639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193600,285355300,2530,2530,2530,2530,3530
|
|
20240409,193500,285355300,2530,2530,2530,2530,0
|
|
20240409,193400,285355300,2530,2530,2530,2530,0
|
|
20240409,193300,285355300,2530,2530,2530,2530,0
|
|
20240409,193200,285355300,2530,2530,2530,2530,0
|
|
20240409,193100,285355300,2530,2530,2530,2530,0
|
|
20240409,193000,285355300,2530,2530,2530,2530,0
|
|
20240409,192900,285355300,2530,2530,2530,2530,0
|
|
20240409,192800,285355300,2530,2530,2530,2530,0
|
|
20240409,192700,285355300,2530,2530,2530,2530,0
|
|
20240409,192600,285355300,2530,2530,2530,2530,0
|
|
20240409,192500,285355300,2530,2530,2530,2530,0
|
|
20240409,192400,285355300,2530,2530,2530,2530,0
|
|
20240409,192300,285355300,2530,2530,2530,2530,0
|
|
20240409,192200,285355300,2530,2530,2530,2530,0
|
|
20240409,192100,285355300,2530,2530,2530,2530,0
|
|
20240409,192000,285355300,2530,2530,2530,2530,0
|
|
20240409,191900,285355300,2530,2530,2530,2530,0
|
|
20240409,191800,285355300,2530,2530,2530,2530,0
|
|
20240409,191700,285355300,2530,2530,2530,2530,0
|
|
20240409,191600,285355300,2530,2530,2530,2530,0
|
|
20240409,191500,285355300,2530,2530,2530,2530,0
|
|
20240409,191400,285355300,2530,2530,2530,2530,0
|
|
20240409,191300,285355300,2530,2530,2530,2530,0
|
|
20240409,191200,285355300,2530,2530,2530,2530,0
|
|
20240409,191100,285355300,2530,2530,2530,2530,0
|
|
20240409,191000,285355300,2530,2530,2530,2530,0
|
|
20240409,190900,285355300,2530,2530,2530,2530,0
|
|
20240409,190800,285355300,2530,2530,2530,2530,0
|
|
20240409,190700,285355300,2530,2530,2530,2530,0
|
|
20240409,190600,285355300,2530,2530,2530,2530,3530
|
|
20240409,190500,285355300,2530,2530,2530,2530,0
|
|
20240409,190400,285355300,2530,2530,2530,2530,0
|
|
20240409,190300,285355300,2530,2530,2530,2530,0
|
|
20240409,190200,285355300,2530,2530,2530,2530,0
|
|
20240409,190100,285355300,2530,2530,2530,2530,0
|
|
20240409,190000,285355300,2530,2530,2530,2530,0
|
|
20240409,185900,285355300,2530,2530,2530,2530,0
|
|
20240409,185800,285355300,2530,2530,2530,2530,0
|
|
20240409,185700,285355300,2530,2530,2530,2530,0
|
|
20240409,185600,285355300,2530,2530,2530,2530,0
|
|
20240409,185500,285355300,2530,2530,2530,2530,0
|
|
20240409,185400,285355300,2530,2530,2530,2530,0
|
|
20240409,185300,285355300,2530,2530,2530,2530,0
|
|
20240409,185200,285355300,2530,2530,2530,2530,0
|
|
20240409,185100,285355300,2530,2530,2530,2530,0
|
|
20240409,185000,285355300,2530,2530,2530,2530,0
|
|
20240409,184900,285355300,2530,2530,2530,2530,0
|
|
20240409,184800,285355300,2530,2530,2530,2530,0
|
|
20240409,184700,285355300,2530,2530,2530,2530,0
|
|
20240409,184600,285355300,2530,2530,2530,2530,0
|
|
20240409,184500,285355300,2530,2530,2530,2530,0
|
|
20240409,184400,285355300,2530,2530,2530,2530,0
|
|
20240409,184300,285355300,2530,2530,2530,2530,0
|
|
20240409,184200,285355300,2530,2530,2530,2530,0
|
|
20240409,184100,285355300,2530,2530,2530,2530,0
|
|
20240409,184000,285355300,2530,2530,2530,2530,0
|
|
20240409,183900,285355300,2530,2530,2530,2530,0
|
|
20240409,183800,285355300,2530,2530,2530,2530,0
|
|
20240409,183700,285355300,2530,2530,2530,2530,0
|
|
20240409,183600,285355300,2530,2530,2530,2530,3530
|
|
20240409,183500,285355300,2530,2530,2530,2530,0
|
|
20240409,183400,285355300,2530,2530,2530,2530,0
|
|
20240409,183300,285355300,2530,2530,2530,2530,0
|
|
20240409,183200,285355300,2530,2530,2530,2530,0
|
|
20240409,183100,285355300,2530,2530,2530,2530,0
|
|
20240409,183000,285355300,2530,2530,2530,2530,0
|
|
20240409,182900,285355300,2530,2530,2530,2530,0
|
|
20240409,182800,285355300,2530,2530,2530,2530,0
|
|
20240409,182700,285355300,2530,2530,2530,2530,0
|
|
20240409,182600,285355300,2530,2530,2530,2530,0
|
|
20240409,182500,285355300,2530,2530,2530,2530,0
|
|
20240409,182400,285355300,2530,2530,2530,2530,0
|
|
20240409,182300,285355300,2530,2530,2530,2530,0
|
|
20240409,182200,285355300,2530,2530,2530,2530,0
|
|
20240409,182100,285355300,2530,2530,2530,2530,0
|
|
20240409,182000,285355300,2530,2530,2530,2530,0
|
|
20240409,181900,285355300,2530,2530,2530,2530,0
|
|
