598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185500,628804680,2070,2070,2070,2070,3624
|
|
20240409,185400,628804680,2070,2070,2070,2070,0
|
|
20240409,185300,628804680,2070,2070,2070,2070,0
|
|
20240409,185200,628804680,2070,2070,2070,2070,0
|
|
20240409,185100,628804680,2070,2070,2070,2070,0
|
|
20240409,185000,628804680,2070,2070,2070,2070,0
|
|
20240409,184900,628804680,2070,2070,2070,2070,0
|
|
20240409,184800,628804680,2070,2070,2070,2070,0
|
|
20240409,184700,628804680,2070,2070,2070,2070,0
|
|
20240409,184600,628804680,2070,2070,2070,2070,0
|
|
20240409,184500,628804680,2070,2070,2070,2070,0
|
|
20240409,184400,628804680,2070,2070,2070,2070,0
|
|
20240409,184300,628804680,2070,2070,2070,2070,0
|
|
20240409,184200,628804680,2070,2070,2070,2070,0
|
|
20240409,184100,628804680,2070,2070,2070,2070,0
|
|
20240409,184000,628804680,2070,2070,2070,2070,0
|
|
20240409,183900,628804680,2070,2070,2070,2070,0
|
|
20240409,183800,628804680,2070,2070,2070,2070,0
|
|
20240409,183700,628804680,2070,2070,2070,2070,0
|
|
20240409,183600,628804680,2070,2070,2070,2070,0
|
|
20240409,183500,628804680,2070,2070,2070,2070,0
|
|
20240409,183400,628804680,2070,2070,2070,2070,0
|
|
20240409,183300,628804680,2070,2070,2070,2070,0
|
|
20240409,183200,628804680,2070,2070,2070,2070,0
|
|
20240409,183100,628804680,2070,2070,2070,2070,0
|
|
20240409,183000,628804680,2070,2070,2070,2070,0
|
|
20240409,182900,628804680,2070,2070,2070,2070,0
|
|
20240409,182800,628804680,2070,2070,2070,2070,0
|
|
20240409,182700,628804680,2070,2070,2070,2070,0
|
|
20240409,182600,628804680,2070,2070,2070,2070,0
|
|
20240409,182500,628804680,2070,2070,2070,2070,3624
|
|
20240409,182400,628804680,2070,2070,2070,2070,0
|
|
20240409,182300,628804680,2070,2070,2070,2070,0
|
|
20240409,182200,628804680,2070,2070,2070,2070,0
|
|
20240409,182100,628804680,2070,2070,2070,2070,0
|
|
20240409,182000,628804680,2070,2070,2070,2070,0
|
|
20240409,181900,628804680,2070,2070,2070,2070,0
|
|
20240409,181800,628804680,2070,2070,2070,2070,0
|
|
20240409,181700,628804680,2070,2070,2070,2070,0
|
|
20240409,181600,628804680,2070,2070,2070,2070,0
|
|
20240409,181500,628804680,2070,2070,2070,2070,0
|
|
20240409,181400,628804680,2070,2070,2070,2070,0
|
|
20240409,181300,628804680,2070,2070,2070,2070,0
|
|
20240409,181200,628804680,2070,2070,2070,2070,0
|
|
20240409,181100,628804680,2070,2070,2070,2070,0
|
|
20240409,181000,628804680,2070,2070,2070,2070,0
|
|
20240409,180900,628804680,2070,2070,2070,2070,0
|
|
20240409,180800,628804680,2070,2070,2070,2070,0
|
|
20240409,180700,628804680,2070,2070,2070,2070,0
|
|
20240409,180600,628804680,2070,2070,2070,2070,0
|
|
20240409,180500,628804680,2070,2070,2070,2070,0
|
|
20240409,180400,628804680,2070,2070,2070,2070,0
|
|
20240409,180300,628804680,2070,2070,2070,2070,0
|
|
20240409,180200,628804680,2070,2070,2070,2070,0
|
|
20240409,180100,628804680,2070,2070,2070,2070,0
|
|
20240409,180000,628804680,2070,2070,2070,2070,0
|
|
20240409,175900,628804680,2070,2070,2070,2070,0
|
|
20240409,175800,628804680,2070,2070,2070,2070,0
|
|
20240409,175700,628804680,2070,2070,2070,2070,0
|
|
20240409,175600,628804680,2070,2070,2070,2070,0
|
|
20240409,175500,628804680,2070,2070,2070,2070,3624
|
|
20240409,175400,628804680,2070,2070,2070,2070,0
|
|
20240409,175300,628804680,2070,2070,2070,2070,0
|
|
20240409,175200,628804680,2070,2070,2070,2070,0
|
|
20240409,175100,628804680,2070,2070,2070,2070,0
|
|
20240409,175000,628804680,2070,2070,2070,2070,0
|
|
20240409,174900,628804680,2070,2070,2070,2070,0
|
|
20240409,174800,628804680,2070,2070,2070,2070,0
|
|
20240409,174700,628804680,2070,2070,2070,2070,0
|
|
20240409,174600,628804680,2070,2070,2070,2070,0
|
|
20240409,174500,628804680,2070,2070,2070,2070,0
|
|
20240409,174400,628804680,2070,2070,2070,2070,0
|
|
20240409,174300,628804680,2070,2070,2070,2070,0
|
|
20240409,174200,628804680,2070,2070,2070,2070,0
|
|
20240409,174100,628804680,2070,2070,2070,2070,0
