622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191900,445769505,2610,2610,2610,2610,1552
|
|
20240409,191800,445769505,2610,2610,2610,2610,0
|
|
20240409,191700,445769505,2610,2610,2610,2610,0
|
|
20240409,191600,445769505,2610,2610,2610,2610,0
|
|
20240409,191500,445769505,2610,2610,2610,2610,0
|
|
20240409,191400,445769505,2610,2610,2610,2610,0
|
|
20240409,191300,445769505,2610,2610,2610,2610,0
|
|
20240409,191200,445769505,2610,2610,2610,2610,0
|
|
20240409,191100,445769505,2610,2610,2610,2610,0
|
|
20240409,191000,445769505,2610,2610,2610,2610,0
|
|
20240409,190900,445769505,2610,2610,2610,2610,0
|
|
20240409,190800,445769505,2610,2610,2610,2610,0
|
|
20240409,190700,445769505,2610,2610,2610,2610,0
|
|
20240409,190600,445769505,2610,2610,2610,2610,0
|
|
20240409,190500,445769505,2610,2610,2610,2610,0
|
|
20240409,190400,445769505,2610,2610,2610,2610,0
|
|
20240409,190300,445769505,2610,2610,2610,2610,0
|
|
20240409,190200,445769505,2610,2610,2610,2610,0
|
|
20240409,190100,445769505,2610,2610,2610,2610,0
|
|
20240409,190000,445769505,2610,2610,2610,2610,0
|
|
20240409,185900,445769505,2610,2610,2610,2610,0
|
|
20240409,185800,445769505,2610,2610,2610,2610,0
|
|
20240409,185700,445769505,2610,2610,2610,2610,0
|
|
20240409,185600,445769505,2610,2610,2610,2610,0
|
|
20240409,185500,445769505,2610,2610,2610,2610,0
|
|
20240409,185400,445769505,2610,2610,2610,2610,0
|
|
20240409,185300,445769505,2610,2610,2610,2610,0
|
|
20240409,185200,445769505,2610,2610,2610,2610,0
|
|
20240409,185100,445769505,2610,2610,2610,2610,0
|
|
20240409,185000,445769505,2610,2610,2610,2610,0
|
|
20240409,184900,445769505,2610,2610,2610,2610,1552
|
|
20240409,184800,445769505,2610,2610,2610,2610,0
|
|
20240409,184700,445769505,2610,2610,2610,2610,0
|
|
20240409,184600,445769505,2610,2610,2610,2610,0
|
|
20240409,184500,445769505,2610,2610,2610,2610,0
|
|
20240409,184400,445769505,2610,2610,2610,2610,0
|
|
20240409,184300,445769505,2610,2610,2610,2610,0
|
|
20240409,184200,445769505,2610,2610,2610,2610,0
|
|
20240409,184100,445769505,2610,2610,2610,2610,0
|
|
20240409,184000,445769505,2610,2610,2610,2610,0
|
|
20240409,183900,445769505,2610,2610,2610,2610,0
|
|
20240409,183800,445769505,2610,2610,2610,2610,0
|
|
20240409,183700,445769505,2610,2610,2610,2610,0
|
|
20240409,183600,445769505,2610,2610,2610,2610,0
|
|
20240409,183500,445769505,2610,2610,2610,2610,0
|
|
20240409,183400,445769505,2610,2610,2610,2610,0
|
|
20240409,183300,445769505,2610,2610,2610,2610,0
|
|
20240409,183200,445769505,2610,2610,2610,2610,0
|
|
20240409,183100,445769505,2610,2610,2610,2610,0
|
|
20240409,183000,445769505,2610,2610,2610,2610,0
|
|
20240409,182900,445769505,2610,2610,2610,2610,0
|
|
20240409,182800,445769505,2610,2610,2610,2610,0
|
|
20240409,182700,445769505,2610,2610,2610,2610,0
|
|
20240409,182600,445769505,2610,2610,2610,2610,0
|
|
20240409,182500,445769505,2610,2610,2610,2610,0
|
|
20240409,182400,445769505,2610,2610,2610,2610,0
|
|
20240409,182300,445769505,2610,2610,2610,2610,0
|
|
20240409,182200,445769505,2610,2610,2610,2610,0
|
|
20240409,182100,445769505,2610,2610,2610,2610,0
|
|
20240409,182000,445769505,2610,2610,2610,2610,0
|
|
20240409,181900,445769505,2610,2610,2610,2610,1552
|
|
20240409,181800,445769505,2610,2610,2610,2610,0
|
|
20240409,181700,445769505,2610,2610,2610,2610,0
|
|
20240409,181600,445769505,2610,2610,2610,2610,0
|
|
20240409,181500,445769505,2610,2610,2610,2610,0
|
|
20240409,181400,445769505,2610,2610,2610,2610,0
|
|
20240409,181300,445769505,2610,2610,2610,2610,0
|
|
20240409,181200,445769505,2610,2610,2610,2610,0
|
|
20240409,181100,445769505,2610,2610,2610,2610,0
|
|
20240409,181000,445769505,2610,2610,2610,2610,0
|
|
20240409,180900,445769505,2610,2610,2610,2610,0
|
|
20240409,180800,445769505,2610,2610,2610,2610,0
|
|
20240409,180700,445769505,2610,2610,2610,2610,0
|
|
20240409,180600,445769505,2610,2610,2610,2610,0
|
|
20240409,180500,445769505,2610,2610,2610,2610,0
|
|
20240409,180400,445769505,2610,2610,2610,2610,0
|
|
20240409,180300,445769505,2610,2610,2610,2610,0
|
|