20240409,181800,285355300,2530,2530,2530,2530,0
|
|
20240409,181700,285355300,2530,2530,2530,2530,0
|
|
20240409,181600,285355300,2530,2530,2530,2530,0
|
|
20240409,181500,285355300,2530,2530,2530,2530,0
|
|
20240409,181400,285355300,2530,2530,2530,2530,0
|
|
20240409,181300,285355300,2530,2530,2530,2530,0
|
|
20240409,181200,285355300,2530,2530,2530,2530,0
|
|
20240409,181100,285355300,2530,2530,2530,2530,0
|
|
20240409,181000,285355300,2530,2530,2530,2530,0
|
|
20240409,180900,285355300,2530,2530,2530,2530,0
|
|
20240409,180800,285355300,2530,2530,2530,2530,0
|
|
20240409,180700,285355300,2530,2530,2530,2530,0
|
|
20240409,180600,285355300,2530,2530,2530,2530,3530
|
|
20240409,180500,285355300,2530,2530,2530,2530,0
|
|
20240409,180400,285355300,2530,2530,2530,2530,0
|
|
20240409,180300,285355300,2530,2530,2530,2530,0
|
|
20240409,180200,285355300,2530,2530,2530,2530,0
|
|
20240409,180100,285355300,2530,2530,2530,2530,0
|
|
20240409,180000,285355300,2530,2530,2530,2530,0
|
|
20240409,175900,285355300,2530,2530,2530,2530,0
|
|
20240409,175800,285355300,2530,2530,2530,2530,0
|
|
20240409,175700,285355300,2530,2530,2530,2530,0
|
|
20240409,175600,285355300,2530,2530,2530,2530,0
|
|
20240409,175500,285355300,2530,2530,2530,2530,0
|
|
20240409,175400,285355300,2530,2530,2530,2530,0
|
|
20240409,175300,285355300,2530,2530,2530,2530,0
|
|
20240409,175200,285355300,2530,2530,2530,2530,0
|
|
20240409,175100,285355300,2530,2530,2530,2530,0
|
|
20240409,175000,285355300,2530,2530,2530,2530,0
|
|
20240409,174900,285355300,2530,2530,2530,2530,0
|
|
20240409,174800,285355300,2530,2530,2530,2530,0
|
|
20240409,174700,285355300,2530,2530,2530,2530,0
|
|
20240409,174600,285355300,2530,2530,2530,2530,0
|
|
20240409,174500,285355300,2530,2530,2530,2530,0
|
|
20240409,174400,285355300,2530,2530,2530,2530,0
|
|
20240409,174300,285355300,2530,2530,2530,2530,0
|
|
20240409,174200,285355300,2530,2530,2530,2530,0
|
|
20240409,174100,285355300,2530,2530,2530,2530,0
|
|
20240409,174000,285355300,2530,2530,2530,2530,0
|
|
20240409,173900,285355300,2530,2530,2530,2530,0
|
|
20240409,173800,285355300,2530,2530,2530,2530,0
|
|
20240409,173700,285355300,2530,2530,2530,2530,0
|
|
20240409,173600,285355300,2530,2530,2530,2530,3530
|
|
20240409,173500,285355300,2530,2530,2530,2530,0
|
|
20240409,173400,285355300,2530,2530,2530,2530,0
|
|
20240409,173300,285355300,2530,2530,2530,2530,0
|
|
20240409,173200,285355300,2530,2530,2530,2530,0
|
|
20240409,173100,285355300,2530,2530,2530,2530,0
|
|
20240409,173000,285355300,2530,2530,2530,2530,0
|
|
20240409,172900,285355300,2530,2530,2530,2530,0
|
|
20240409,172800,285355300,2530,2530,2530,2530,0
|
|
20240409,172700,285355300,2530,2530,2530,2530,0
|
|
20240409,172600,285355300,2530,2530,2530,2530,0
|
|
20240409,172500,285355300,2530,2530,2530,2530,0
|
|
20240409,172400,285355300,2530,2530,2530,2530,0
|
|
20240409,172300,285355300,2530,2530,2530,2530,0
|
|
20240409,172200,285355300,2530,2530,2530,2530,0
|
|
20240409,172100,285355300,2530,2530,2530,2530,0
|
|
20240409,172000,285355300,2530,2530,2530,2530,0
|
|
20240409,171900,285355300,2530,2530,2530,2530,0
|
|
20240409,171800,285355300,2530,2530,2530,2530,0
|
|
20240409,171700,285355300,2530,2530,2530,2530,0
|
|
20240409,171600,285355300,2530,2530,2530,2530,0
|
|
20240409,171500,285355300,2530,2530,2530,2530,0
|
|
20240409,171400,285355300,2530,2530,2530,2530,0
|
|
20240409,171300,285355300,2530,2530,2530,2530,0
|
|
20240409,171200,285355300,2530,2530,2530,2530,0
|
|
20240409,171100,285355300,2530,2530,2530,2530,0
|
|
20240409,171000,285355300,2530,2530,2530,2530,0
|
|
20240409,170900,285355300,2530,2530,2530,2530,0
|
|
20240409,170800,285355300,2530,2530,2530,2530,0
|
|
20240409,170700,285355300,2530,2530,2530,2530,0
|
|
20240409,170600,285355300,2530,2530,2530,2530,3530
|
|
20240409,170500,285355300,2530,2530,2530,2530,0
|
|
20240409,170400,285355300,2530,2530,2530,2530,0
|
|
20240409,170300,285355300,2530,2530,2530,2530,0
|
|
20240409,170200,285355300,2530,2530,2530,2530,0
|
|
20240409,170100,285355300,2530,2530,2530,2530,0
|
|
20240409,170000,285355300,2530,2530,2530,2530,0
|
|
