
|
20240424,164600,670516910,2230,2230,2230,2230,0
|
|
20240424,164500,670516910,2230,2230,2230,2230,0
|
|
20240424,164400,670516910,2230,2230,2230,2230,0
|
|
20240424,164300,670516910,2230,2230,2230,2230,0
|
|
20240424,164200,670516910,2230,2230,2230,2230,0
|
|
20240424,164100,670516910,2230,2230,2230,2230,0
|
|
20240424,164000,670516910,2230,2230,2230,2230,0
|
|
20240424,163900,670516910,2230,2230,2230,2230,4049
|
|
20240424,163800,670516910,2230,2230,2230,2230,0
|
|
20240424,163700,670516910,2230,2230,2230,2230,0
|
|
20240424,163600,670516910,2230,2230,2230,2230,0
|
|
20240424,163500,670516910,2230,2230,2230,2230,0
|
|
20240424,163400,670516910,2230,2230,2230,2230,0
|
|
20240424,163300,670516910,2230,2230,2230,2230,0
|
|
20240424,163200,670516910,2230,2230,2230,2230,0
|
|
20240424,163100,670516910,2230,2230,2230,2230,0
|
|
20240424,163000,670516910,2230,2230,2230,2230,0
|
|
20240424,162900,670516910,2230,2230,2230,2230,0
|
|
20240424,162800,670516910,2230,2230,2230,2230,0
|
|
20240424,162700,670516910,2230,2230,2230,2230,0
|
|
20240424,162600,670516910,2230,2230,2230,2230,0
|
|
20240424,162500,670516910,2230,2230,2230,2230,0
|
|
20240424,162400,670516910,2230,2230,2230,2230,0
|
|
20240424,162300,670516910,2230,2230,2230,2230,0
|
|
20240424,162200,670516910,2230,2230,2230,2230,0
|
|
20240424,162100,670516910,2230,2230,2230,2230,0
|
|
20240424,162000,670516910,2230,2230,2230,2230,0
|
|
20240424,161900,670516910,2230,2230,2230,2230,0
|
|
20240424,161800,670516910,2230,2230,2230,2230,0
|
|
20240424,161700,670516910,2230,2230,2230,2230,0
|
|
20240424,161600,670516910,2230,2230,2230,2230,0
|
|
20240424,161500,670516910,2230,2230,2230,2230,0
|
|
20240424,161400,670516910,2230,2230,2230,2230,0
|
|
20240424,161300,670516910,2230,2230,2230,2230,0
|
|
20240424,161200,670516910,2230,2230,2230,2230,0
|
|
20240424,161100,670516910,2230,2230,2230,2230,0
|
|
20240424,161000,670516910,2230,2230,2230,2230,0
|
|
20240424,160900,670516910,2230,2230,2230,2230,4049
|
|
20240424,160800,670516910,2230,2230,2230,2230,0
|
|
20240424,160700,670516910,2230,2230,2230,2230,0
|
|
20240424,160600,670516910,2230,2230,2230,2230,0
|
|
20240424,160500,670516910,2230,2230,2230,2230,0
|
|
20240424,160400,670516910,2230,2230,2230,2230,0
|
|
20240424,160300,670516910,2230,2230,2230,2230,0
|
|
20240424,160200,670516910,2230,2230,2230,2230,0
|
|
20240424,160100,670516910,2230,2230,2230,2230,0
|
|
20240424,160000,670516910,2230,2230,2230,2230,0
|
|
20240424,155900,670516910,2230,2230,2230,2230,0
|
|
20240424,155800,670516910,2230,2230,2230,2230,0
|
|
20240424,155700,670516910,2230,2230,2230,2230,0
|
|
20240424,155600,670516910,2230,2230,2230,2230,0
|
|
20240424,155500,670516910,2230,2230,2230,2230,0
|
|
20240424,155400,670516910,2230,2230,2230,2230,0
|
|
20240424,155300,670516910,2230,2230,2230,2230,0
|
|
20240424,155200,670516910,2230,2230,2230,2230,0
|
|
20240424,155100,670516910,2230,2230,2230,2230,0
|
|
20240424,155000,670516910,2230,2230,2230,2230,0
|
|
20240424,154900,670516910,2230,2230,2230,2230,0
|
|
20240424,154800,670516910,2230,2230,2230,2230,0
|
|
20240424,154700,670516910,2230,2230,2230,2230,0