|
|
20240409,174000,628804680,2070,2070,2070,2070,0
|
|
20240409,173900,628804680,2070,2070,2070,2070,0
|
|
20240409,173800,628804680,2070,2070,2070,2070,0
|
|
20240409,173700,628804680,2070,2070,2070,2070,0
|
|
20240409,173600,628804680,2070,2070,2070,2070,0
|
|
20240409,173500,628804680,2070,2070,2070,2070,0
|
|
20240409,173400,628804680,2070,2070,2070,2070,0
|
|
20240409,173300,628804680,2070,2070,2070,2070,0
|
|
20240409,173200,628804680,2070,2070,2070,2070,0
|
|
20240409,173100,628804680,2070,2070,2070,2070,0
|
|
20240409,173000,628804680,2070,2070,2070,2070,0
|
|
20240409,172900,628804680,2070,2070,2070,2070,0
|
|
20240409,172800,628804680,2070,2070,2070,2070,0
|
|
20240409,172700,628804680,2070,2070,2070,2070,0
|
|
20240409,172600,628804680,2070,2070,2070,2070,0
|
|
20240409,172500,628804680,2070,2070,2070,2070,3624
|
|
20240409,172400,628804680,2070,2070,2070,2070,0
|
|
20240409,172300,628804680,2070,2070,2070,2070,0
|
|
20240409,172200,628804680,2070,2070,2070,2070,0
|
|
20240409,172100,628804680,2070,2070,2070,2070,0
|
|
20240409,172000,628804680,2070,2070,2070,2070,0
|
|
20240409,171900,628804680,2070,2070,2070,2070,0
|
|
20240409,171800,628804680,2070,2070,2070,2070,0
|
|
20240409,171700,628804680,2070,2070,2070,2070,0
|
|
20240409,171600,628804680,2070,2070,2070,2070,0
|
|
20240409,171500,628804680,2070,2070,2070,2070,0
|
|
20240409,171400,628804680,2070,2070,2070,2070,0
|
|
20240409,171300,628804680,2070,2070,2070,2070,0
|
|
20240409,171200,628804680,2070,2070,2070,2070,0
|
|
20240409,171100,628804680,2070,2070,2070,2070,0
|
|
20240409,171000,628804680,2070,2070,2070,2070,0
|
|
20240409,170900,628804680,2070,2070,2070,2070,0
|
|
20240409,170800,628804680,2070,2070,2070,2070,0
|
|
20240409,170700,628804680,2070,2070,2070,2070,0
|
|
20240409,170600,628804680,2070,2070,2070,2070,0
|
|
20240409,170500,628804680,2070,2070,2070,2070,0
|
|
20240409,170400,628804680,2070,2070,2070,2070,0
|
|
20240409,170300,628804680,2070,2070,2070,2070,0
|
|
20240409,170200,628804680,2070,2070,2070,2070,0
|
|
20240409,170100,628804680,2070,2070,2070,2070,0
|
|
20240409,170000,628804680,2070,2070,2070,2070,0
|
|
20240409,165900,628804680,2070,2070,2070,2070,0
|
|
20240409,165800,628804680,2070,2070,2070,2070,0
|
|
20240409,165700,628804680,2070,2070,2070,2070,0
|
|
20240409,165600,628804680,2070,2070,2070,2070,0
|
|
20240409,165500,628804680,2070,2070,2070,2070,3624
|
|
20240409,165400,628804680,2070,2070,2070,2070,0
|
|
20240409,165300,628804680,2070,2070,2070,2070,0
|
|
20240409,165200,628804680,2070,2070,2070,2070,0
|
|
20240409,165100,628804680,2070,2070,2070,2070,0
|
|
20240409,165000,628804680,2070,2070,2070,2070,0
|
|
20240409,164900,628804680,2070,2070,2070,2070,0
|
|
20240409,164800,628804680,2070,2070,2070,2070,0
|
|
20240409,164700,628804680,2070,2070,2070,2070,0
|
|
20240409,164600,628804680,2070,2070,2070,2070,0
|
|
20240409,164500,628804680,2070,2070,2070,2070,0
|
|
20240409,164400,628804680,2070,2070,2070,2070,0
|
|
20240409,164300,628804680,2070,2070,2070,2070,0
|
|
20240409,164200,628804680,2070,2070,2070,2070,0
|
|
20240409,164100,628804680,2070,2070,2070,2070,0
|
|
20240409,164000,628804680,2070,2070,2070,2070,0
|
|
20240409,163900,628804680,2070,2070,2070,2070,0
|
|
20240409,163800,628804680,2070,2070,2070,2070,0
|
|
20240409,163700,628804680,2070,2070,2070,2070,0
|
|
20240409,163600,628804680,2070,2070,2070,2070,0
|
|
20240409,163500,628804680,2070,2070,2070,2070,0
|
|
20240409,163400,628804680,2070,2070,2070,2070,0
|
|
20240409,163300,628804680,2070,2070,2070,2070,0
|
|
20240409,163200,628804680,2070,2070,2070,2070,0
|
|
20240409,163100,628804680,2070,2070,2070,2070,0
|
|
20240409,163000,628804680,2070,2070,2070,2070,0
|
|
20240409,162900,628804680,2070,2070,2070,2070,0
|
|
20240409,162800,628804680,2070,2070,2070,2070,0
|
|
20240409,162700,628804680,2070,2070,2070,2070,0
|
|
20240409,162600,628804680,2070,2070,2070,2070,0
|
|