20240409,165900,285355300,2530,2530,2530,2530,0
|
|
20240409,165800,285355300,2530,2530,2530,2530,0
|
|
20240409,165700,285355300,2530,2530,2530,2530,0
|
|
20240409,165600,285355300,2530,2530,2530,2530,0
|
|
20240409,165500,285355300,2530,2530,2530,2530,0
|
|
20240409,165400,285355300,2530,2530,2530,2530,0
|
|
20240409,165300,285355300,2530,2530,2530,2530,0
|
|
20240409,165200,285355300,2530,2530,2530,2530,0
|
|
20240409,165100,285355300,2530,2530,2530,2530,0
|
|
20240409,165000,285355300,2530,2530,2530,2530,0
|
|
20240409,164900,285355300,2530,2530,2530,2530,0
|
|
20240409,164800,285355300,2530,2530,2530,2530,0
|
|
20240409,164700,285355300,2530,2530,2530,2530,0
|
|
20240409,164600,285355300,2530,2530,2530,2530,0
|
|
20240409,164500,285355300,2530,2530,2530,2530,0
|
|
20240409,164400,285355300,2530,2530,2530,2530,0
|
|
20240409,164300,285355300,2530,2530,2530,2530,0
|
|
20240409,164200,285355300,2530,2530,2530,2530,0
|
|
20240409,164100,285355300,2530,2530,2530,2530,0
|
|
20240409,164000,285355300,2530,2530,2530,2530,0
|
|
20240409,163900,285355300,2530,2530,2530,2530,0
|
|
20240409,163800,285355300,2530,2530,2530,2530,0
|
|
20240409,163700,285355300,2530,2530,2530,2530,0
|
|
20240409,163600,285355300,2530,2530,2530,2530,3530
|
|
20240409,163500,285355300,2530,2530,2530,2530,0
|
|
20240409,163400,285355300,2530,2530,2530,2530,0
|
|
20240409,163300,285355300,2530,2530,2530,2530,0
|
|
20240409,163200,285355300,2530,2530,2530,2530,0
|
|
20240409,163100,285355300,2530,2530,2530,2530,0
|
|
20240409,163000,285355300,2530,2530,2530,2530,0
|
|
20240409,162900,285355300,2530,2530,2530,2530,0
|
|
20240409,162800,285355300,2530,2530,2530,2530,0
|
|
20240409,162700,285355300,2530,2530,2530,2530,0
|
|
20240409,162600,285355300,2530,2530,2530,2530,0
|
|
20240409,162500,285355300,2530,2530,2530,2530,0
|
|
20240409,162400,285355300,2530,2530,2530,2530,0
|
|
20240409,162300,285355300,2530,2530,2530,2530,0
|
|
20240409,162200,285355300,2530,2530,2530,2530,0
|
|
20240409,162100,285355300,2530,2530,2530,2530,0
|
|
20240409,162000,285355300,2530,2530,2530,2530,0
|
|
20240409,161900,285355300,2530,2530,2530,2530,0
|
|
20240409,161800,285355300,2530,2530,2530,2530,0
|
|
20240409,161700,285355300,2530,2530,2530,2530,0
|
|
20240409,161600,285355300,2530,2530,2530,2530,0
|
|
20240409,161500,285355300,2530,2530,2530,2530,0
|
|
20240409,161400,285355300,2530,2530,2530,2530,0
|
|
20240409,161300,285355300,2530,2530,2530,2530,0
|
|
20240409,161200,285355300,2530,2530,2530,2530,0
|
|
20240409,161100,285355300,2530,2530,2530,2530,0
|
|
20240409,161000,285355300,2530,2530,2530,2530,0
|
|
20240409,160900,285355300,2530,2530,2530,2530,0
|
|
20240409,160800,285355300,2530,2530,2530,2530,0
|
|
20240409,160700,285355300,2530,2530,2530,2530,0
|
|
20240409,160600,285355300,2530,2530,2530,2530,3530
|
|
20240409,160500,285355300,2530,2530,2530,2530,0
|
|
20240409,160400,285355300,2530,2530,2530,2530,0
|
|
20240409,160300,285355300,2530,2530,2530,2530,0
|
|
20240409,160200,285355300,2530,2530,2530,2530,0
|
|
20240409,160100,285355300,2530,2530,2530,2530,0
|
|
20240409,160000,285355300,2530,2530,2530,2530,0
|
|
20240409,155900,285355300,2530,2530,2530,2530,0
|
|
20240409,155800,285355300,2530,2530,2530,2530,0
|
|
20240409,155700,285355300,2530,2530,2530,2530,0
|
|
20240409,155600,285355300,2530,2530,2530,2530,0
|
|
20240409,155500,285355300,2530,2530,2530,2530,0
|
|
20240409,155400,285355300,2530,2530,2530,2530,0
|
|
20240409,155300,285355300,2530,2530,2530,2530,0
|
|
20240409,155200,285355300,2530,2530,2530,2530,0
|
|
20240409,155100,285355300,2530,2530,2530,2530,0
|
|
20240409,155000,285355300,2530,2530,2530,2530,0
|
|
20240409,154900,285355300,2530,2530,2530,2530,0
|
|
20240409,154800,285355300,2530,2530,2530,2530,0
|
|
20240409,154700,285355300,2530,2530,2530,2530,0
|
|
20240409,154600,285355300,2530,2530,2530,2530,0
|
|
20240409,154500,285355300,2530,2530,2530,2530,0
|
|
20240409,154400,285355300,2530,2530,2530,2530,0
|
|
20240409,154300,285355300,2530,2530,2530,2530,0
|
|
20240409,154200,285355300,2530,2530,2530,2530,0
|
|
20240409,154100,285355300,2530,2530,2530,2530,0
|
|
20240409,154000,285355300,2530,2530,2530,2530,0