|
|
20240424,154600,670516910,2230,2230,2230,2230,0
|
|
20240424,154500,670516910,2230,2230,2230,2230,0
|
|
20240424,154400,670516910,2230,2230,2230,2230,0
|
|
20240424,154300,670516910,2230,2230,2230,2230,0
|
|
20240424,154200,670516910,2230,2230,2230,2230,0
|
|
20240424,154100,670516910,2230,2230,2230,2230,0
|
|
20240424,154000,670516910,2230,2230,2230,2230,0
|
|
20240424,153900,670516910,2230,2230,2230,2230,4049
|
|
20240424,153800,670516910,2230,2230,2230,2230,0
|
|
20240424,153700,670516910,2230,2230,2230,2230,0
|
|
20240424,153600,670516910,2230,2230,2230,2230,0
|
|
20240424,153500,670516910,2230,2230,2230,2230,0
|
|
20240424,153400,670516910,2230,2230,2230,2230,0
|
|
20240424,153300,670516910,2230,2230,2230,2230,0
|
|
20240424,153200,670516910,2230,2230,2230,2230,0
|
|
20240424,153100,670516910,2230,2230,2230,2230,0
|
|
20240424,153000,670516910,2230,2230,2230,2230,4049
|
|
20240424,152900,661487640,2240,2240,2240,2240,0
|
|
20240424,152800,661487640,2240,2240,2240,2240,0
|
|
20240424,152700,661487640,2240,2240,2240,2240,0
|
|
20240424,152600,661487640,2240,2240,2240,2240,0
|
|
20240424,152500,661487640,2240,2240,2240,2240,0
|
|
20240424,152400,661487640,2240,2240,2240,2240,0
|
|
20240424,152300,661487640,2240,2240,2240,2240,0
|
|
20240424,152200,661487640,2240,2240,2240,2240,0
|
|
20240424,152100,661487640,2240,2240,2240,2240,0
|
|
20240424,152000,661487640,2240,2240,2240,2240,0
|
|
20240424,151900,661487640,2240,2235,2240,2235,664
|
|
20240424,151800,660003075,2240,2240,2240,2235,323
|
|
20240424,151700,659280460,2240,2240,2240,2240,21
|
|
20240424,151600,659233420,2230,2240,2240,2230,138
|
|
20240424,151500,658925660,2230,2230,2230,2230,0
|
|
20240424,151400,658925660,2230,2240,2240,2230,245
|
|
20240424,151300,658376930,2240,2240,2240,2240,100
|
|
20240424,151200,658152930,2230,2235,2240,2230,551
|
|
20240424,151100,656923495,2235,2235,2235,2235,100
|
|
20240424,151000,656699995,2235,2235,2235,2235,1150
|
|
20240424,150900,654129745,2235,2235,2235,2235,309
|
|
20240424,150800,653439130,2235,2235,2240,2230,6121
|
|
20240424,150700,639781675,2235,2235,2235,2235,1105
|
|
20240424,150600,637312000,2235,2235,2235,2235,259
|
|
20240424,150500,636733135,2235,2235,2235,2235,3278
|
|
20240424,150400,629406805,2235,2235,2235,2235,837
|
|
20240424,150300,627536110,2230,2235,2235,2230,1143
|
|
20240424,150200,624982350,2240,2235,2240,2235,2166
|
|
20240424,150100,620141075,2240,2240,2245,2240,901
|
|
20240424,150000,618122825,2240,2240,2240,2240,3
|
|
20240424,145900,618116105,2245,2240,2245,2240,1672
|
|
20240424,145800,614370460,2240,2240,2240,2240,69
|
|
20240424,145700,614215900,2240,2240,2240,2240,311
|
|
20240424,145600,613519260,2245,2240,2245,2235,103
|
|
20240424,145500,613288990,2245,2240,2245,2235,1169
|
|
20240424,145400,610670750,2245,2245,2245,2245,6
|
|
20240424,145300,610657280,2245,2240,2245,2240,11
|
|
20240424,145200,610632610,2245,2245,2245,2245,3572
|
|
20240424,145100,602613470,2245,2235,2245,2235,21860
|
|
20240424,145000,553730725,2235,2235,2235,2235,13
|
|
20240424,144900,553701670,2225,2230,2230,2225,1226
|
|