20240409,162500,628804680,2070,2070,2070,2070,3624
|
|
20240409,162400,628804680,2070,2070,2070,2070,0
|
|
20240409,162300,628804680,2070,2070,2070,2070,0
|
|
20240409,162200,628804680,2070,2070,2070,2070,0
|
|
20240409,162100,628804680,2070,2070,2070,2070,0
|
|
20240409,162000,628804680,2070,2070,2070,2070,0
|
|
20240409,161900,628804680,2070,2070,2070,2070,0
|
|
20240409,161800,628804680,2070,2070,2070,2070,0
|
|
20240409,161700,628804680,2070,2070,2070,2070,0
|
|
20240409,161600,628804680,2070,2070,2070,2070,0
|
|
20240409,161500,628804680,2070,2070,2070,2070,0
|
|
20240409,161400,628804680,2070,2070,2070,2070,0
|
|
20240409,161300,628804680,2070,2070,2070,2070,0
|
|
20240409,161200,628804680,2070,2070,2070,2070,0
|
|
20240409,161100,628804680,2070,2070,2070,2070,0
|
|
20240409,161000,628804680,2070,2070,2070,2070,0
|
|
20240409,160900,628804680,2070,2070,2070,2070,0
|
|
20240409,160800,628804680,2070,2070,2070,2070,0
|
|
20240409,160700,628804680,2070,2070,2070,2070,0
|
|
20240409,160600,628804680,2070,2070,2070,2070,0
|
|
20240409,160500,628804680,2070,2070,2070,2070,0
|
|
20240409,160400,628804680,2070,2070,2070,2070,0
|
|
20240409,160300,628804680,2070,2070,2070,2070,0
|
|
20240409,160200,628804680,2070,2070,2070,2070,0
|
|
20240409,160100,628804680,2070,2070,2070,2070,0
|
|
20240409,160000,628804680,2070,2070,2070,2070,0
|
|
20240409,155900,628804680,2070,2070,2070,2070,0
|
|
20240409,155800,628804680,2070,2070,2070,2070,0
|
|
20240409,155700,628804680,2070,2070,2070,2070,0
|
|
20240409,155600,628804680,2070,2070,2070,2070,0
|
|
20240409,155500,628804680,2070,2070,2070,2070,3624
|
|
20240409,155400,628804680,2070,2070,2070,2070,0
|
|
20240409,155300,628804680,2070,2070,2070,2070,0
|
|
20240409,155200,628804680,2070,2070,2070,2070,0
|
|
20240409,155100,628804680,2070,2070,2070,2070,0
|
|
20240409,155000,628804680,2070,2070,2070,2070,0
|
|
20240409,154900,628804680,2070,2070,2070,2070,0
|
|
20240409,154800,628804680,2070,2070,2070,2070,0
|
|
20240409,154700,628804680,2070,2070,2070,2070,0
|
|
20240409,154600,628804680,2070,2070,2070,2070,0
|
|
20240409,154500,628804680,2070,2070,2070,2070,0
|
|
20240409,154400,628804680,2070,2070,2070,2070,0
|
|
20240409,154300,628804680,2070,2070,2070,2070,0
|
|
20240409,154200,628804680,2070,2070,2070,2070,0
|
|
20240409,154100,628804680,2070,2070,2070,2070,0
|
|
20240409,154000,628804680,2070,2070,2070,2070,0
|
|
20240409,153900,628804680,2070,2070,2070,2070,0
|
|
20240409,153800,628804680,2070,2070,2070,2070,0
|
|
20240409,153700,628804680,2070,2070,2070,2070,0
|
|
20240409,153600,628804680,2070,2070,2070,2070,0
|
|
20240409,153500,628804680,2070,2070,2070,2070,0
|
|
20240409,153400,628804680,2070,2070,2070,2070,0
|
|
20240409,153300,628804680,2070,2070,2070,2070,0
|
|
20240409,153200,628804680,2070,2070,2070,2070,0
|
|
20240409,153100,628804680,2070,2070,2070,2070,0
|
|
20240409,153000,628804680,2070,2070,2070,2070,3624
|
|
20240409,152900,621303000,2075,2075,2075,2075,0
|
|
20240409,152800,621303000,2075,2075,2075,2075,0
|
|
20240409,152700,621303000,2075,2075,2075,2075,0
|
|
20240409,152600,621303000,2075,2075,2075,2075,0
|
|
20240409,152500,621303000,2075,2075,2075,2075,0
|
|
20240409,152400,621303000,2075,2075,2075,2075,0
|
|
20240409,152300,621303000,2075,2075,2075,2075,0
|
|
20240409,152200,621303000,2075,2075,2075,2075,0
|
|
20240409,152100,621303000,2075,2075,2075,2075,0
|
|
20240409,152000,621303000,2075,2075,2075,2075,0
|
|
20240409,151900,621303000,2075,2075,2075,2065,294
|
|
20240409,151800,620695365,2070,2070,2070,2070,151
|
|
20240409,151700,620382795,2075,2070,2075,2065,193
|
|
20240409,151600,619983535,2075,2070,2075,2070,38
|
|
20240409,151500,619904860,2075,2075,2075,2070,2795
|
|
20240409,151400,614115235,2075,2075,2075,2075,55
|
|
20240409,151300,614001110,2075,2075,2075,2075,3
|
|
20240409,151200,613994885,2075,2065,2075,2065,293
|
|
20240409,151100,613389770,2075,2075,2075,2065,610
|
|