|
|
20240409,153900,285355300,2530,2530,2530,2530,0
|
|
20240409,153800,285355300,2530,2530,2530,2530,0
|
|
20240409,153700,285355300,2530,2530,2530,2530,0
|
|
20240409,153600,285355300,2530,2530,2530,2530,3530
|
|
20240409,153500,285355300,2530,2530,2530,2530,0
|
|
20240409,153400,285355300,2530,2530,2530,2530,0
|
|
20240409,153300,285355300,2530,2530,2530,2530,0
|
|
20240409,153200,285355300,2530,2530,2530,2530,0
|
|
20240409,153100,285355300,2530,2530,2530,2530,0
|
|
20240409,153000,285355300,2530,2530,2530,2530,3530
|
|
20240409,152900,276424400,2555,2555,2555,2555,0
|
|
20240409,152800,276424400,2555,2555,2555,2555,0
|
|
20240409,152700,276424400,2555,2555,2555,2555,0
|
|
20240409,152600,276424400,2555,2555,2555,2555,0
|
|
20240409,152500,276424400,2555,2555,2555,2555,0
|
|
20240409,152400,276424400,2555,2555,2555,2555,0
|
|
20240409,152300,276424400,2555,2555,2555,2555,0
|
|
20240409,152200,276424400,2555,2555,2555,2555,0
|
|
20240409,152100,276424400,2555,2555,2555,2555,0
|
|
20240409,152000,276424400,2555,2555,2555,2555,0
|
|
20240409,151900,276424400,2555,2555,2555,2555,0
|
|
20240409,151800,276424400,2555,2555,2555,2555,0
|
|
20240409,151700,276424400,2555,2555,2555,2555,6
|
|
20240409,151600,276409070,2560,2560,2560,2560,0
|
|
20240409,151500,276409070,2560,2555,2560,2555,2
|
|
20240409,151400,276403955,2545,2545,2545,2545,0
|
|
20240409,151300,276403955,2545,2545,2545,2545,1
|
|
20240409,151200,276401410,2540,2540,2540,2540,0
|
|
20240409,151100,276401410,2540,2545,2545,2540,3
|
|
20240409,151000,276393785,2540,2550,2550,2540,367
|
|
20240409,150900,275460975,2560,2560,2560,2560,0
|
|
20240409,150800,275460975,2560,2560,2560,2560,0
|
|
20240409,150700,275460975,2560,2560,2560,2560,0
|
|
20240409,150600,275460975,2560,2560,2560,2560,0
|
|
20240409,150500,275460975,2560,2560,2560,2560,0
|
|
20240409,150400,275460975,2560,2560,2560,2560,0
|
|
20240409,150300,275460975,2560,2560,2560,2560,0
|
|
20240409,150200,275460975,2560,2560,2560,2560,0
|
|
20240409,150100,275460975,2560,2560,2560,2560,0
|
|
20240409,150000,275460975,2560,2560,2560,2560,0
|
|
20240409,145900,275460975,2560,2560,2560,2560,0
|
|
20240409,145800,275460975,2560,2560,2560,2560,200
|
|
20240409,145700,274948975,2560,2560,2560,2560,0
|
|
20240409,145600,274948975,2560,2560,2560,2560,0
|
|
20240409,145500,274948975,2560,2560,2560,2560,0
|
|
20240409,145400,274948975,2560,2560,2560,2560,0
|
|
20240409,145300,274948975,2560,2560,2560,2560,0
|
|
20240409,145200,274948975,2560,2560,2560,2560,0
|
|
20240409,145100,274948975,2560,2560,2560,2560,1
|
|
20240409,145000,274946415,2560,2560,2560,2560,0
|
|
20240409,144900,274946415,2560,2560,2560,2560,0
|
|
20240409,144800,274946415,2560,2560,2560,2560,0
|
|
20240409,144700,274946415,2560,2560,2560,2560,0
|
|
20240409,144600,274946415,2560,2560,2560,2560,0
|
|
20240409,144500,274946415,2560,2560,2560,2560,0
|
|
20240409,144400,274946415,2560,2560,2560,2560,0
|
|
20240409,144300,274946415,2560,2560,2560,2560,0
|
|
20240409,144200,274946415,2560,2560,2560,2560,5
|
|
20240409,144100,274933615,2560,2560,2560,2560,1
|
|
20240409,144000,274931055,2540,2555,2555,2540,70
|
|
20240409,143900,274752910,2560,2560,2560,2550,6
|
|
20240409,143800,274737585,2565,2565,2565,2565,0
|
|
20240409,143700,274737585,2565,2565,2565,2565,0
|
|
20240409,143600,274737585,2565,2565,2565,2565,0
|
|
20240409,143500,274737585,2565,2565,2565,2565,0
|
|
20240409,143400,274737585,2565,2565,2565,2565,0
|
|
20240409,143300,274737585,2565,2560,2565,2560,1050
|
|
20240409,143200,272044805,2555,2555,2555,2555,1029
|
|
20240409,143100,269415710,2555,2555,2555,2555,39
|
|
20240409,143000,269316065,2555,2555,2555,2555,0
|
|
20240409,142900,269316065,2555,2555,2555,2555,0
|
|
20240409,142800,269316065,2555,2555,2555,2555,0
|
|
20240409,142700,269316065,2555,2555,2555,2555,55
|
|
20240409,142600,269175540,2555,2555,2555,2555,50
|
|
20240409,142500,269047790,2555,2555,2555,2555,0
|
|
20240409,142400,269047790,2555,2555,2555,2555,1
|
|
20240409,142300,269045235,2540,2550,2550,2540,10
|
|
20240409,142200,269019805,2555,2555,2555,2555,0
|
|