20240424,144800,550973390,2230,2230,2230,2230,338
|
|
20240424,144700,550219650,2235,2230,2235,2225,335
|
|
20240424,144600,549474240,2235,2230,2235,2230,57
|
|
20240424,144500,549347120,2235,2235,2235,2235,2
|
|
20240424,144400,549342650,2235,2235,2235,2235,0
|
|
20240424,144300,549342650,2235,2230,2235,2230,1023
|
|
20240424,144200,547061355,2230,2230,2230,2230,1136
|
|
20240424,144100,544528075,2230,2225,2230,2225,301
|
|
20240424,144000,543858345,2230,2230,2230,2230,24
|
|
20240424,143900,543804825,2230,2230,2230,2230,0
|
|
20240424,143800,543804825,2230,2230,2230,2230,0
|
|
20240424,143700,543804825,2230,2225,2230,2225,11
|
|
20240424,143600,543780345,2230,2230,2230,2230,0
|
|
20240424,143500,543780345,2230,2230,2230,2230,390
|
|
20240424,143400,542910645,2230,2230,2230,2230,129
|
|
20240424,143300,542622975,2230,2230,2230,2225,133
|
|
20240424,143200,542327040,2230,2230,2230,2230,18
|
|
20240424,143100,542286900,2230,2230,2230,2230,21
|
|
20240424,143000,542240070,2230,2230,2230,2230,528
|
|
20240424,142900,541062630,2235,2235,2235,2235,1
|
|
20240424,142800,541060395,2235,2235,2235,2235,3
|
|
20240424,142700,541053690,2235,2230,2235,2230,335
|
|
20240424,142600,540304970,2230,2230,2230,2230,793
|
|
20240424,142500,538536580,2230,2225,2230,2225,6
|
|
20240424,142400,538523225,2230,2230,2230,2230,0
|
|
20240424,142300,538523225,2230,2230,2230,2230,3
|
|
20240424,142200,538516535,2230,2230,2235,2230,231
|
|
20240424,142100,538001400,2235,2235,2235,2235,5
|
|
20240424,142000,537990225,2235,2230,2235,2230,102
|
|
20240424,141900,537762260,2230,2230,2230,2230,236
|
|
20240424,141800,537235980,2235,2230,2235,2230,1276
|
|
20240424,141700,534390495,2235,2235,2235,2230,138
|
|
20240424,141600,534082720,2230,2230,2230,2230,920
|
|
20240424,141500,532031120,2230,2235,2235,2230,11
|
|
20240424,141400,532006540,2235,2235,2235,2235,11
|
|
20240424,141300,531981955,2230,2230,2230,2230,1
|
|
20240424,141200,531979725,2235,2235,2235,2235,0
|
|
20240424,141100,531979725,2235,2230,2235,2230,1001
|
|
20240424,141000,529747490,2235,2235,2235,2235,0
|
|
20240424,140900,529747490,2235,2235,2235,2235,61
|
|
20240424,140800,529611155,2230,2235,2235,2230,225
|
|
20240424,140700,529109400,2235,2235,2235,2235,16
|
|
20240424,140600,529073640,2235,2230,2235,2230,299
|
|
20240424,140500,528406605,2235,2230,2235,2230,10
|
|
20240424,140400,528384275,2235,2235,2235,2230,179
|
|
20240424,140300,527985095,2230,2235,2235,2230,685
|
|
20240424,140200,526457535,2235,2235,2235,2230,917
|
|
20240424,140100,524412545,2235,2235,2235,2235,0
|
|
20240424,140000,524412545,2235,2235,2235,2235,0
|
|
20240424,135900,524412545,2235,2230,2235,2225,2080
|
|
20240424,135800,519779580,2235,2230,2235,2230,551
|
|
20240424,135700,518550845,2235,2235,2235,2235,0
|
|
20240424,135600,518550845,2235,2235,2235,2235,0
|
|
20240424,135500,518550845,2235,2235,2235,2235,33
|
|
20240424,135400,518477090,2235,2230,2235,2230,107
|
|
20240424,135300,518238470,2235,2235,2235,2235,4
|
|
20240424,135200,518229530,2235,2230,2235,2215,2604
|
|
20240424,135100,512450815,2235,2235,2235,2235,20
|
|
20240424,135000,512406115,2235,2235,2235,2235,5