20240409,180200,445769505,2610,2610,2610,2610,0
|
|
20240409,180100,445769505,2610,2610,2610,2610,0
|
|
20240409,180000,445769505,2610,2610,2610,2610,0
|
|
20240409,175900,445769505,2610,2610,2610,2610,0
|
|
20240409,175800,445769505,2610,2610,2610,2610,0
|
|
20240409,175700,445769505,2610,2610,2610,2610,0
|
|
20240409,175600,445769505,2610,2610,2610,2610,0
|
|
20240409,175500,445769505,2610,2610,2610,2610,0
|
|
20240409,175400,445769505,2610,2610,2610,2610,0
|
|
20240409,175300,445769505,2610,2610,2610,2610,0
|
|
20240409,175200,445769505,2610,2610,2610,2610,0
|
|
20240409,175100,445769505,2610,2610,2610,2610,0
|
|
20240409,175000,445769505,2610,2610,2610,2610,0
|
|
20240409,174900,445769505,2610,2610,2610,2610,1552
|
|
20240409,174800,445769505,2610,2610,2610,2610,0
|
|
20240409,174700,445769505,2610,2610,2610,2610,0
|
|
20240409,174600,445769505,2610,2610,2610,2610,0
|
|
20240409,174500,445769505,2610,2610,2610,2610,0
|
|
20240409,174400,445769505,2610,2610,2610,2610,0
|
|
20240409,174300,445769505,2610,2610,2610,2610,0
|
|
20240409,174200,445769505,2610,2610,2610,2610,0
|
|
20240409,174100,445769505,2610,2610,2610,2610,0
|
|
20240409,174000,445769505,2610,2610,2610,2610,0
|
|
20240409,173900,445769505,2610,2610,2610,2610,0
|
|
20240409,173800,445769505,2610,2610,2610,2610,0
|
|
20240409,173700,445769505,2610,2610,2610,2610,0
|
|
20240409,173600,445769505,2610,2610,2610,2610,0
|
|
20240409,173500,445769505,2610,2610,2610,2610,0
|
|
20240409,173400,445769505,2610,2610,2610,2610,0
|
|
20240409,173300,445769505,2610,2610,2610,2610,0
|
|
20240409,173200,445769505,2610,2610,2610,2610,0
|
|
20240409,173100,445769505,2610,2610,2610,2610,0
|
|
20240409,173000,445769505,2610,2610,2610,2610,0
|
|
20240409,172900,445769505,2610,2610,2610,2610,0
|
|
20240409,172800,445769505,2610,2610,2610,2610,0
|
|
20240409,172700,445769505,2610,2610,2610,2610,0
|
|
20240409,172600,445769505,2610,2610,2610,2610,0
|
|
20240409,172500,445769505,2610,2610,2610,2610,0
|
|
20240409,172400,445769505,2610,2610,2610,2610,0
|
|
20240409,172300,445769505,2610,2610,2610,2610,0
|
|
20240409,172200,445769505,2610,2610,2610,2610,0
|
|
20240409,172100,445769505,2610,2610,2610,2610,0
|
|
20240409,172000,445769505,2610,2610,2610,2610,0
|
|
20240409,171900,445769505,2610,2610,2610,2610,1552
|
|
20240409,171800,445769505,2610,2610,2610,2610,0
|
|
20240409,171700,445769505,2610,2610,2610,2610,0
|
|
20240409,171600,445769505,2610,2610,2610,2610,0
|
|
20240409,171500,445769505,2610,2610,2610,2610,0
|
|
20240409,171400,445769505,2610,2610,2610,2610,0
|
|
20240409,171300,445769505,2610,2610,2610,2610,0
|
|
20240409,171200,445769505,2610,2610,2610,2610,0
|
|
20240409,171100,445769505,2610,2610,2610,2610,0
|
|
20240409,171000,445769505,2610,2610,2610,2610,0
|
|
20240409,170900,445769505,2610,2610,2610,2610,0
|
|
20240409,170800,445769505,2610,2610,2610,2610,0
|
|
20240409,170700,445769505,2610,2610,2610,2610,0
|
|
20240409,170600,445769505,2610,2610,2610,2610,0
|
|
20240409,170500,445769505,2610,2610,2610,2610,0
|
|
20240409,170400,445769505,2610,2610,2610,2610,0
|
|
20240409,170300,445769505,2610,2610,2610,2610,0
|
|
20240409,170200,445769505,2610,2610,2610,2610,0
|
|
20240409,170100,445769505,2610,2610,2610,2610,0
|
|
20240409,170000,445769505,2610,2610,2610,2610,0
|
|
20240409,165900,445769505,2610,2610,2610,2610,0
|
|
20240409,165800,445769505,2610,2610,2610,2610,0
|
|
20240409,165700,445769505,2610,2610,2610,2610,0
|
|
20240409,165600,445769505,2610,2610,2610,2610,0
|
|
20240409,165500,445769505,2610,2610,2610,2610,0
|
|
20240409,165400,445769505,2610,2610,2610,2610,0
|
|
20240409,165300,445769505,2610,2610,2610,2610,0
|
|
20240409,165200,445769505,2610,2610,2610,2610,0
|
|
20240409,165100,445769505,2610,2610,2610,2610,0
|
|
20240409,165000,445769505,2610,2610,2610,2610,0
|
|
20240409,164900,445769505,2610,2610,2610,2610,1552
|
|
20240409,164800,445769505,2610,2610,2610,2610,0
|
|
20240409,164700,445769505,2610,2610,2610,2610,0
|
|
20240409,164600,445769505,2610,2610,2610,2610,0
|
|
20240409,164500,445769505,2610,2610,2610,2610,0
|
|
20240409,164400,445769505,2610,2610,2610,2610,0
