647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194400,236582155,2095,2095,2095,2095,3700
|
|
20240408,194300,236582155,2095,2095,2095,2095,0
|
|
20240408,194200,236582155,2095,2095,2095,2095,0
|
|
20240408,194100,236582155,2095,2095,2095,2095,0
|
|
20240408,194000,236582155,2095,2095,2095,2095,0
|
|
20240408,193900,236582155,2095,2095,2095,2095,0
|
|
20240408,193800,236582155,2095,2095,2095,2095,0
|
|
20240408,193700,236582155,2095,2095,2095,2095,0
|
|
20240408,193600,236582155,2095,2095,2095,2095,0
|
|
20240408,193500,236582155,2095,2095,2095,2095,0
|
|
20240408,193400,236582155,2095,2095,2095,2095,0
|
|
20240408,193300,236582155,2095,2095,2095,2095,0
|
|
20240408,193200,236582155,2095,2095,2095,2095,0
|
|
20240408,193100,236582155,2095,2095,2095,2095,0
|
|
20240408,193000,236582155,2095,2095,2095,2095,0
|
|
20240408,192900,236582155,2095,2095,2095,2095,0
|
|
20240408,192800,236582155,2095,2095,2095,2095,0
|
|
20240408,192700,236582155,2095,2095,2095,2095,0
|
|
20240408,192600,236582155,2095,2095,2095,2095,0
|
|
20240408,192500,236582155,2095,2095,2095,2095,0
|
|
20240408,192400,236582155,2095,2095,2095,2095,0
|
|
20240408,192300,236582155,2095,2095,2095,2095,0
|
|
20240408,192200,236582155,2095,2095,2095,2095,0
|
|
20240408,192100,236582155,2095,2095,2095,2095,0
|
|
20240408,192000,236582155,2095,2095,2095,2095,0
|
|
20240408,191900,236582155,2095,2095,2095,2095,0
|
|
20240408,191800,236582155,2095,2095,2095,2095,0
|
|
20240408,191700,236582155,2095,2095,2095,2095,0
|
|
20240408,191600,236582155,2095,2095,2095,2095,0
|
|
20240408,191500,236582155,2095,2095,2095,2095,0
|
|
20240408,191400,236582155,2095,2095,2095,2095,3700
|
|
20240408,191300,236582155,2095,2095,2095,2095,0
|
|
20240408,191200,236582155,2095,2095,2095,2095,0
|
|
20240408,191100,236582155,2095,2095,2095,2095,0
|
|
20240408,191000,236582155,2095,2095,2095,2095,0
|
|
20240408,190900,236582155,2095,2095,2095,2095,0
|
|
20240408,190800,236582155,2095,2095,2095,2095,0
|
|
20240408,190700,236582155,2095,2095,2095,2095,0
|
|
20240408,190600,236582155,2095,2095,2095,2095,0
|
|
20240408,190500,236582155,2095,2095,2095,2095,0
|
|
20240408,190400,236582155,2095,2095,2095,2095,0
|
|
20240408,190300,236582155,2095,2095,2095,2095,0
|
|
20240408,190200,236582155,2095,2095,2095,2095,0
|
|
20240408,190100,236582155,2095,2095,2095,2095,0
|
|
20240408,190000,236582155,2095,2095,2095,2095,0
|
|
20240408,185900,236582155,2095,2095,2095,2095,0
|
|
20240408,185800,236582155,2095,2095,2095,2095,0
|
|
20240408,185700,236582155,2095,2095,2095,2095,0
|
|
20240408,185600,236582155,2095,2095,2095,2095,0
|
|
20240408,185500,236582155,2095,2095,2095,2095,0
|
|
20240408,185400,236582155,2095,2095,2095,2095,0
|
|
20240408,185300,236582155,2095,2095,2095,2095,0
|
|
20240408,185200,236582155,2095,2095,2095,2095,0
|
|
20240408,185100,236582155,2095,2095,2095,2095,0
|
|
20240408,185000,236582155,2095,2095,2095,2095,0
|
|
20240408,184900,236582155,2095,2095,2095,2095,0
|
|
20240408,184800,236582155,2095,2095,2095,2095,0
|
|
20240408,184700,236582155,2095,2095,2095,2095,0
|
|
20240408,184600,236582155,2095,2095,2095,2095,0