|
|
20240424,134900,512394940,2235,2230,2235,2230,11016
|
|
20240424,134800,487829250,2225,2225,2225,2225,26
|
|
20240424,134700,487771400,2230,2225,2230,2225,201
|
|
20240424,134600,487324170,2230,2225,2230,2225,201
|
|
20240424,134500,486876935,2225,2230,2230,2225,212
|
|
20240424,134400,486405230,2230,2230,2230,2230,1
|
|
20240424,134300,486403000,2220,2225,2230,2220,2244
|
|
20240424,134200,481416045,2230,2230,2230,2230,896
|
|
20240424,134100,479417965,2230,2230,2230,2230,4
|
|
20240424,134000,479409045,2230,2230,2230,2230,0
|
|
20240424,133900,479409045,2230,2235,2235,2230,1637
|
|
20240424,133800,475757535,2235,2235,2235,2235,109
|
|
20240424,133700,475513920,2235,2235,2235,2235,101
|
|
20240424,133600,475288185,2230,2230,2230,2225,484
|
|
20240424,133500,474208870,2230,2230,2230,2230,1992
|
|
20240424,133400,469766710,2230,2225,2230,2225,21
|
|
20240424,133300,469719980,2230,2230,2230,2230,14
|
|
20240424,133200,469688760,2230,2230,2230,2230,43
|
|
20240424,133100,469592870,2230,2225,2230,2225,51
|
|
20240424,133000,469479390,2225,2225,2225,2225,151
|
|
20240424,132900,469143415,2230,2230,2230,2230,92
|
|
20240424,132800,468938255,2230,2230,2230,2230,1163
|
|
20240424,132700,466344765,2230,2230,2230,2230,107
|
|
20240424,132600,466106155,2230,2230,2230,2230,222
|
|
20240424,132500,465611095,2225,2225,2225,2225,56
|
|
20240424,132400,465486495,2230,2230,2230,2225,1825
|
|
20240424,132300,461416750,2235,2230,2235,2230,273
|
|
20240424,132200,460807945,2235,2235,2235,2235,191
|
|
20240424,132100,460381060,2235,2235,2235,2235,250
|
|
20240424,132000,459822310,2235,2235,2235,2235,100
|
|
20240424,131900,459598810,2235,2235,2235,2235,515
|
|
20240424,131800,458447785,2235,2235,2235,2235,1974
|
|
20240424,131700,454035895,2235,2235,2235,2225,131
|
|
20240424,131600,453743410,2235,2230,2235,2230,500
|
|
20240424,131500,452627470,2225,2230,2230,2225,5726
|
|
20240424,131400,439885855,2230,2230,2230,2230,5
|
|
20240424,131300,439874705,2220,2220,2220,2220,0
|
|
20240424,131200,439874705,2220,2225,2230,2220,7770
|
|
20240424,131100,422565580,2225,2225,2225,2225,30
|
|
20240424,131000,422498830,2225,2225,2225,2225,320
|
|
20240424,130900,421786830,2215,2215,2215,2215,39
|
|
20240424,130800,421700445,2220,2215,2220,2215,695
|
|
20240424,130700,420158205,2220,2220,2220,2220,0
|
|
20240424,130600,420158205,2220,2220,2220,2220,0
|
|
20240424,130500,420158205,2220,2220,2220,2220,0
|
|
20240424,130400,420158205,2220,2225,2225,2220,60
|
|
20240424,130300,420024755,2225,2225,2225,2225,0
|
|
20240424,130200,420024755,2225,2225,2225,2225,185
|
|
20240424,130100,419613130,2225,2220,2225,2220,1450
|
|
20240424,130000,416394125,2215,2215,2215,2215,109
|
|
20240424,125900,416152690,2215,2220,2220,2215,458
|
|
20240424,125800,415138085,2220,2220,2220,2220,20
|
|
20240424,125700,415093685,2215,2215,2215,2215,2923
|
|
20240424,125600,408619240,2220,2220,2220,2220,100
|
|
20240424,125500,408397240,2220,2215,2220,2215,101
|
|
20240424,125400,408173025,2215,2215,2215,2215,2336
|
|
20240424,125300,402998785,2215,2215,2215,2215,1000
|
|