20240409,151000,612130040,2075,2075,2075,2060,25022
|
|
20240409,150900,560565600,2075,2075,2075,2075,10
|
|
20240409,150800,560544850,2075,2075,2075,2075,50
|
|
20240409,150700,560441100,2075,2070,2075,2070,3315
|
|
20240409,150600,553565615,2070,2070,2070,2065,6411
|
|
20240409,150500,540294960,2070,2070,2070,2070,5
|
|
20240409,150400,540284610,2075,2075,2075,2075,6
|
|
20240409,150300,540272160,2075,2065,2080,2065,2281
|
|
20240409,150200,535561860,2080,2070,2080,2070,747
|
|
20240409,150100,534015540,2075,2075,2075,2075,11
|
|
20240409,150000,533992715,2080,2075,2080,2075,3
|
|
20240409,145900,533986480,2080,2080,2080,2080,25
|
|
20240409,145800,533934480,2080,2080,2080,2080,1
|
|
20240409,145700,533932400,2080,2080,2080,2075,11
|
|
20240409,145600,533909565,2080,2080,2080,2080,0
|
|
20240409,145500,533909565,2080,2080,2080,2080,0
|
|
20240409,145400,533909565,2080,2080,2080,2080,1
|
|
20240409,145300,533907485,2080,2070,2080,2065,13019
|
|
20240409,145200,507007465,2080,2080,2080,2080,0
|
|
20240409,145100,507007465,2080,2080,2080,2080,0
|
|
20240409,145000,507007465,2080,2080,2080,2080,0
|
|
20240409,144900,507007465,2080,2080,2080,2080,2
|
|
20240409,144800,507003305,2085,2085,2085,2085,3
|
|
20240409,144700,506997050,2085,2075,2085,2065,3593
|
|
20240409,144600,499557435,2075,2075,2075,2075,2406
|
|
20240409,144500,494564985,2085,2085,2085,2085,0
|
|
20240409,144400,494564985,2085,2080,2085,2075,4601
|
|
20240409,144300,485017895,2085,2085,2085,2085,0
|
|
20240409,144200,485017895,2085,2075,2085,2075,3285
|
|
20240409,144100,478186550,2075,2075,2075,2075,1924
|
|
20240409,144000,474194250,2080,2080,2080,2080,76
|
|
20240409,143900,474036170,2080,2075,2080,2075,520
|
|
20240409,143800,472957165,2075,2075,2075,2075,0
|
|
20240409,143700,472957165,2075,2075,2075,2075,10
|
|
20240409,143600,472936415,2080,2080,2080,2080,0
|
|
20240409,143500,472936415,2080,2080,2080,2080,50
|
|
20240409,143400,472832415,2080,2080,2080,2080,20
|
|
20240409,143300,472790815,2080,2075,2080,2075,242
|
|
20240409,143200,472288625,2080,2080,2080,2080,2
|
|
20240409,143100,472284465,2080,2080,2080,2080,0
|
|
20240409,143000,472284465,2080,2075,2080,2075,1763
|
|
20240409,142900,468626230,2075,2080,2080,2075,20
|
|
20240409,142800,468584635,2085,2075,2085,2075,502
|
|
20240409,142700,467537975,2075,2080,2090,2075,165
|
|
20240409,142600,467194850,2080,2080,2080,2080,489
|
|
20240409,142500,466177730,2090,2090,2090,2090,0
|
|
20240409,142400,466177730,2090,2090,2090,2090,0
|
|
20240409,142300,466177730,2090,2090,2090,2090,2
|
|
20240409,142200,466173550,2095,2095,2095,2095,0
|
|
20240409,142100,466173550,2095,2095,2095,2095,1
|
|
20240409,142000,466171455,2075,2095,2095,2075,5
|
|
20240409,141900,466161060,2090,2080,2090,2080,752
|
|
20240409,141800,464590460,2080,2080,2080,2080,650
|
|
20240409,141700,463238460,2095,2080,2095,2080,2
|
|
20240409,141600,463234285,2085,2085,2085,2085,34
|
|
20240409,141500,463163395,2095,2095,2095,2095,0
|
|
20240409,141400,463163395,2095,2095,2095,2095,0
|
|
20240409,141300,463163395,2095,2095,2095,2095,0
|
|
20240409,141200,463163395,2095,2095,2095,2095,0
|
|
20240409,141100,463163395,2095,2095,2095,2095,300
|
|
20240409,141000,462534895,2095,2085,2095,2085,17
|
|
20240409,140900,462499440,2085,2085,2085,2085,0
|
|
20240409,140800,462499440,2085,2095,2095,2085,3
|
|
20240409,140700,462493170,2095,2095,2095,2095,2501
|
|
20240409,140600,457253575,2090,2090,2090,2090,0
|
|
20240409,140500,457253575,2090,2090,2090,2090,0
|
|
20240409,140400,457253575,2090,2090,2090,2090,1000
|
|
20240409,140300,455163575,2095,2095,2095,2095,0
|
|
20240409,140200,455163575,2095,2095,2095,2095,0
|
|
20240409,140100,455163575,2095,2095,2095,2095,0
|
|
20240409,140000,455163575,2095,2095,2095,2095,0
|
|
20240409,135900,455163575,2095,2080,2095,2080,3
|
|
20240409,135800,455157305,2080,2080,2080,2080,133
|
|
20240409,135700,454880665,2095,2095,2095,2095,0
|
|
20240409,135600,454880665,2095,2095,2095,2095,0