|
|
20240409,164300,445769505,2610,2610,2610,2610,0
|
|
20240409,164200,445769505,2610,2610,2610,2610,0
|
|
20240409,164100,445769505,2610,2610,2610,2610,0
|
|
20240409,164000,445769505,2610,2610,2610,2610,0
|
|
20240409,163900,445769505,2610,2610,2610,2610,0
|
|
20240409,163800,445769505,2610,2610,2610,2610,0
|
|
20240409,163700,445769505,2610,2610,2610,2610,0
|
|
20240409,163600,445769505,2610,2610,2610,2610,0
|
|
20240409,163500,445769505,2610,2610,2610,2610,0
|
|
20240409,163400,445769505,2610,2610,2610,2610,0
|
|
20240409,163300,445769505,2610,2610,2610,2610,0
|
|
20240409,163200,445769505,2610,2610,2610,2610,0
|
|
20240409,163100,445769505,2610,2610,2610,2610,0
|
|
20240409,163000,445769505,2610,2610,2610,2610,0
|
|
20240409,162900,445769505,2610,2610,2610,2610,0
|
|
20240409,162800,445769505,2610,2610,2610,2610,0
|
|
20240409,162700,445769505,2610,2610,2610,2610,0
|
|
20240409,162600,445769505,2610,2610,2610,2610,0
|
|
20240409,162500,445769505,2610,2610,2610,2610,0
|
|
20240409,162400,445769505,2610,2610,2610,2610,0
|
|
20240409,162300,445769505,2610,2610,2610,2610,0
|
|
20240409,162200,445769505,2610,2610,2610,2610,0
|
|
20240409,162100,445769505,2610,2610,2610,2610,0
|
|
20240409,162000,445769505,2610,2610,2610,2610,0
|
|
20240409,161900,445769505,2610,2610,2610,2610,1552
|
|
20240409,161800,445769505,2610,2610,2610,2610,0
|
|
20240409,161700,445769505,2610,2610,2610,2610,0
|
|
20240409,161600,445769505,2610,2610,2610,2610,0
|
|
20240409,161500,445769505,2610,2610,2610,2610,0
|
|
20240409,161400,445769505,2610,2610,2610,2610,0
|
|
20240409,161300,445769505,2610,2610,2610,2610,0
|
|
20240409,161200,445769505,2610,2610,2610,2610,0
|
|
20240409,161100,445769505,2610,2610,2610,2610,0
|
|
20240409,161000,445769505,2610,2610,2610,2610,0
|
|
20240409,160900,445769505,2610,2610,2610,2610,0
|
|
20240409,160800,445769505,2610,2610,2610,2610,0
|
|
20240409,160700,445769505,2610,2610,2610,2610,0
|
|
20240409,160600,445769505,2610,2610,2610,2610,0
|
|
20240409,160500,445769505,2610,2610,2610,2610,0
|
|
20240409,160400,445769505,2610,2610,2610,2610,0
|
|
20240409,160300,445769505,2610,2610,2610,2610,0
|
|
20240409,160200,445769505,2610,2610,2610,2610,0
|
|
20240409,160100,445769505,2610,2610,2610,2610,0
|
|
20240409,160000,445769505,2610,2610,2610,2610,0
|
|
20240409,155900,445769505,2610,2610,2610,2610,0
|
|
20240409,155800,445769505,2610,2610,2610,2610,0
|
|
20240409,155700,445769505,2610,2610,2610,2610,0
|
|
20240409,155600,445769505,2610,2610,2610,2610,0
|
|
20240409,155500,445769505,2610,2610,2610,2610,0
|
|
20240409,155400,445769505,2610,2610,2610,2610,0
|
|
20240409,155300,445769505,2610,2610,2610,2610,0
|
|
20240409,155200,445769505,2610,2610,2610,2610,0
|
|
20240409,155100,445769505,2610,2610,2610,2610,0
|
|
20240409,155000,445769505,2610,2610,2610,2610,0
|
|
20240409,154900,445769505,2610,2610,2610,2610,1552
|
|
20240409,154800,445769505,2610,2610,2610,2610,0
|
|
20240409,154700,445769505,2610,2610,2610,2610,0
|
|
20240409,154600,445769505,2610,2610,2610,2610,0
|
|
20240409,154500,445769505,2610,2610,2610,2610,0
|
|
20240409,154400,445769505,2610,2610,2610,2610,0
|
|
20240409,154300,445769505,2610,2610,2610,2610,0
|
|
20240409,154200,445769505,2610,2610,2610,2610,0
|
|
20240409,154100,445769505,2610,2610,2610,2610,0
|
|
20240409,154000,445769505,2610,2610,2610,2610,0
|
|
20240409,153900,445769505,2610,2610,2610,2610,0
|
|
20240409,153800,445769505,2610,2610,2610,2610,0
|
|
20240409,153700,445769505,2610,2610,2610,2610,0
|
|
20240409,153600,445769505,2610,2610,2610,2610,0
|
|
20240409,153500,445769505,2610,2610,2610,2610,0
|
|
20240409,153400,445769505,2610,2610,2610,2610,0
|
|
20240409,153300,445769505,2610,2610,2610,2610,0
|
|
20240409,153200,445769505,2610,2610,2610,2610,0
|
|
20240409,153100,445769505,2610,2610,2610,2610,0
|
|
20240409,153000,445769505,2610,2610,2610,2610,1552
|
|
20240409,152900,441718785,2610,2610,2610,2610,0
|
|
20240409,152800,441718785,2610,2610,2610,2610,0
|
|
20240409,152700,441718785,2610,2610,2610,2610,0
|
|
20240409,152600,441718785,2610,2610,2610,2610,0