20240424,125200,400783785,2215,2215,2215,2215,6
|
|
20240424,125100,400770495,2215,2215,2215,2215,0
|
|
20240424,125000,400770495,2215,2215,2215,2215,131
|
|
20240424,124900,400480330,2220,2220,2220,2220,0
|
|
20240424,124800,400480330,2220,2220,2220,2220,0
|
|
20240424,124700,400480330,2220,2220,2220,2220,3
|
|
20240424,124600,400473670,2215,2215,2215,2215,0
|
|
20240424,124500,400473670,2215,2215,2215,2215,260
|
|
20240424,124400,399897770,2215,2215,2215,2215,606
|
|
20240424,124300,398555480,2220,2220,2220,2220,0
|
|
20240424,124200,398555480,2220,2220,2220,2220,100
|
|
20240424,124100,398333480,2220,2215,2220,2215,132
|
|
20240424,124000,398041095,2215,2215,2215,2215,1580
|
|
20240424,123900,394541395,2215,2215,2215,2215,1
|
|
20240424,123800,394539180,2220,2220,2220,2220,81
|
|
20240424,123700,394359360,2220,2220,2220,2220,1
|
|
20240424,123600,394357140,2220,2220,2220,2220,182
|
|
20240424,123500,393953100,2225,2220,2225,2220,501
|
|
20240424,123400,392838775,2225,2225,2225,2225,200
|
|
20240424,123300,392393775,2225,2225,2225,2225,0
|
|
20240424,123200,392393775,2225,2220,2225,2220,1177
|
|
20240424,123100,389777215,2220,2220,2220,2220,1000
|
|
20240424,123000,387557215,2220,2220,2220,2220,0
|
|
20240424,122900,387557215,2220,2220,2220,2220,925
|
|
20240424,122800,385503715,2220,2225,2225,2220,187
|
|
20240424,122700,385088570,2225,2225,2225,2225,4
|
|
20240424,122600,385079670,2225,2220,2225,2220,78
|
|
20240424,122500,384906430,2220,2220,2220,2220,0
|
|
20240424,122400,384906430,2220,2220,2220,2220,300
|
|
20240424,122300,384240430,2220,2225,2225,2220,132
|
|
20240424,122200,383947385,2220,2220,2220,2220,0
|
|
20240424,122100,383947385,2220,2225,2225,2220,1270
|
|
20240424,122000,381127980,2220,2220,2220,2220,0
|
|
20240424,121900,381127980,2220,2220,2220,2220,139
|
|
20240424,121800,380819400,2225,2225,2225,2225,252
|
|
20240424,121700,380258700,2225,2225,2225,2225,1915
|
|
20240424,121600,375997825,2220,2225,2225,2220,110
|
|
20240424,121500,375753125,2225,2225,2225,2225,17
|
|
20240424,121400,375715300,2210,2210,2210,2210,0
|
|
20240424,121300,375715300,2210,2220,2220,2210,11077
|
|
20240424,121200,351192610,2220,2220,2220,2220,0
|
|
20240424,121100,351192610,2220,2220,2220,2215,308
|
|
20240424,121000,350509075,2220,2220,2220,2220,0
|
|
20240424,120900,350509075,2220,2220,2220,2220,20
|
|
20240424,120800,350464675,2220,2220,2220,2220,800
|
|
20240424,120700,348688675,2220,2220,2220,2215,1845
|
|
20240424,120600,344593430,2220,2220,2220,2220,2129
|
|
20240424,120500,339867050,2220,2220,2220,2220,6
|
|
20240424,120400,339853730,2220,2220,2220,2220,37
|
|
20240424,120300,339771590,2220,2220,2220,2220,60
|
|
20240424,120200,339638390,2220,2220,2220,2220,134
|
|
20240424,120100,339340910,2215,2215,2215,2215,0
|
|
20240424,120000,339340910,2215,2215,2215,2215,0
|
|
20240424,115900,339340910,2215,2215,2215,2215,0
|
|
20240424,115800,339340910,2215,2215,2215,2215,0
|
|
20240424,115700,339340910,2215,2215,2215,2215,0
|
|
20240424,115600,339340910,2215,2215,2220,2215,4962
|
|
20240424,115500,328339465,2220,2220,2220,2220,6
|
|
20240424,115400,328326145,2220,2220,2220,2220,0