20240409,142100,269019805,2555,2555,2555,2555,0
|
|
20240409,142000,269019805,2555,2555,2555,2555,0
|
|
20240409,141900,269019805,2555,2555,2555,2555,0
|
|
20240409,141800,269019805,2555,2555,2555,2555,0
|
|
20240409,141700,269019805,2555,2555,2555,2555,0
|
|
20240409,141600,269019805,2555,2555,2555,2555,1
|
|
20240409,141500,269017250,2545,2540,2545,2540,3918
|
|
20240409,141400,259058065,2540,2540,2540,2540,0
|
|
20240409,141300,259058065,2540,2540,2540,2540,0
|
|
20240409,141200,259058065,2540,2540,2540,2540,0
|
|
20240409,141100,259058065,2540,2540,2540,2540,0
|
|
20240409,141000,259058065,2540,2540,2540,2540,8
|
|
20240409,140900,259037745,2540,2540,2540,2540,0
|
|
20240409,140800,259037745,2540,2540,2540,2540,65
|
|
20240409,140700,258872645,2540,2535,2540,2535,254
|
|
20240409,140600,258228715,2535,2540,2540,2530,620
|
|
20240409,140500,256658215,2540,2575,2575,2530,31495
|
|
20240409,140400,176669300,2555,2550,2555,2550,1305
|
|
20240409,140300,173339450,2550,2550,2550,2550,302
|
|
20240409,140200,172569350,2550,2555,2555,2550,20454
|
|
20240409,140100,120411060,2560,2555,2560,2555,739
|
|
20240409,140000,118522725,2555,2555,2555,2555,449
|
|
20240409,135900,117375530,2550,2550,2550,2550,0
|
|
20240409,135800,117375530,2550,2550,2550,2550,0
|
|
20240409,135700,117375530,2550,2550,2550,2550,0
|
|
20240409,135600,117375530,2550,2550,2550,2550,0
|
|
20240409,135500,117375530,2550,2550,2550,2550,0
|
|
20240409,135400,117375530,2550,2550,2550,2550,0
|
|
20240409,135300,117375530,2550,2550,2550,2550,468
|
|
20240409,135200,116182130,2550,2580,2580,2550,3617
|
|
20240409,135100,106910100,2585,2585,2585,2585,1
|
|
20240409,135000,106907515,2590,2590,2590,2590,0
|
|
20240409,134900,106907515,2590,2590,2590,2590,0
|
|
20240409,134800,106907515,2590,2590,2590,2590,0
|
|
20240409,134700,106907515,2590,2590,2590,2590,0
|
|
20240409,134600,106907515,2590,2590,2590,2590,0
|
|
20240409,134500,106907515,2590,2590,2590,2590,0
|
|
20240409,134400,106907515,2590,2575,2595,2575,5001
|
|
20240409,134300,93954425,2580,2580,2580,2580,0
|
|
20240409,134200,93954425,2580,2580,2580,2580,0
|
|
20240409,134100,93954425,2580,2580,2580,2580,0
|
|
20240409,134000,93954425,2580,2580,2580,2580,0
|
|
20240409,133900,93954425,2580,2570,2580,2570,2
|
|
20240409,133800,93949275,2565,2565,2565,2565,0
|
|
20240409,133700,93949275,2565,2565,2565,2565,0
|
|
20240409,133600,93949275,2565,2565,2565,2565,0
|
|
20240409,133500,93949275,2565,2565,2565,2565,0
|
|
20240409,133400,93949275,2565,2565,2565,2565,0
|
|
20240409,133300,93949275,2565,2565,2565,2565,0
|
|
20240409,133200,93949275,2565,2565,2565,2565,0
|
|
20240409,133100,93949275,2565,2565,2565,2565,0
|
|
20240409,133000,93949275,2565,2565,2565,2565,275
|
|
20240409,132900,93243900,2565,2565,2565,2565,921
|
|
20240409,132800,90881535,2555,2555,2555,2555,0
|
|
20240409,132700,90881535,2555,2555,2555,2555,0
|
|
20240409,132600,90881535,2555,2555,2555,2555,0
|
|
20240409,132500,90881535,2555,2555,2555,2555,0
|
|
20240409,132400,90881535,2555,2555,2555,2555,0
|
|
20240409,132300,90881535,2555,2555,2555,2555,0
|
|
20240409,132200,90881535,2555,2555,2555,2555,0
|
|
20240409,132100,90881535,2555,2555,2555,2555,0
|
|
20240409,132000,90881535,2555,2555,2555,2555,0
|
|
20240409,131900,90881535,2555,2555,2555,2555,0
|
|
20240409,131800,90881535,2555,2555,2555,2555,0
|
|
20240409,131700,90881535,2555,2555,2555,2555,0
|
|
20240409,131600,90881535,2555,2555,2555,2555,0
|
|
20240409,131500,90881535,2555,2555,2555,2555,0
|
|
20240409,131400,90881535,2555,2555,2555,2555,0
|
|
20240409,131300,90881535,2555,2555,2555,2555,0
|
|
20240409,131200,90881535,2555,2555,2555,2555,0
|
|
20240409,131100,90881535,2555,2555,2555,2555,0
|
|
20240409,131000,90881535,2555,2555,2555,2555,0
|
|
20240409,130900,90881535,2555,2555,2555,2555,0
|
|
20240409,130800,90881535,2555,2555,2555,2555,0
|
|
20240409,130700,90881535,2555,2565,2565,2555,10
|
|
20240409,130600,90855940,2565,2565,2565,2565,0
|
|
20240409,130500,90855940,2565,2565,2565,2565,0
|
|
20240409,130400,90855940,2565,2565,2565,2565,0
|
|
20240409,130300,90855940,2565,2570,2570,2565,340
|
|
20240409,130200,89983835,2575,2575,2575,2575,0