|
|
20240409,152500,441718785,2610,2610,2610,2610,0
|
|
20240409,152400,441718785,2610,2610,2610,2610,0
|
|
20240409,152300,441718785,2610,2610,2610,2610,0
|
|
20240409,152200,441718785,2610,2610,2610,2610,0
|
|
20240409,152100,441718785,2610,2610,2610,2610,0
|
|
20240409,152000,441718785,2610,2610,2610,2610,0
|
|
20240409,151900,441718785,2610,2605,2610,2605,282
|
|
20240409,151800,440982845,2605,2600,2610,2600,4708
|
|
20240409,151700,428721795,2605,2605,2605,2605,83
|
|
20240409,151600,428505580,2605,2590,2605,2590,2001
|
|
20240409,151500,423322975,2590,2590,2590,2590,1
|
|
20240409,151400,423320385,2605,2600,2605,2595,3503
|
|
20240409,151300,414229415,2600,2600,2600,2600,1
|
|
20240409,151200,414226815,2600,2600,2600,2600,19
|
|
20240409,151100,414177415,2600,2600,2600,2600,5
|
|
20240409,151000,414164415,2600,2600,2600,2600,3
|
|
20240409,150900,414156615,2600,2600,2600,2600,129
|
|
20240409,150800,413821215,2595,2600,2600,2595,29
|
|
20240409,150700,413745860,2600,2595,2600,2595,503
|
|
20240409,150600,412438065,2590,2590,2590,2590,1
|
|
20240409,150500,412435475,2590,2590,2590,2590,559
|
|
20240409,150400,410987665,2590,2590,2590,2590,1
|
|
20240409,150300,410985075,2590,2590,2590,2590,1
|
|
20240409,150200,410982485,2590,2590,2590,2590,1
|
|
20240409,150100,410979895,2590,2590,2590,2590,50
|
|
20240409,150000,410850395,2590,2590,2590,2590,1
|
|
20240409,145900,410847805,2600,2590,2600,2590,6582
|
|
20240409,145800,393767520,2590,2590,2590,2590,1
|
|
20240409,145700,393764930,2595,2590,2595,2590,21
|
|
20240409,145600,393710445,2590,2590,2590,2590,0
|
|
20240409,145500,393710445,2590,2595,2595,2590,701
|
|
20240409,145400,391894850,2595,2590,2595,2590,101
|
|
20240409,145300,391632760,2590,2590,2590,2590,51
|
|
20240409,145200,391500670,2595,2595,2595,2595,100
|
|
20240409,145100,391241170,2590,2595,2595,2590,101
|
|
20240409,145000,390979080,2595,2590,2595,2590,101
|
|
20240409,144900,390716990,2590,2595,2595,2590,84
|
|
20240409,144800,390499015,2590,2590,2590,2590,3
|
|
20240409,144700,390491245,2595,2595,2595,2595,99
|
|
20240409,144600,390234340,2595,2595,2595,2595,2
|
|
20240409,144500,390229150,2595,2595,2595,2595,1
|
|
20240409,144400,390226555,2600,2600,2600,2600,54
|
|
20240409,144300,390086155,2600,2600,2600,2600,0
|
|
20240409,144200,390086155,2600,2600,2600,2600,1
|
|
20240409,144100,390083555,2600,2600,2600,2600,1
|
|
20240409,144000,390080955,2600,2605,2605,2600,5
|
|
20240409,143900,390067935,2605,2595,2605,2595,1649
|
|
20240409,143800,385785000,2595,2595,2595,2595,0
|
|
20240409,143700,385785000,2595,2600,2605,2595,2002
|
|
20240409,143600,380586825,2600,2600,2600,2600,1
|
|
20240409,143500,380584225,2605,2600,2605,2600,194
|
|
20240409,143400,380078865,2600,2600,2600,2600,0
|
|
20240409,143300,380078865,2600,2600,2600,2600,1
|
|
20240409,143200,380076265,2600,2600,2600,2600,1
|
|
20240409,143100,380073665,2595,2595,2595,2595,1
|
|
20240409,143000,380071070,2595,2595,2595,2595,1
|
|
20240409,142900,380068475,2595,2595,2595,2595,0
|
|
20240409,142800,380068475,2595,2595,2595,2595,1
|
|
20240409,142700,380065880,2595,2595,2595,2595,3942
|
|
20240409,142600,369836390,2595,2595,2595,2595,1
|
|
20240409,142500,369833795,2600,2600,2600,2600,0
|
|
20240409,142400,369833795,2600,2600,2600,2600,2
|
|
20240409,142300,369828595,2600,2600,2600,2600,1
|
|
20240409,142200,369825995,2595,2595,2595,2595,1
|
|
20240409,142100,369823400,2600,2595,2600,2595,1007
|
|
20240409,142000,367205205,2600,2600,2600,2600,994
|
|
20240409,141900,364620805,2600,2600,2600,2600,1
|
|
20240409,141800,364618205,2600,2600,2600,2600,1
|
|
20240409,141700,364615605,2605,2600,2605,2600,22
|
|
20240409,141600,364558300,2600,2600,2600,2600,0
|
|
20240409,141500,364558300,2600,2605,2605,2600,11
|
|
20240409,141400,364529650,2600,2600,2600,2600,2
|
|
20240409,141300,364524450,2600,2605,2605,2600,2
|
|
20240409,141200,364519245,2600,2600,2600,2600,261
|
|
20240409,141100,363840645,2600,2600,2600,2600,30
|
|
20240409,141000,363762645,2600,2605,2605,2600,1598
|
|
20240409,140900,359599860,2600,2600,2600,2595,232