|
|
20240424,115300,328326145,2220,2215,2220,2215,235
|
|
20240424,115200,327805595,2220,2220,2220,2220,20
|
|
20240424,115100,327761195,2220,2220,2220,2220,30
|
|
20240424,115000,327694595,2220,2220,2220,2220,102
|
|
20240424,114900,327468155,2225,2225,2225,2225,0
|
|
20240424,114800,327468155,2225,2225,2225,2225,0
|
|
20240424,114700,327468155,2225,2225,2225,2225,0
|
|
20240424,114600,327468155,2225,2225,2225,2225,10
|
|
20240424,114500,327445905,2225,2220,2225,2220,181
|
|
20240424,114400,327044080,2220,2220,2220,2220,100
|
|
20240424,114300,326822080,2220,2220,2220,2220,102
|
|
20240424,114200,326595640,2225,2225,2225,2225,0
|
|
20240424,114100,326595640,2225,2225,2225,2225,101
|
|
20240424,114000,326370915,2225,2225,2225,2225,100
|
|
20240424,113900,326148415,2225,2225,2225,2225,0
|
|
20240424,113800,326148415,2225,2225,2225,2225,100
|
|
20240424,113700,325925915,2225,2215,2225,2215,133
|
|
20240424,113600,325631305,2220,2220,2220,2220,40
|
|
20240424,113500,325542505,2220,2220,2220,2220,0
|
|
20240424,113400,325542505,2220,2220,2220,2220,113
|
|
20240424,113300,325291645,2220,2220,2220,2220,0
|
|
20240424,113200,325291645,2220,2220,2220,2220,0
|
|
20240424,113100,325291645,2220,2220,2220,2220,0
|
|
20240424,113000,325291645,2220,2220,2220,2220,131
|
|
20240424,112900,325000825,2225,2225,2225,2225,0
|
|
20240424,112800,325000825,2225,2225,2225,2225,1000
|
|
20240424,112700,322775825,2225,2225,2225,2225,495
|
|
20240424,112600,321674450,2225,2225,2225,2225,100
|
|
20240424,112500,321451950,2220,2220,2220,2220,131
|
|
20240424,112400,321161130,2220,2220,2220,2220,101
|
|
20240424,112300,320936910,2220,2225,2225,2220,7
|
|
20240424,112200,320921345,2225,2225,2225,2225,111
|
|
20240424,112100,320674370,2225,2220,2225,2215,1797
|
|
20240424,112000,316686455,2215,2220,2220,2215,26
|
|
20240424,111900,316628860,2215,2215,2215,2215,316
|
|
20240424,111800,315928920,2215,2215,2215,2215,0
|
|
20240424,111700,315928920,2215,2215,2215,2215,120
|
|
20240424,111600,315663120,2220,2220,2220,2220,1637
|
|
20240424,111500,312028980,2220,2220,2220,2220,178
|
|
20240424,111400,311633820,2220,2215,2220,2215,799
|
|
20240424,111300,309862540,2220,2220,2220,2210,1168
|
|
20240424,111200,307275585,2220,2220,2220,2220,364
|
|
20240424,111100,306467505,2225,2225,2225,2225,1
|
|
20240424,111000,306465280,2220,2220,2220,2220,367
|
|
20240424,110900,305650540,2220,2220,2220,2220,131
|
|
20240424,110800,305359720,2220,2220,2220,2220,8
|
|
20240424,110700,305341960,2220,2220,2220,2220,428
|
|
20240424,110600,304391800,2220,2220,2220,2220,137
|
|
20240424,110500,304087660,2225,2220,2225,2220,2
|
|
20240424,110400,304083215,2225,2225,2225,2225,100
|
|
20240424,110300,303860715,2225,2225,2225,2220,2203
|
|
20240424,110200,298959540,2225,2225,2225,2225,124
|
|
20240424,110100,298683640,2225,2225,2225,2225,0
|
|
20240424,110000,298683640,2225,2220,2225,2220,256
|
|
20240424,105900,298115315,2215,2215,2215,2215,0
|
|
20240424,105800,298115315,2215,2215,2215,2215,1
|
|
20240424,105700,298113100,2215,2215,2220,2215,364
|
|
20240424,105600,297305045,2215,2215,2215,2215,152
|
|