|
|
20240409,130100,89983835,2575,2570,2575,2570,2
|
|
20240409,130000,89978690,2570,2570,2570,2570,0
|
|
20240409,125900,89978690,2570,2570,2570,2570,500
|
|
20240409,125800,88693690,2575,2575,2575,2575,0
|
|
20240409,125700,88693690,2575,2575,2575,2575,0
|
|
20240409,125600,88693690,2575,2575,2575,2575,0
|
|
20240409,125500,88693690,2575,2575,2575,2575,0
|
|
20240409,125400,88693690,2575,2575,2575,2575,0
|
|
20240409,125300,88693690,2575,2575,2575,2575,0
|
|
20240409,125200,88693690,2575,2575,2575,2575,4
|
|
20240409,125100,88683390,2575,2570,2575,2570,54
|
|
20240409,125000,88544520,2575,2570,2575,2570,36
|
|
20240409,124900,88451830,2575,2575,2575,2575,0
|
|
20240409,124800,88451830,2575,2570,2575,2570,37
|
|
20240409,124700,88356620,2565,2565,2565,2565,2
|
|
20240409,124600,88351490,2575,2565,2575,2565,100
|
|
20240409,124500,88094475,2565,2565,2565,2565,9
|
|
20240409,124400,88071390,2565,2565,2565,2565,1
|
|
20240409,124300,88068825,2560,2560,2560,2560,0
|
|
20240409,124200,88068825,2560,2560,2560,2560,0
|
|
20240409,124100,88068825,2560,2560,2560,2560,3
|
|
20240409,124000,88061145,2560,2560,2560,2560,210
|
|
20240409,123900,87523545,2555,2555,2555,2555,0
|
|
20240409,123800,87523545,2555,2555,2555,2555,5
|
|
20240409,123700,87510770,2555,2555,2555,2555,0
|
|
20240409,123600,87510770,2555,2555,2555,2555,0
|
|
20240409,123500,87510770,2555,2555,2555,2555,0
|
|
20240409,123400,87510770,2555,2555,2555,2555,0
|
|
20240409,123300,87510770,2555,2555,2555,2555,0
|
|
20240409,123200,87510770,2555,2555,2555,2555,0
|
|
20240409,123100,87510770,2555,2555,2555,2555,0
|
|
20240409,123000,87510770,2555,2555,2555,2555,0
|
|
20240409,122900,87510770,2555,2555,2555,2555,0
|
|
20240409,122800,87510770,2555,2555,2555,2555,0
|
|
20240409,122700,87510770,2555,2555,2555,2555,0
|
|
20240409,122600,87510770,2555,2555,2555,2555,0
|
|
20240409,122500,87510770,2555,2555,2555,2555,0
|
|
20240409,122400,87510770,2555,2555,2555,2555,0
|
|
20240409,122300,87510770,2555,2555,2555,2555,0
|
|
20240409,122200,87510770,2555,2555,2555,2555,0
|
|
20240409,122100,87510770,2555,2555,2555,2555,0
|
|
20240409,122000,87510770,2555,2555,2555,2555,0
|
|
20240409,121900,87510770,2555,2555,2555,2555,0
|
|
20240409,121800,87510770,2555,2555,2555,2555,0
|
|
20240409,121700,87510770,2555,2555,2555,2555,317
|
|
20240409,121600,86700835,2560,2560,2560,2560,0
|
|
20240409,121500,86700835,2560,2560,2560,2560,0
|
|
20240409,121400,86700835,2560,2560,2560,2560,0
|
|
20240409,121300,86700835,2560,2560,2560,2560,0
|
|
20240409,121200,86700835,2560,2560,2560,2560,0
|
|
20240409,121100,86700835,2560,2560,2560,2560,0
|
|
20240409,121000,86700835,2560,2560,2560,2560,0
|
|
20240409,120900,86700835,2560,2560,2560,2560,0
|
|
20240409,120800,86700835,2560,2560,2560,2560,0
|
|
20240409,120700,86700835,2560,2560,2560,2560,0
|
|
20240409,120600,86700835,2560,2560,2560,2560,0
|
|
20240409,120500,86700835,2560,2560,2560,2560,0
|
|
20240409,120400,86700835,2560,2560,2560,2560,0
|
|
20240409,120300,86700835,2560,2560,2560,2560,0
|
|
20240409,120200,86700835,2560,2560,2560,2560,0
|
|
20240409,120100,86700835,2560,2560,2560,2560,0
|
|
20240409,120000,86700835,2560,2560,2560,2560,0
|
|
20240409,115900,86700835,2560,2560,2560,2560,0
|
|
20240409,115800,86700835,2560,2560,2560,2560,0
|
|
20240409,115700,86700835,2560,2560,2560,2560,0
|
|
20240409,115600,86700835,2560,2560,2560,2560,0
|
|
20240409,115500,86700835,2560,2560,2560,2560,0
|
|
20240409,115400,86700835,2560,2560,2560,2560,0
|
|
20240409,115300,86700835,2560,2560,2560,2560,0
|
|
20240409,115200,86700835,2560,2560,2560,2560,0
|
|
20240409,115100,86700835,2560,2560,2560,2560,0
|
|
20240409,115000,86700835,2560,2560,2560,2560,0
|
|
20240409,114900,86700835,2560,2560,2560,2560,1
|
|
20240409,114800,86698275,2560,2560,2560,2560,1
|
|
20240409,114700,86695715,2555,2555,2555,2555,209
|
|
20240409,114600,86161720,2555,2555,2555,2555,0
|
|
20240409,114500,86161720,2555,2555,2555,2555,0
|
|
20240409,114400,86161720,2555,2555,2555,2555,0
|
|
20240409,114300,86161720,2555,2555,2555,2555,0
|
|
20240409,114200,86161720,2555,2555,2555,2555,0
|
|