|
|
20240409,140800,358996665,2595,2600,2600,2595,6
|
|
20240409,140700,358981070,2595,2595,2595,2595,1
|
|
20240409,140600,358978475,2595,2595,2595,2595,0
|
|
20240409,140500,358978475,2595,2600,2600,2595,5
|
|
20240409,140400,358965480,2600,2595,2600,2595,411
|
|
20240409,140300,357896885,2595,2595,2595,2595,2
|
|
20240409,140200,357891695,2595,2595,2595,2595,600
|
|
20240409,140100,356334695,2595,2600,2600,2595,973
|
|
20240409,140000,353805050,2600,2600,2600,2600,1
|
|
20240409,135900,353802450,2600,2600,2600,2600,51
|
|
20240409,135800,353669850,2600,2600,2600,2600,1
|
|
20240409,135700,353667250,2600,2600,2600,2600,0
|
|
20240409,135600,353667250,2600,2600,2605,2600,255
|
|
20240409,135500,353004150,2605,2600,2605,2600,9
|
|
20240409,135400,352980725,2600,2600,2600,2600,12
|
|
20240409,135300,352949525,2600,2600,2600,2600,0
|
|
20240409,135200,352949525,2600,2600,2600,2600,152
|
|
20240409,135100,352554325,2600,2600,2600,2600,1
|
|
20240409,135000,352551725,2600,2600,2600,2600,1
|
|
20240409,134900,352549125,2600,2600,2600,2600,1
|
|
20240409,134800,352546525,2600,2600,2605,2600,4
|
|
20240409,134700,352536120,2600,2600,2600,2600,1
|
|
20240409,134600,352533520,2600,2605,2605,2600,2
|
|
20240409,134500,352528315,2600,2600,2600,2600,1
|
|
20240409,134400,352525715,2600,2600,2600,2600,0
|
|
20240409,134300,352525715,2600,2605,2605,2600,5
|
|
20240409,134200,352512695,2600,2600,2600,2600,2
|
|
20240409,134100,352507495,2600,2600,2600,2600,1
|
|
20240409,134000,352504895,2600,2600,2600,2600,1
|
|
20240409,133900,352502295,2600,2600,2600,2600,0
|
|
20240409,133800,352502295,2600,2600,2600,2600,1
|
|
20240409,133700,352499695,2600,2600,2600,2600,191
|
|
20240409,133600,352003095,2600,2600,2600,2600,1
|
|
20240409,133500,352000495,2600,2600,2600,2600,0
|
|
20240409,133400,352000495,2600,2600,2600,2600,1
|
|
20240409,133300,351997895,2600,2605,2605,2600,212
|
|
20240409,133200,351446640,2605,2605,2605,2605,1
|
|
20240409,133100,351444035,2600,2600,2600,2600,1
|
|
20240409,133000,351441435,2600,2605,2605,2600,1245
|
|
20240409,132900,348200945,2605,2610,2610,2605,304
|
|
20240409,132800,347407510,2610,2615,2615,2610,2
|
|
20240409,132700,347402285,2615,2605,2615,2605,208
|
|
20240409,132600,346859400,2610,2610,2610,2610,2269
|
|
20240409,132500,340937310,2610,2615,2620,2610,704
|
|
20240409,132400,339099850,2615,2610,2615,2610,302
|
|
20240409,132300,338311625,2610,2610,2610,2610,1
|
|
20240409,132200,338309015,2610,2615,2615,2610,6
|
|
20240409,132100,338293335,2610,2615,2615,2610,2334
|
|
20240409,132000,332190180,2610,2610,2610,2610,2368
|
|
20240409,131900,326009700,2605,2605,2605,2605,1
|
|
20240409,131800,326007095,2600,2605,2605,2600,2727
|
|
20240409,131700,318903265,2605,2605,2605,2605,853
|
|
20240409,131600,316681200,2600,2600,2600,2600,101
|
|
20240409,131500,316418600,2600,2600,2600,2600,1
|
|
20240409,131400,316416000,2600,2605,2605,2600,6
|
|
20240409,131300,316400375,2605,2600,2605,2600,1001
|
|
20240409,131200,313792775,2605,2605,2605,2605,1503
|
|
20240409,131100,309877460,2595,2605,2605,2595,3
|
|
20240409,131000,309869655,2595,2595,2595,2595,2
|
|
20240409,130900,309864465,2600,2600,2600,2600,1
|
|
20240409,130800,309861865,2595,2595,2595,2595,0
|
|
20240409,130700,309861865,2595,2600,2605,2595,2501
|
|
20240409,130600,303351770,2600,2605,2605,2600,2
|
|
20240409,130500,303346565,2600,2600,2600,2600,1
|
|
20240409,130400,303343965,2605,2600,2605,2600,7
|
|
20240409,130300,303325735,2600,2600,2600,2600,0
|
|
20240409,130200,303325735,2600,2605,2605,2600,105
|
|
20240409,130100,303052715,2600,2605,2605,2600,29
|
|
20240409,130000,302977175,2605,2600,2605,2600,3
|
|
20240409,125900,302969370,2605,2600,2605,2600,501
|
|
20240409,125800,301666765,2600,2600,2600,2600,599
|
|
20240409,125700,300109365,2600,2595,2600,2595,2
|
|
20240409,125600,300104170,2595,2595,2595,2595,1
|
|
20240409,125500,300101575,2595,2595,2595,2595,1
|
|
20240409,125400,300098980,2595,2595,2595,2595,0
|
|
20240409,125300,300098980,2595,2595,2600,2595,5
|
|
20240409,125200,300086000,2595,2605,2605,2595,3
|
|