20240424,105500,296968365,2215,2215,2215,2215,30
|
|
20240424,105400,296901915,2220,2220,2220,2220,300
|
|
20240424,105300,296235915,2220,2220,2220,2220,3000
|
|
20240424,105200,289575915,2220,2220,2220,2220,200
|
|
20240424,105100,289131915,2220,2215,2220,2215,342
|
|
20240424,105000,288374375,2215,2215,2215,2215,100
|
|
20240424,104900,288152875,2215,2215,2215,2210,216
|
|
20240424,104800,287674945,2215,2215,2215,2215,1638
|
|
20240424,104700,284046775,2215,2215,2215,2215,150
|
|
20240424,104600,283714525,2215,2210,2215,2210,231
|
|
20240424,104500,283203515,2210,2210,2210,2210,1
|
|
20240424,104400,283201305,2205,2205,2205,2205,1578
|
|
20240424,104300,279721815,2205,2205,2205,2205,538
|
|
20240424,104200,278535525,2205,2210,2210,2205,4580
|
|
20240424,104100,268435270,2210,2210,2210,2210,0
|
|
20240424,104000,268435270,2210,2210,2210,2210,124
|
|
20240424,103900,268161230,2205,2215,2215,2205,2100
|
|
20240424,103800,263523830,2215,2210,2215,2210,4963
|
|
20240424,103700,252555595,2210,2205,2210,2205,452
|
|
20240424,103600,251556685,2210,2210,2210,2210,2593
|
|
20240424,103500,245826155,2210,2210,2215,2210,2142
|
|
20240424,103400,241092330,2215,2215,2215,2215,401
|
|
20240424,103300,240204115,2210,2210,2210,2210,50
|
|
20240424,103200,240093615,2215,2210,2215,2210,928
|
|
20240424,103100,238038120,2215,2215,2215,2215,1
|
|
20240424,103000,238035905,2210,2210,2210,2210,0
|
|
20240424,102900,238035905,2210,2215,2215,2210,165
|
|
20240424,102800,237671250,2215,2215,2215,2215,2
|
|
20240424,102700,237666820,2210,2205,2210,2205,134
|
|
20240424,102600,237371335,2205,2205,2205,2205,0
|
|
20240424,102500,237371335,2205,2205,2205,2205,1300
|
|
20240424,102400,234504835,2205,2210,2210,2205,1100
|
|
20240424,102300,232077340,2210,2210,2210,2210,2043
|
|
20240424,102200,227562310,2210,2215,2215,2210,118
|
|
20240424,102100,227300945,2215,2215,2215,2215,108
|
|
20240424,102000,227061725,2215,2215,2215,2215,835
|
|
20240424,101900,225212200,2220,2220,2220,2220,0
|
|
20240424,101800,225212200,2220,2220,2220,2220,987
|
|
20240424,101700,223021060,2220,2220,2220,2220,630
|
|
20240424,101600,221622460,2225,2220,2225,2220,206
|
|
20240424,101500,221165115,2220,2225,2225,2220,563
|
|
20240424,101400,219915220,2225,2225,2225,2225,0
|
|
20240424,101300,219915220,2225,2225,2225,2225,0
|
|
20240424,101200,219915220,2225,2220,2225,2220,8
|
|
20240424,101100,219897425,2225,2225,2225,2225,153
|
|
20240424,101000,219557000,2225,2225,2225,2225,1646
|
|
20240424,100900,215894650,2225,2225,2225,2225,110
|
|
20240424,100800,215649900,2225,2225,2225,2225,2349
|
|
20240424,100700,210423375,2225,2225,2225,2225,54
|
|
20240424,100600,210303225,2225,2225,2225,2225,1446
|
|
20240424,100500,207085875,2225,2225,2225,2225,307
|
|
20240424,100400,206402800,2230,2230,2230,2230,102
|
|
20240424,100300,206175340,2230,2225,2230,2225,413
|
|
20240424,100200,205255910,2230,2230,2230,2225,2700
|
|
20240424,100100,199239910,2230,2230,2230,2225,9
|
|
20240424,100000,199219865,2225,2230,2230,2225,965
|
|
20240424,095900,197072205,2230,2230,2230,2230,100
|
|
20240424,095800,196849205,2230,2230,2230,2225,151