|
|
20240409,135500,454880665,2095,2095,2095,2095,4
|
|
20240409,135400,454872285,2095,2085,2095,2080,4409
|
|
20240409,135300,445690125,2095,2095,2095,2095,2
|
|
20240409,135200,445685935,2100,2100,2100,2100,0
|
|
20240409,135100,445685935,2100,2090,2100,2085,52
|
|
20240409,135000,445577250,2100,2090,2100,2090,2
|
|
20240409,134900,445573060,2090,2095,2095,2090,59
|
|
20240409,134800,445449700,2100,2100,2100,2100,62
|
|
20240409,134700,445319500,2100,2100,2100,2100,0
|
|
20240409,134600,445319500,2100,2100,2100,2100,395
|
|
20240409,134500,444490000,2100,2100,2100,2100,0
|
|
20240409,134400,444490000,2100,2100,2100,2100,0
|
|
20240409,134300,444490000,2100,2090,2100,2090,1061
|
|
20240409,134200,442272500,2100,2095,2100,2095,143
|
|
20240409,134100,441972205,2100,2095,2100,2090,956
|
|
20240409,134000,439969385,2095,2095,2095,2095,0
|
|
20240409,133900,439969385,2095,2095,2095,2095,4357
|
|
20240409,133800,430841470,2095,2095,2095,2095,100
|
|
20240409,133700,430631970,2095,2095,2095,2095,1
|
|
20240409,133600,430629875,2095,2095,2095,2095,40
|
|
20240409,133500,430546075,2095,2095,2095,2095,1116
|
|
20240409,133400,428208055,2095,2095,2095,2095,0
|
|
20240409,133300,428208055,2095,2095,2095,2095,1
|
|
20240409,133200,428205960,2095,2095,2095,2095,0
|
|
20240409,133100,428205960,2095,2090,2095,2085,1817
|
|
20240409,133000,424408430,2090,2090,2090,2090,4
|
|
20240409,132900,424400070,2090,2090,2090,2090,0
|
|
20240409,132800,424400070,2090,2090,2090,2090,327
|
|
20240409,132700,423716640,2090,2085,2090,2085,20
|
|
20240409,132600,423674845,2085,2085,2085,2085,36
|
|
20240409,132500,423599785,2085,2085,2085,2085,0
|
|
20240409,132400,423599785,2085,2085,2085,2085,0
|
|
20240409,132300,423599785,2085,2085,2085,2085,0
|
|
20240409,132200,423599785,2085,2085,2085,2085,3692
|
|
20240409,132100,415901965,2085,2085,2085,2085,0
|
|
20240409,132000,415901965,2085,2085,2085,2085,0
|
|
20240409,131900,415901965,2085,2085,2085,2085,5
|
|
20240409,131800,415891540,2085,2085,2085,2085,20
|
|
20240409,131700,415849840,2085,2085,2085,2085,100
|
|
20240409,131600,415641340,2085,2085,2085,2085,6
|
|
20240409,131500,415628830,2085,2085,2085,2085,0
|
|
20240409,131400,415628830,2085,2085,2085,2085,0
|
|
20240409,131300,415628830,2085,2080,2085,2080,838
|
|
20240409,131200,413885785,2080,2080,2080,2080,10
|
|
20240409,131100,413864985,2080,2080,2080,2080,1392
|
|
20240409,131000,410969625,2085,2085,2085,2085,0
|
|
20240409,130900,410969625,2085,2085,2085,2085,0
|
|
20240409,130800,410969625,2085,2085,2085,2085,10
|
|
20240409,130700,410948775,2085,2085,2085,2085,0
|
|
20240409,130600,410948775,2085,2085,2085,2085,0
|
|
20240409,130500,410948775,2085,2085,2085,2085,0
|
|
20240409,130400,410948775,2085,2085,2085,2085,0
|
|
20240409,130300,410948775,2085,2085,2085,2085,6
|
|
20240409,130200,410936265,2090,2090,2090,2090,0
|
|
20240409,130100,410936265,2090,2090,2090,2090,10
|
|
20240409,130000,410915365,2090,2090,2090,2090,1
|
|
20240409,125900,410913275,2080,2080,2080,2080,183
|
|
20240409,125800,410532635,2090,2090,2090,2090,0
|
|
20240409,125700,410532635,2090,2075,2090,2075,25
|
|
20240409,125600,410480560,2080,2080,2080,2080,1
|
|
20240409,125500,410478480,2075,2085,2085,2075,1500
|
|
20240409,125400,407361210,2090,2090,2090,2090,1
|
|
20240409,125300,407359120,2095,2090,2095,2090,874
|
|
20240409,125200,405532455,2095,2095,2095,2095,1
|
|
20240409,125100,405530360,2080,2080,2080,2080,1
|
|
20240409,125000,405528280,2090,2090,2090,2090,0
|
|
20240409,124900,405528280,2090,2090,2090,2090,0
|
|
20240409,124800,405528280,2090,2090,2090,2090,1
|
|
20240409,124700,405526190,2095,2095,2095,2095,0
|
|
20240409,124600,405526190,2095,2095,2095,2095,0
|
|
20240409,124500,405526190,2095,2095,2095,2095,0
|
|
20240409,124400,405526190,2095,2095,2095,2095,962
|
|
20240409,124300,403510800,2095,2095,2095,2095,294
|
|
20240409,124200,402894870,2095,2095,2095,2095,0
|
|