20240409,125100,300078195,2605,2600,2605,2595,826
|
|
20240409,125000,297932175,2605,2595,2605,2595,1003
|
|
20240409,124900,295324380,2595,2595,2595,2595,373
|
|
20240409,124800,294356445,2595,2595,2600,2595,8692
|
|
20240409,124700,271784355,2590,2590,2590,2590,1
|
|
20240409,124600,271781765,2590,2590,2590,2590,1
|
|
20240409,124500,271779175,2595,2595,2595,2595,5
|
|
20240409,124400,271766200,2590,2590,2590,2590,1
|
|
20240409,124300,271763610,2590,2595,2595,2590,2
|
|
20240409,124200,271758425,2595,2590,2595,2590,6
|
|
20240409,124100,271742860,2595,2590,2595,2590,71
|
|
20240409,124000,271558780,2590,2590,2590,2590,17
|
|
20240409,123900,271514750,2590,2595,2595,2590,143
|
|
20240409,123800,271144320,2590,2590,2590,2590,1
|
|
20240409,123700,271141730,2595,2595,2595,2590,614
|
|
20240409,123600,269549750,2595,2595,2595,2595,0
|
|
20240409,123500,269549750,2595,2590,2595,2590,364
|
|
20240409,123400,268605325,2590,2590,2590,2590,1950
|
|
20240409,123300,263554825,2590,2590,2590,2590,27
|
|
20240409,123200,263484895,2590,2590,2590,2590,1
|
|
20240409,123100,263482305,2590,2590,2590,2590,0
|
|
20240409,123000,263482305,2590,2590,2590,2590,500
|
|
20240409,122900,262187305,2590,2590,2590,2590,502
|
|
20240409,122800,260887125,2590,2580,2590,2580,4489
|
|
20240409,122700,249277350,2580,2580,2580,2580,0
|
|
20240409,122600,249277350,2580,2580,2580,2580,1
|
|
20240409,122500,249274770,2580,2580,2580,2580,102
|
|
20240409,122400,249011610,2580,2580,2585,2580,26
|
|
20240409,122300,248944455,2580,2580,2580,2580,41
|
|
20240409,122200,248838675,2580,2580,2580,2580,0
|
|
20240409,122100,248838675,2580,2580,2585,2580,2552
|
|
20240409,122000,242254260,2580,2580,2580,2580,2
|
|
20240409,121900,242249100,2580,2580,2580,2580,2
|
|
20240409,121800,242243940,2580,2580,2580,2580,0
|
|
20240409,121700,242243940,2580,2580,2580,2580,1
|
|
20240409,121600,242241360,2580,2585,2585,2580,2
|
|
20240409,121500,242236195,2585,2580,2585,2580,2
|
|
20240409,121400,242231030,2580,2580,2580,2580,1
|
|
20240409,121300,242228450,2580,2580,2580,2580,0
|
|
20240409,121200,242228450,2580,2580,2580,2580,1
|
|
20240409,121100,242225870,2580,2580,2580,2580,1
|
|
20240409,121000,242223290,2580,2580,2580,2580,1
|
|
20240409,120900,242220710,2585,2585,2585,2585,50
|
|
20240409,120800,242091460,2580,2585,2585,2580,4
|
|
20240409,120700,242081130,2580,2585,2585,2580,4
|
|
20240409,120600,242070795,2580,2580,2580,2580,1
|
|
20240409,120500,242068215,2580,2580,2580,2580,1
|
|
20240409,120400,242065635,2580,2580,2580,2580,0
|
|
20240409,120300,242065635,2580,2580,2580,2580,1
|
|
20240409,120200,242063055,2580,2580,2580,2580,1
|
|
20240409,120100,242060475,2580,2580,2580,2580,1
|
|
20240409,120000,242057895,2580,2580,2580,2580,0
|
|
20240409,115900,242057895,2580,2580,2580,2580,1
|
|
20240409,115800,242055315,2580,2580,2580,2580,2
|
|
20240409,115700,242050155,2580,2580,2580,2580,11
|
|
20240409,115600,242021775,2580,2580,2580,2580,1
|
|
20240409,115500,242019195,2580,2580,2580,2580,0
|
|
20240409,115400,242019195,2580,2585,2585,2580,117
|
|
20240409,115300,241716980,2585,2585,2585,2580,377
|
|
20240409,115200,240742440,2585,2575,2585,2575,782
|
|
20240409,115100,238724635,2575,2575,2575,2575,1
|
|
20240409,115000,238722060,2575,2575,2575,2575,1
|
|
20240409,114900,238719485,2575,2580,2580,2575,2
|
|
20240409,114800,238714330,2575,2580,2580,2575,22
|
|
20240409,114700,238657580,2575,2575,2575,2575,1
|
|
20240409,114600,238655005,2575,2575,2575,2575,0
|
|
20240409,114500,238655005,2575,2575,2575,2575,1
|
|
20240409,114400,238652430,2575,2575,2575,2575,1
|
|
20240409,114300,238649855,2575,2575,2575,2575,1435
|
|
20240409,114200,234954730,2580,2580,2580,2580,252
|
|
20240409,114100,234304570,2575,2575,2575,2575,1
|
|
20240409,114000,234301995,2575,2575,2575,2575,1
|
|
20240409,113900,234299420,2575,2575,2575,2575,2
|
|
20240409,113800,234294270,2575,2575,2575,2575,373
|
|
20240409,113700,233333795,2585,2585,2585,2585,15
|
|
20240409,113600,233295020,2580,2580,2580,2580,59
|
|
20240409,113500,233142800,2580,2580,2580,2580,1
|
|
20240409,113400,233140220,2575,2575,2575,2575,2482