|
|
20240424,095700,196512725,2230,2225,2230,2225,2430
|
|
20240424,095600,191105970,2230,2225,2230,2225,244
|
|
20240424,095500,190562565,2230,2225,2230,2220,2608
|
|
20240424,095400,184759805,2225,2225,2225,2225,47
|
|
20240424,095300,184655230,2225,2220,2225,2220,225
|
|
20240424,095200,184154850,2225,2225,2225,2220,10
|
|
20240424,095100,184132615,2225,2225,2225,2225,35
|
|
20240424,095000,184054740,2225,2225,2225,2225,50
|
|
20240424,094900,183943490,2225,2225,2225,2225,0
|
|
20240424,094800,183943490,2225,2225,2230,2220,495
|
|
20240424,094700,182842110,2230,2230,2230,2225,118
|
|
20240424,094600,182579020,2230,2225,2230,2225,162
|
|
20240424,094500,182218510,2230,2230,2230,2215,2275
|
|
20240424,094400,177170075,2230,2235,2235,2230,281
|
|
20240424,094300,176543430,2235,2235,2235,2230,980
|
|
20240424,094200,174357475,2235,2230,2235,2230,3423
|
|
20240424,094100,166724170,2230,2225,2230,2220,1056
|
|
20240424,094000,164374135,2225,2220,2225,2220,1835
|
|
20240424,093900,160291425,2225,2220,2225,2220,2
|
|
20240424,093800,160286980,2225,2220,2225,2220,669
|
|
20240424,093700,158801255,2220,2225,2225,2220,939
|
|
20240424,093600,156716480,2225,2225,2225,2225,753
|
|
20240424,093500,155041055,2225,2230,2230,2220,403
|
|
20240424,093400,154144875,2225,2220,2225,2220,6776
|
|
20240424,093300,139090645,2220,2210,2220,2210,2695
|
|
20240424,093200,133134685,2210,2210,2210,2210,278
|
|
20240424,093100,132520305,2210,2220,2220,2210,101
|
|
20240424,093000,132297085,2210,2220,2220,2210,694
|
|
20240424,092900,130761345,2220,2210,2220,2210,38
|
|
20240424,092800,130677355,2220,2220,2220,2220,5
|
|
20240424,092700,130666255,2225,2210,2225,2210,3006
|
|
20240424,092600,124022905,2225,2210,2225,2205,1531
|
|
20240424,092500,120646990,2225,2220,2225,2215,201
|
|
20240424,092400,120201610,2225,2210,2225,2210,9801
|
|
20240424,092300,98453010,2210,2205,2210,2205,156
|
|
20240424,092200,98109015,2205,2205,2205,2205,62
|
|
20240424,092100,97972305,2205,2205,2205,2205,403
|
|
20240424,092000,97083690,2215,2215,2215,2215,0
|
|
20240424,091900,97083690,2215,2195,2215,2195,212
|
|
20240424,091800,96614330,2195,2200,2200,2195,902
|
|
20240424,091700,94631940,2185,2190,2190,2185,5434
|
|
20240424,091600,82750355,2190,2205,2205,2190,8234
|
|
20240424,091500,64660230,2220,2205,2220,2205,1032
|
|
20240424,091400,62384190,2205,2220,2220,2205,183
|
|
20240424,091300,61980645,2205,2205,2220,2205,1292
|
|
20240424,091200,59130325,2205,2210,2210,2205,1052
|
|
20240424,091100,56810410,2210,2210,2210,2210,0
|
|
20240424,091000,56810410,2210,2210,2210,2210,960
|
|
20240424,090900,54688810,2220,2220,2220,2210,10
|
|
20240424,090800,54666640,2220,2210,2220,2210,427
|
|
20240424,090700,53722960,2210,2210,2220,2195,1529
|
|
20240424,090600,50354795,2200,2225,2225,2200,14302
|
|
20240424,090500,18639880,2225,2225,2230,2220,3487
|
|
20240424,090400,10884765,2225,2220,2225,2215,1788
|
|
20240424,090300,6919090,2215,2215,2215,2215,139
|
|
20240424,090200,6611205,2215,2215,2215,2215,1164
|
|
20240424,090100,4032945,2215,2215,2220,2215,91
|
|
20240424,090000,3831375,2215,2225,2225,2215,1723
|