20240409,124100,402894870,2095,2095,2095,2095,0
|
|
20240409,124000,402894870,2095,2090,2095,2090,6
|
|
20240409,123900,402882325,2090,2080,2090,2080,2
|
|
20240409,123800,402878155,2085,2085,2085,2085,1693
|
|
20240409,123700,399348250,2085,2080,2085,2080,2
|
|
20240409,123600,399344085,2080,2080,2080,2080,1
|
|
20240409,123500,399342005,2085,2085,2085,2085,6
|
|
20240409,123400,399329495,2085,2085,2085,2085,652
|
|
20240409,123300,397970075,2085,2085,2085,2085,0
|
|
20240409,123200,397970075,2085,2080,2085,2080,5090
|
|
20240409,123100,387381975,2080,2080,2080,2080,1
|
|
20240409,123000,387379895,2080,2070,2080,2070,1829
|
|
20240409,122900,383593845,2080,2070,2080,2070,2
|
|
20240409,122800,383589695,2070,2075,2075,2070,1023
|
|
20240409,122700,381467085,2075,2080,2080,2075,34
|
|
20240409,122600,381396515,2080,2080,2080,2080,624
|
|
20240409,122500,380098595,2080,2085,2085,2080,12
|
|
20240409,122400,380073630,2085,2085,2085,2085,1
|
|
20240409,122300,380071545,2085,2085,2090,2085,2016
|
|
20240409,122200,375868180,2090,2090,2090,2090,40
|
|
20240409,122100,375784580,2090,2090,2090,2090,9
|
|
20240409,122000,375765770,2090,2090,2095,2090,450
|
|
20240409,121900,374825265,2095,2090,2095,2090,1883
|
|
20240409,121800,370889790,2095,2095,2095,2095,2
|
|
20240409,121700,370885600,2100,2100,2100,2100,50
|
|
20240409,121600,370780600,2100,2095,2100,2095,814
|
|
20240409,121500,369075265,2100,2100,2100,2100,5
|
|
20240409,121400,369064765,2105,2095,2105,2095,210
|
|
20240409,121300,368622815,2105,2105,2105,2105,0
|
|
20240409,121200,368622815,2105,2105,2105,2105,0
|
|
20240409,121100,368622815,2105,2105,2105,2105,16
|
|
20240409,121000,368589135,2100,2100,2100,2100,946
|
|
20240409,120900,366602535,2105,2105,2105,2105,0
|
|
20240409,120800,366602535,2105,2105,2105,2105,0
|
|
20240409,120700,366602535,2105,2105,2105,2105,0
|
|
20240409,120600,366602535,2105,2105,2105,2105,0
|
|
20240409,120500,366602535,2105,2105,2105,2105,532
|
|
20240409,120400,365482675,2110,2110,2110,2110,0
|
|
20240409,120300,365482675,2110,2110,2110,2110,0
|
|
20240409,120200,365482675,2110,2110,2110,2110,0
|
|
20240409,120100,365482675,2110,2110,2110,2110,0
|
|
20240409,120000,365482675,2110,2110,2110,2110,0
|
|
20240409,115900,365482675,2110,2105,2110,2105,66
|
|
20240409,115800,365343740,2105,2105,2105,2105,2
|
|
20240409,115700,365339530,2110,2110,2110,2110,0
|
|
20240409,115600,365339530,2110,2110,2110,2110,0
|
|
20240409,115500,365339530,2110,2110,2110,2110,0
|
|
20240409,115400,365339530,2110,2110,2110,2110,0
|
|
20240409,115300,365339530,2110,2110,2110,2110,0
|
|
20240409,115200,365339530,2110,2110,2110,2110,0
|
|
20240409,115100,365339530,2110,2110,2110,2110,0
|
|
20240409,115000,365339530,2110,2110,2110,2110,0
|
|
20240409,114900,365339530,2110,2110,2110,2110,0
|
|
20240409,114800,365339530,2110,2110,2110,2110,0
|
|
20240409,114700,365339530,2110,2110,2110,2110,1
|
|
20240409,114600,365337420,2110,2110,2110,2110,0
|
|
20240409,114500,365337420,2110,2110,2110,2110,0
|
|
20240409,114400,365337420,2110,2110,2110,2110,0
|
|
20240409,114300,365337420,2110,2110,2110,2110,0
|
|
20240409,114200,365337420,2110,2110,2110,2110,5
|
|
20240409,114100,365326870,2110,2110,2110,2110,2
|
|
20240409,114000,365322650,2105,2105,2105,2105,10
|
|
20240409,113900,365301600,2110,2110,2110,2110,1
|
|
20240409,113800,365299490,2090,2090,2090,2090,0
|
|
20240409,113700,365299490,2090,2090,2090,2090,0
|
|
20240409,113600,365299490,2090,2090,2090,2090,0
|
|
20240409,113500,365299490,2090,2090,2090,2090,2500
|
|
20240409,113400,360074490,2090,2090,2090,2090,0
|
|
20240409,113300,360074490,2090,2100,2100,2090,5013
|
|
20240409,113200,349581360,2110,2100,2110,2100,2
|
|
20240409,113100,349577150,2100,2100,2100,2100,40
|
|
20240409,113000,349493150,2110,2110,2110,2110,0
|
|
20240409,112900,349493150,2110,2110,2110,2110,0
|
|
20240409,112800,349493150,2110,2110,2110,2110,0
|
|
20240409,112700,349493150,2110,2110,2110,2110,0
|
|