|
|
20240409,113300,226749070,2580,2575,2580,2575,41
|
|
20240409,113200,226643295,2580,2580,2580,2580,0
|
|
20240409,113100,226643295,2580,2575,2580,2575,4
|
|
20240409,113000,226632980,2575,2575,2575,2575,1
|
|
20240409,112900,226630405,2575,2575,2575,2575,2
|
|
20240409,112800,226625255,2575,2575,2575,2575,3
|
|
20240409,112700,226617530,2575,2575,2575,2575,1
|
|
20240409,112600,226614955,2575,2575,2575,2575,1
|
|
20240409,112500,226612380,2575,2575,2575,2575,1
|
|
20240409,112400,226609805,2580,2575,2580,2575,2
|
|
20240409,112300,226604650,2580,2580,2580,2580,5
|
|
20240409,112200,226591750,2575,2580,2580,2575,2
|
|
20240409,112100,226586595,2575,2580,2580,2575,190
|
|
20240409,112000,226096400,2580,2580,2580,2580,11
|
|
20240409,111900,226068020,2580,2580,2580,2580,1
|
|
20240409,111800,226065440,2580,2580,2580,2580,0
|
|
20240409,111700,226065440,2580,2585,2585,2580,3
|
|
20240409,111600,226057690,2580,2580,2580,2580,696
|
|
20240409,111500,224262010,2580,2575,2580,2575,7
|
|
20240409,111400,224243955,2575,2575,2575,2575,109
|
|
20240409,111300,223963280,2575,2580,2580,2575,2
|
|
20240409,111200,223958125,2575,2575,2575,2575,1
|
|
20240409,111100,223955550,2575,2575,2575,2575,1
|
|
20240409,111000,223952975,2580,2580,2580,2575,9
|
|
20240409,110900,223929790,2575,2575,2575,2575,0
|
|
20240409,110800,223929790,2575,2580,2580,2575,3
|
|
20240409,110700,223922060,2575,2580,2580,2575,51
|
|
20240409,110600,223790485,2575,2575,2575,2575,1
|
|
20240409,110500,223787910,2575,2575,2580,2575,351
|
|
20240409,110400,222883835,2580,2580,2580,2580,1
|
|
20240409,110300,222881255,2575,2575,2575,2575,1163
|
|
20240409,110200,219886530,2575,2575,2575,2575,1
|
|
20240409,110100,219883955,2585,2575,2585,2575,351
|
|
20240409,110000,218978255,2585,2570,2585,2570,2
|
|
20240409,105900,218973100,2575,2580,2580,2575,44
|
|
20240409,105800,218859790,2585,2585,2585,2585,0
|
|
20240409,105700,218859790,2585,2585,2585,2585,0
|
|
20240409,105600,218859790,2585,2585,2585,2585,50
|
|
20240409,105500,218730540,2585,2585,2585,2585,0
|
|
20240409,105400,218730540,2585,2580,2585,2580,300
|
|
20240409,105300,217955245,2570,2570,2570,2570,0
|
|
20240409,105200,217955245,2570,2570,2570,2570,0
|
|
20240409,105100,217955245,2570,2570,2570,2570,0
|
|
20240409,105000,217955245,2570,2570,2570,2570,0
|
|
20240409,104900,217955245,2570,2580,2580,2570,80
|
|
20240409,104800,217749005,2580,2580,2580,2580,0
|
|
20240409,104700,217749005,2580,2580,2580,2580,0
|
|
20240409,104600,217749005,2580,2580,2580,2580,700
|
|
20240409,104500,215943005,2575,2580,2580,2575,104
|
|
20240409,104400,215675185,2580,2580,2580,2580,3977
|
|
20240409,104300,205414525,2570,2570,2570,2570,2034
|
|
20240409,104200,200187145,2580,2570,2580,2570,25
|
|
20240409,104100,200122825,2580,2570,2580,2570,101
|
|
20240409,104000,199863245,2580,2580,2580,2570,114
|
|
20240409,103900,199569265,2580,2580,2580,2570,1167
|
|
20240409,103800,196558905,2570,2570,2570,2570,4200
|
|
20240409,103700,185764905,2570,2580,2580,2570,1010
|
|
20240409,103600,183169105,2580,2575,2580,2570,618
|
|
20240409,103500,181580575,2570,2575,2575,2570,1558
|
|
20240409,103400,177576225,2575,2580,2580,2575,4392
|
|
20240409,103300,166250075,2570,2570,2570,2570,0
|
|
20240409,103200,166250075,2570,2575,2575,2570,2200
|
|
20240409,103100,160595215,2580,2580,2580,2580,18
|
|
20240409,103000,160548775,2580,2580,2580,2580,72
|
|
20240409,102900,160363015,2580,2580,2580,2580,3
|
|
20240409,102800,160355275,2580,2580,2580,2580,16
|
|
20240409,102700,160313995,2585,2585,2585,2585,309
|
|
20240409,102600,159515230,2580,2580,2580,2580,4
|
|
20240409,102500,159504910,2570,2580,2580,2570,10616
|
|
20240409,102400,132204800,2575,2580,2580,2575,911
|
|
20240409,102300,129854555,2585,2585,2585,2585,6
|
|
20240409,102200,129839045,2580,2580,2580,2580,83
|
|
20240409,102100,129624905,2580,2580,2580,2580,150
|
|
20240409,102000,129237905,2580,2580,2580,2580,6
|
|
20240409,101900,129222425,2580,2580,2580,2580,0
|
|
20240409,101800,129222425,2580,2580,2580,2580,0
|
|
20240409,101700,129222425,2580,2585,2585,2580,1913