20240409,114100,86161720,2555,2555,2555,2555,0
|
|
20240409,114000,86161720,2555,2555,2555,2555,0
|
|
20240409,113900,86161720,2555,2555,2555,2555,300
|
|
20240409,113800,85395220,2555,2555,2555,2555,0
|
|
20240409,113700,85395220,2555,2555,2555,2555,0
|
|
20240409,113600,85395220,2555,2555,2555,2555,10
|
|
20240409,113500,85369670,2555,2555,2555,2555,0
|
|
20240409,113400,85369670,2555,2555,2555,2555,0
|
|
20240409,113300,85369670,2555,2555,2555,2555,0
|
|
20240409,113200,85369670,2555,2555,2555,2555,0
|
|
20240409,113100,85369670,2555,2555,2555,2555,0
|
|
20240409,113000,85369670,2555,2555,2555,2555,0
|
|
20240409,112900,85369670,2555,2555,2555,2555,0
|
|
20240409,112800,85369670,2555,2555,2555,2555,0
|
|
20240409,112700,85369670,2555,2555,2555,2555,0
|
|
20240409,112600,85369670,2555,2555,2555,2555,0
|
|
20240409,112500,85369670,2555,2555,2555,2555,1
|
|
20240409,112400,85367115,2550,2550,2550,2550,0
|
|
20240409,112300,85367115,2550,2550,2550,2550,0
|
|
20240409,112200,85367115,2550,2550,2550,2550,0
|
|
20240409,112100,85367115,2550,2550,2550,2550,106
|
|
20240409,112000,85096815,2550,2550,2550,2550,0
|
|
20240409,111900,85096815,2550,2550,2550,2550,0
|
|
20240409,111800,85096815,2550,2550,2550,2550,0
|
|
20240409,111700,85096815,2550,2550,2550,2550,0
|
|
20240409,111600,85096815,2550,2550,2550,2550,23
|
|
20240409,111500,85038165,2550,2550,2550,2550,0
|
|
20240409,111400,85038165,2550,2550,2550,2550,200
|
|
20240409,111300,84528165,2550,2550,2550,2550,0
|
|
20240409,111200,84528165,2550,2550,2550,2550,0
|
|
20240409,111100,84528165,2550,2550,2550,2550,15
|
|
20240409,111000,84489915,2540,2540,2540,2540,0
|
|
20240409,110900,84489915,2540,2540,2540,2540,0
|
|
20240409,110800,84489915,2540,2540,2540,2540,0
|
|
20240409,110700,84489915,2540,2540,2540,2540,0
|
|
20240409,110600,84489915,2540,2540,2540,2540,0
|
|
20240409,110500,84489915,2540,2540,2540,2540,0
|
|
20240409,110400,84489915,2540,2545,2545,2540,5
|
|
20240409,110300,84477195,2550,2550,2550,2550,0
|
|
20240409,110200,84477195,2550,2550,2550,2550,7
|
|
20240409,110100,84459345,2550,2550,2550,2550,0
|
|
20240409,110000,84459345,2550,2545,2550,2545,4
|
|
20240409,105900,84449155,2545,2545,2545,2545,11
|
|
20240409,105800,84421160,2550,2550,2550,2550,44
|
|
20240409,105700,84308960,2545,2545,2545,2545,1
|
|
20240409,105600,84306415,2545,2545,2545,2545,10
|
|
20240409,105500,84280965,2545,2540,2545,2540,2
|
|
20240409,105400,84275880,2545,2540,2545,2540,12
|
|
20240409,105300,84245395,2545,2545,2545,2545,0
|
|
20240409,105200,84245395,2545,2545,2545,2540,70
|
|
20240409,105100,84067265,2545,2545,2545,2545,0
|
|
20240409,105000,84067265,2545,2545,2545,2545,13
|
|
20240409,104900,84034180,2545,2545,2545,2545,0
|
|
20240409,104800,84034180,2545,2550,2550,2545,15
|
|
20240409,104700,83995980,2545,2550,2550,2545,6
|
|
20240409,104600,83980685,2545,2545,2545,2545,11
|
|
20240409,104500,83952690,2545,2545,2545,2545,1
|
|
20240409,104400,83950145,2545,2545,2545,2545,10
|
|
20240409,104300,83924695,2545,2550,2550,2545,2610
|
|
20240409,104200,77281855,2555,2555,2555,2555,62
|
|
20240409,104100,77123445,2555,2555,2555,2555,0
|
|
20240409,104000,77123445,2555,2555,2555,2555,16
|
|
20240409,103900,77082565,2560,2560,2560,2560,509
|
|
20240409,103800,75779525,2560,2560,2560,2560,10
|
|
20240409,103700,75753925,2560,2560,2560,2560,2
|
|
20240409,103600,75748805,2560,2560,2560,2560,11
|
|
20240409,103500,75720645,2560,2560,2560,2560,1
|
|
20240409,103400,75718085,2560,2560,2560,2560,10
|
|
20240409,103300,75692485,2565,2560,2565,2560,2
|
|
20240409,103200,75687360,2565,2565,2565,2565,1
|
|
20240409,103100,75684795,2565,2555,2565,2555,5
|
|
20240409,103000,75671990,2550,2550,2555,2550,1175
|
|
20240409,102900,72669925,2545,2545,2545,2545,0
|
|
20240409,102800,72669925,2545,2550,2550,2545,33
|
|
20240409,102700,72585935,2550,2545,2555,2540,8
|
|
20240409,102600,72565560,2545,2535,2560,2535,25
|
|
20240409,102500,72502080,2540,2535,2545,2535,422
|
|
20240409,102400,71430260,2535,2600,2600,2535,24497
|
|
20240409,102300,8564425,2595,2595,2595,2595,1
|
|
20240409,102200,8561830,2595,2595,2595,2595,11
|
|