20240409,112600,349493150,2110,2110,2110,2100,704
|
|
20240409,112500,348014150,2100,2100,2100,2100,500
|
|
20240409,112400,346964150,2105,2105,2105,2105,0
|
|
20240409,112300,346964150,2105,2105,2105,2105,200
|
|
20240409,112200,346543150,2110,2110,2110,2110,0
|
|
20240409,112100,346543150,2110,2110,2110,2110,0
|
|
20240409,112000,346543150,2110,2110,2110,2110,500
|
|
20240409,111900,345488150,2110,2105,2110,2105,2
|
|
20240409,111800,345483935,2105,2105,2105,2105,0
|
|
20240409,111700,345483935,2105,2105,2105,2105,0
|
|
20240409,111600,345483935,2105,2105,2105,2105,0
|
|
20240409,111500,345483935,2105,2105,2105,2105,38
|
|
20240409,111400,345403945,2105,2105,2105,2105,100
|
|
20240409,111300,345193445,2105,2105,2105,2105,3
|
|
20240409,111200,345187130,2105,2110,2110,2105,305
|
|
20240409,111100,344545080,2110,2105,2110,2105,2
|
|
20240409,111000,344540865,2105,2105,2110,2105,277
|
|
20240409,110900,343957770,2105,2105,2105,2105,300
|
|
20240409,110800,343326270,2110,2105,2110,2105,193
|
|
20240409,110700,342920000,2110,2100,2110,2100,3793
|
|
20240409,110600,334936730,2105,2105,2105,2105,0
|
|
20240409,110500,334936730,2105,2105,2105,2105,8
|
|
20240409,110400,334919890,2105,2100,2105,2095,4454
|
|
20240409,110300,325575330,2100,2100,2100,2100,1001
|
|
20240409,110200,323473230,2100,2100,2100,2100,1209
|
|
20240409,110100,320934330,2100,2100,2100,2100,0
|
|
20240409,110000,320934330,2100,2105,2105,2100,3002
|
|
20240409,105900,314630125,2100,2100,2100,2100,51
|
|
20240409,105800,314523025,2100,2100,2100,2100,0
|
|
20240409,105700,314523025,2100,2100,2100,2100,0
|
|
20240409,105600,314523025,2100,2100,2100,2100,0
|
|
20240409,105500,314523025,2100,2100,2100,2100,34
|
|
20240409,105400,314451625,2100,2100,2100,2100,717
|
|
20240409,105300,312945925,2105,2105,2105,2105,0
|
|
20240409,105200,312945925,2105,2105,2105,2105,0
|
|
20240409,105100,312945925,2105,2105,2105,2105,1000
|
|
20240409,105000,310840925,2105,2100,2105,2100,319
|
|
20240409,104900,310170930,2100,2100,2100,2100,0
|
|
20240409,104800,310170930,2100,2100,2100,2100,403
|
|
20240409,104700,309324630,2100,2100,2100,2100,2117
|
|
20240409,104600,304878930,2105,2105,2105,2105,681
|
|
20240409,104500,303445425,2105,2105,2105,2105,617
|
|
20240409,104400,302146640,2110,2110,2110,2110,15
|
|
20240409,104300,302114990,2110,2110,2110,2110,100
|
|
20240409,104200,301903990,2110,2110,2110,2100,255
|
|
20240409,104100,301366450,2110,2110,2110,2110,0
|
|
20240409,104000,301366450,2110,2115,2115,2100,1180
|
|
20240409,103900,298880150,2115,2115,2115,2115,300
|
|
20240409,103800,298245650,2115,2115,2115,2115,700
|
|
20240409,103700,296765150,2115,2115,2115,2115,1
|
|
20240409,103600,296763035,2110,2105,2115,2105,734
|
|
20240409,103500,295217885,2120,2120,2120,2110,22853
|
|
20240409,103400,246918815,2120,2120,2120,2115,1004
|
|
20240409,103300,244795335,2120,2115,2120,2115,1168
|
|
20240409,103200,242323990,2120,2125,2125,2120,110
|
|
20240409,103100,242090785,2120,2120,2120,2120,422
|
|
20240409,103000,241196145,2125,2120,2125,2120,54
|
|
20240409,102900,241081655,2125,2120,2125,2120,103
|
|
20240409,102800,240863290,2125,2125,2125,2120,4325
|
|
20240409,102700,231693985,2125,2120,2125,2120,1122
|
|
20240409,102600,229315315,2120,2120,2120,2120,0
|
|
20240409,102500,229315315,2120,2120,2120,2120,1
|
|
20240409,102400,229313195,2120,2120,2120,2120,3
|
|
20240409,102300,229306835,2120,2120,2120,2120,468
|
|
20240409,102200,228314675,2125,2120,2125,2120,41
|
|
20240409,102100,228227750,2125,2125,2125,2120,10
|
|
20240409,102000,228206525,2125,2120,2125,2120,2048
|
|
20240409,101900,223864730,2125,2125,2125,2125,0
|
|
20240409,101800,223864730,2125,2120,2125,2120,259
|
|
20240409,101700,223315615,2120,2120,2120,2120,100
|
|
20240409,101600,223103615,2125,2120,2125,2120,301
|
|
20240409,101500,222465490,2125,2120,2125,2115,525
|
|
20240409,101400,221352575,2125,2120,2125,2120,2707
|
|
20240409,101300,215613725,2120,2120,2120,2120,250