|
|
20240409,101600,124286635,2585,2585,2585,2585,3059
|
|
20240409,101500,116379120,2595,2595,2595,2595,10
|
|
20240409,101400,116353170,2595,2585,2595,2585,2001
|
|
20240409,101300,111180575,2585,2585,2595,2585,5015
|
|
20240409,101200,98216790,2580,2590,2590,2580,1911
|
|
20240409,101100,93283120,2590,2590,2590,2590,775
|
|
20240409,101000,91275870,2590,2585,2590,2585,3
|
|
20240409,100900,91268105,2590,2590,2590,2585,402
|
|
20240409,100800,90228725,2590,2600,2600,2590,562
|
|
20240409,100700,88773125,2600,2600,2600,2600,1
|
|
20240409,100600,88770525,2600,2595,2600,2595,175
|
|
20240409,100500,88316350,2595,2595,2595,2595,64
|
|
20240409,100400,88150270,2600,2600,2600,2600,1
|
|
20240409,100300,88147670,2590,2590,2590,2590,0
|
|
20240409,100200,88147670,2590,2600,2600,2590,18
|
|
20240409,100100,88100970,2600,2595,2600,2590,501
|
|
20240409,100000,86803060,2600,2600,2600,2600,384
|
|
20240409,095900,85804660,2600,2600,2600,2600,190
|
|
20240409,095800,85310660,2600,2600,2600,2600,12
|
|
20240409,095700,85279460,2600,2600,2600,2600,20
|
|
20240409,095600,85227460,2600,2600,2600,2600,0
|
|
20240409,095500,85227460,2600,2600,2600,2600,40
|
|
20240409,095400,85123460,2600,2600,2600,2600,0
|
|
20240409,095300,85123460,2600,2600,2600,2600,1
|
|
20240409,095200,85120860,2605,2605,2605,2605,0
|
|
20240409,095100,85120860,2605,2605,2605,2605,5
|
|
20240409,095000,85107835,2600,2605,2605,2600,51
|
|
20240409,094900,84975230,2605,2605,2605,2605,0
|
|
20240409,094800,84975230,2605,2605,2605,2605,0
|
|
20240409,094700,84975230,2605,2605,2605,2600,67
|
|
20240409,094600,84800945,2605,2605,2605,2600,207
|
|
20240409,094500,84262715,2605,2600,2605,2600,38
|
|
20240409,094400,84163890,2605,2605,2605,2605,55
|
|
20240409,094300,84020615,2605,2605,2605,2605,478
|
|
20240409,094200,82775425,2605,2605,2605,2605,107
|
|
20240409,094100,82496690,2605,2605,2605,2605,22
|
|
20240409,094000,82439380,2605,2600,2605,2600,63
|
|
20240409,093900,82275545,2600,2605,2605,2600,301
|
|
20240409,093800,81492940,2600,2605,2605,2600,612
|
|
20240409,093700,79901730,2605,2605,2605,2600,65
|
|
20240409,093600,79732425,2605,2605,2605,2605,23
|
|
20240409,093500,79672510,2605,2600,2605,2600,646
|
|
20240409,093400,77992905,2600,2600,2600,2600,10
|
|
20240409,093300,77966905,2590,2595,2595,2590,30
|
|
20240409,093200,77889115,2595,2595,2595,2590,37
|
|
20240409,093100,77793170,2600,2600,2600,2600,1317
|
|
20240409,093000,74368970,2605,2600,2605,2600,665
|
|
20240409,092900,72639960,2600,2605,2605,2600,138
|
|
20240409,092800,72280645,2605,2605,2605,2605,60
|
|
20240409,092700,72124345,2600,2600,2600,2600,122
|
|
20240409,092600,71807145,2600,2605,2605,2600,9
|
|
20240409,092500,71783740,2600,2605,2605,2600,192
|
|
20240409,092400,71284530,2605,2605,2605,2605,1
|
|
20240409,092300,71281925,2600,2605,2605,2600,598
|
|
20240409,092200,69726785,2605,2595,2605,2595,3874
|
|
20240409,092100,59654415,2595,2590,2600,2590,130
|
|
20240409,092000,59317565,2600,2600,2600,2600,11
|
|
20240409,091900,59288965,2600,2600,2600,2600,1222
|
|
20240409,091800,56111765,2600,2600,2600,2600,124
|
|
20240409,091700,55789365,2600,2590,2600,2590,11
|
|
20240409,091600,55760865,2590,2600,2600,2590,733
|
|
20240409,091500,53855275,2605,2600,2605,2600,2393
|
|
20240409,091400,47625515,2600,2600,2605,2600,2131
|
|
20240409,091300,42083900,2595,2595,2595,2595,116
|
|
20240409,091200,41782880,2595,2595,2600,2595,3532
|
|
20240409,091100,32617180,2595,2585,2595,2585,2150
|
|
20240409,091000,27050650,2585,2590,2590,2585,502
|
|
20240409,090900,25750480,2590,2590,2590,2590,12
|
|
20240409,090800,25719400,2580,2590,2590,2580,2052
|
|
20240409,090700,20423240,2585,2590,2590,2580,636
|
|
20240409,090600,18781670,2580,2590,2590,2580,2258
|
|
20240409,090500,12955880,2585,2590,2590,2585,312
|
|
20240409,090400,12149300,2590,2585,2590,2585,548
|
|
20240409,090300,10732715,2585,2580,2585,2580,703
|
|
20240409,090200,8918965,2585,2585,2585,2580,1616
|
|
20240409,090100,4749615,2580,2580,2580,2565,539
|
|
20240409,090000,3359010,2580,2570,2580,2570,1307
|