20240409,102100,8533285,2595,2595,2595,2595,0
|
|
20240409,102000,8533285,2595,2595,2595,2595,11
|
|
20240409,101900,8504740,2595,2595,2595,2595,0
|
|
20240409,101800,8504740,2595,2595,2595,2595,12
|
|
20240409,101700,8473600,2595,2595,2595,2595,0
|
|
20240409,101600,8473600,2595,2595,2595,2595,10
|
|
20240409,101500,8447650,2595,2595,2595,2595,1
|
|
20240409,101400,8445055,2595,2595,2595,2595,11
|
|
20240409,101300,8416510,2595,2595,2595,2595,2
|
|
20240409,101200,8411320,2595,2595,2595,2595,10
|
|
20240409,101100,8385370,2600,2595,2600,2595,2
|
|
20240409,101000,8380175,2595,2595,2595,2595,11
|
|
20240409,100900,8351630,2595,2595,2595,2595,0
|
|
20240409,100800,8351630,2595,2595,2595,2595,11
|
|
20240409,100700,8323085,2595,2595,2595,2595,0
|
|
20240409,100600,8323085,2595,2595,2595,2595,11
|
|
20240409,100500,8294540,2595,2595,2595,2595,0
|
|
20240409,100400,8294540,2595,2595,2595,2595,11
|
|
20240409,100300,8265995,2595,2595,2595,2595,1
|
|
20240409,100200,8263400,2595,2595,2595,2595,10
|
|
20240409,100100,8237450,2595,2595,2595,2595,2
|
|
20240409,100000,8232260,2595,2595,2595,2595,11
|
|
20240409,095900,8203715,2600,2600,2600,2600,1
|
|
20240409,095800,8201115,2595,2595,2595,2595,1
|
|
20240409,095700,8198520,2595,2595,2595,2595,10
|
|
20240409,095600,8172570,2600,2595,2600,2595,3
|
|
20240409,095500,8164775,2595,2600,2600,2595,13
|
|
20240409,095400,8131035,2595,2595,2595,2595,0
|
|
20240409,095300,8131035,2595,2595,2595,2595,12
|
|
20240409,095200,8099895,2595,2595,2595,2595,0
|
|
20240409,095100,8099895,2595,2595,2595,2595,12
|
|
20240409,095000,8068755,2595,2595,2595,2595,0
|
|
20240409,094900,8068755,2595,2595,2595,2595,13
|
|
20240409,094800,8035020,2595,2595,2595,2595,0
|
|
20240409,094700,8035020,2595,2595,2595,2595,10
|
|
20240409,094600,8009070,2595,2595,2595,2595,1
|
|
20240409,094500,8006475,2595,2595,2595,2595,11
|
|
20240409,094400,7977930,2595,2595,2595,2595,1
|
|
20240409,094300,7975335,2595,2595,2595,2595,10
|
|
20240409,094200,7949385,2595,2595,2595,2595,0
|
|
20240409,094100,7949385,2595,2595,2595,2595,12
|
|
20240409,094000,7918245,2600,2600,2600,2600,0
|
|
20240409,093900,7918245,2600,2595,2600,2595,19
|
|
20240409,093800,7868900,2600,2600,2600,2600,377
|
|
20240409,093700,6888700,2600,2600,2600,2600,11
|
|
20240409,093600,6860100,2600,2600,2600,2600,2
|
|
20240409,093500,6854900,2600,2600,2600,2600,10
|
|
20240409,093400,6828900,2600,2600,2600,2600,1
|
|
20240409,093300,6826300,2600,2600,2600,2600,10
|
|
20240409,093200,6800300,2605,2605,2605,2605,10
|
|
20240409,093100,6774250,2600,2600,2600,2600,12
|
|
20240409,093000,6743050,2600,2600,2600,2600,0
|
|
20240409,092900,6743050,2600,2600,2600,2600,11
|
|
20240409,092800,6714450,2600,2600,2600,2600,0
|
|
20240409,092700,6714450,2600,2600,2600,2600,12
|
|
20240409,092600,6683250,2600,2595,2600,2595,440
|
|
20240409,092500,5539255,2590,2590,2590,2590,10
|
|
20240409,092400,5513355,2590,2590,2590,2590,2
|
|
20240409,092300,5508175,2590,2590,2590,2590,11
|
|
20240409,092200,5479685,2590,2590,2590,2590,1
|
|
20240409,092100,5477095,2590,2590,2590,2590,10
|
|
20240409,092000,5451195,2595,2595,2595,2595,2
|
|
20240409,091900,5446005,2600,2590,2600,2590,513
|
|
20240409,091800,4114650,2590,2590,2590,2590,0
|
|
20240409,091700,4114650,2590,2590,2590,2590,11
|
|
20240409,091600,4086160,2595,2595,2595,2595,0
|
|
20240409,091500,4086160,2595,2595,2595,2595,1
|
|
20240409,091400,4083565,2590,2595,2595,2590,81
|
|
20240409,091300,3873375,2590,2585,2590,2585,29
|
|
20240409,091200,3798320,2585,2585,2585,2585,2
|
|
20240409,091100,3793150,2585,2585,2585,2585,10
|
|
20240409,091000,3767300,2585,2585,2585,2585,0
|
|
20240409,090900,3767300,2585,2585,2585,2585,12
|
|
20240409,090800,3736280,2585,2585,2585,2585,27
|
|
20240409,090700,3666485,2580,2580,2580,2580,11
|
|
20240409,090600,3638105,2580,2580,2580,2580,0
|
|
20240409,090500,3638105,2580,2580,2580,2580,7
|
|
20240409,090400,3620045,2580,2580,2580,2580,0
|
|
20240409,090300,3620045,2580,2580,2580,2580,0
|
|
20240409,090200,3620045,2580,2580,2580,2580,1
|
|
20240409,090100,3617465,2580,2595,2595,2580,373
|
|
20240409,090000,2654490,2600,2605,2605,2600,1019
|