|
|
20240409,101200,215083725,2120,2120,2120,2120,200
|
|
20240409,101100,214659725,2120,2120,2120,2120,0
|
|
20240409,101000,214659725,2120,2120,2120,2120,592
|
|
20240409,100900,213404685,2120,2120,2120,2120,7
|
|
20240409,100800,213389845,2120,2120,2120,2120,2
|
|
20240409,100700,213385605,2120,2120,2120,2120,2876
|
|
20240409,100600,207288485,2125,2120,2125,2120,21
|
|
20240409,100500,207243960,2125,2120,2125,2120,352
|
|
20240409,100400,206497645,2125,2120,2125,2120,685
|
|
20240409,100300,205045410,2125,2120,2125,2120,21
|
|
20240409,100200,205000885,2120,2125,2125,2120,313
|
|
20240409,100100,204337310,2125,2125,2125,2125,8
|
|
20240409,100000,204320310,2125,2120,2125,2115,1506
|
|
20240409,095900,201131100,2125,2120,2125,2120,17
|
|
20240409,095800,201095050,2125,2120,2125,2120,2011
|
|
20240409,095700,196831725,2125,2125,2125,2125,6
|
|
20240409,095600,196818975,2125,2120,2125,2120,1374
|
|
20240409,095500,193906075,2125,2125,2125,2125,0
|
|
20240409,095400,193906075,2125,2125,2125,2125,101
|
|
20240409,095300,193691450,2125,2125,2125,2125,813
|
|
20240409,095200,191963825,2125,2125,2125,2125,119
|
|
20240409,095100,191710950,2125,2125,2125,2120,106
|
|
20240409,095000,191486200,2125,2125,2125,2125,5
|
|
20240409,094900,191475575,2125,2125,2125,2125,2
|
|
20240409,094800,191471325,2120,2115,2125,2115,170
|
|
20240409,094700,191111165,2125,2125,2125,2120,72
|
|
20240409,094600,190958265,2115,2125,2125,2115,761
|
|
20240409,094500,189348035,2125,2125,2125,2125,4
|
|
20240409,094400,189339535,2125,2125,2125,2120,329
|
|
20240409,094300,188640560,2125,2120,2125,2120,172
|
|
20240409,094200,188275905,2120,2120,2120,2120,429
|
|
20240409,094100,187366425,2125,2115,2125,2115,9869
|
|
20240409,094000,166460125,2115,2115,2115,2115,239
|
|
20240409,093900,165954640,2115,2110,2115,2110,2391
|
|
20240409,093800,160905195,2115,2110,2115,2110,961
|
|
20240409,093700,158877480,2115,2115,2115,2115,100
|
|
20240409,093600,158665980,2115,2115,2115,2115,1
|
|
20240409,093500,158663865,2110,2115,2115,2110,240
|
|
20240409,093400,158156765,2125,2115,2125,2115,5400
|
|
20240409,093300,146722195,2115,2110,2115,2110,2672
|
|
20240409,093200,141075185,2115,2115,2115,2115,300
|
|
20240409,093100,140440685,2115,2120,2120,2115,340
|
|
20240409,093000,139721085,2120,2120,2120,2115,848
|
|
20240409,092900,137925060,2120,2115,2120,2115,104
|
|
20240409,092800,137705095,2115,2115,2115,2115,82
|
|
20240409,092700,137531665,2120,2125,2125,2120,1629
|
|
20240409,092600,134073970,2125,2120,2125,2120,230
|
|
20240409,092500,133585370,2125,2125,2125,2125,0
|
|
20240409,092400,133585370,2125,2125,2130,2120,794
|
|
20240409,092300,131898165,2125,2125,2125,2115,80
|
|
20240409,092200,131728365,2110,2120,2135,2110,1175
|
|
20240409,092100,129230315,2120,2105,2120,2105,8375
|
|
20240409,092000,111508130,2105,2110,2110,2105,151
|
|
20240409,091900,111190270,2110,2110,2110,2110,2
|
|
20240409,091800,111186050,2110,2105,2110,2100,641
|
|
20240409,091700,109838440,2110,2110,2110,2110,51
|
|
20240409,091600,109730830,2110,2110,2110,2095,623
|
|
20240409,091500,108425600,2110,2110,2110,2110,1426
|
|
20240409,091400,105416740,2110,2095,2110,2095,383
|
|
20240409,091300,104614280,2105,2105,2110,2105,1605
|
|
20240409,091200,101234660,2105,2100,2105,2095,2357
|
|
20240409,091100,96285450,2095,2100,2100,2095,240
|
|
20240409,091000,95782075,2100,2100,2100,2090,5244
|
|
20240409,090900,84818145,2100,2090,2100,2090,6234
|
|
20240409,090800,71740620,2095,2095,2095,2095,2
|
|
20240409,090700,71736430,2095,2075,2095,2070,5709
|
|
20240409,090600,59904590,2070,2090,2090,2070,1531
|
|
20240409,090500,56709960,2090,2080,2090,2080,1037
|
|
20240409,090400,54548940,2080,2080,2080,2080,495
|
|
20240409,090300,53519340,2070,2080,2080,2070,3204
|
|
20240409,090200,46876035,2080,2095,2095,2080,5181
|
|
20240409,090100,36077550,2090,2095,2100,2090,864
|
|
20240409,090000,34267150,2080,2070,2090,2070,16043
|