|
|
20240408,184500,236582155,2095,2095,2095,2095,0
|
|
20240408,184400,236582155,2095,2095,2095,2095,3700
|
|
20240408,184300,236582155,2095,2095,2095,2095,0
|
|
20240408,184200,236582155,2095,2095,2095,2095,0
|
|
20240408,184100,236582155,2095,2095,2095,2095,0
|
|
20240408,184000,236582155,2095,2095,2095,2095,0
|
|
20240408,183900,236582155,2095,2095,2095,2095,0
|
|
20240408,183800,236582155,2095,2095,2095,2095,0
|
|
20240408,183700,236582155,2095,2095,2095,2095,0
|
|
20240408,183600,236582155,2095,2095,2095,2095,0
|
|
20240408,183500,236582155,2095,2095,2095,2095,0
|
|
20240408,183400,236582155,2095,2095,2095,2095,0
|
|
20240408,183300,236582155,2095,2095,2095,2095,0
|
|
20240408,183200,236582155,2095,2095,2095,2095,0
|
|
20240408,183100,236582155,2095,2095,2095,2095,0
|
|
20240408,183000,236582155,2095,2095,2095,2095,0
|
|
20240408,182900,236582155,2095,2095,2095,2095,0
|
|
20240408,182800,236582155,2095,2095,2095,2095,0
|
|
20240408,182700,236582155,2095,2095,2095,2095,0
|
|
20240408,182600,236582155,2095,2095,2095,2095,0
|
|
20240408,182500,236582155,2095,2095,2095,2095,0
|
|
20240408,182400,236582155,2095,2095,2095,2095,0
|
|
20240408,182300,236582155,2095,2095,2095,2095,0
|
|
20240408,182200,236582155,2095,2095,2095,2095,0
|
|
20240408,182100,236582155,2095,2095,2095,2095,0
|
|
20240408,182000,236582155,2095,2095,2095,2095,0
|
|
20240408,181900,236582155,2095,2095,2095,2095,0
|
|
20240408,181800,236582155,2095,2095,2095,2095,0
|
|
20240408,181700,236582155,2095,2095,2095,2095,0
|
|
20240408,181600,236582155,2095,2095,2095,2095,0
|
|
20240408,181500,236582155,2095,2095,2095,2095,0
|
|
20240408,181400,236582155,2095,2095,2095,2095,3700
|
|
20240408,181300,236582155,2095,2095,2095,2095,0
|
|
20240408,181200,236582155,2095,2095,2095,2095,0
|
|
20240408,181100,236582155,2095,2095,2095,2095,0
|
|
20240408,181000,236582155,2095,2095,2095,2095,0
|
|
20240408,180900,236582155,2095,2095,2095,2095,0
|
|
20240408,180800,236582155,2095,2095,2095,2095,0
|
|
20240408,180700,236582155,2095,2095,2095,2095,0
|
|
20240408,180600,236582155,2095,2095,2095,2095,0
|
|
20240408,180500,236582155,2095,2095,2095,2095,0
|
|
20240408,180400,236582155,2095,2095,2095,2095,0
|
|
20240408,180300,236582155,2095,2095,2095,2095,0
|
|
20240408,180200,236582155,2095,2095,2095,2095,0
|
|
20240408,180100,236582155,2095,2095,2095,2095,0
|
|
20240408,180000,236582155,2095,2095,2095,2095,0
|
|
20240408,175900,236582155,2095,2095,2095,2095,0
|
|
20240408,175800,236582155,2095,2095,2095,2095,0
|
|
20240408,175700,236582155,2095,2095,2095,2095,0
|
|
20240408,175600,236582155,2095,2095,2095,2095,0
|
|
20240408,175500,236582155,2095,2095,2095,2095,0
|
|
20240408,175400,236582155,2095,2095,2095,2095,0
|
|
20240408,175300,236582155,2095,2095,2095,2095,0
|
|
20240408,175200,236582155,2095,2095,2095,2095,0
|
|
20240408,175100,236582155,2095,2095,2095,2095,0
|
|
20240408,175000,236582155,2095,2095,2095,2095,0
|
|
20240408,174900,236582155,2095,2095,2095,2095,0
|
|
20240408,174800,236582155,2095,2095,2095,2095,0
|
|
20240408,174700,236582155,2095,2095,2095,2095,0
|
|
20240408,174600,236582155,2095,2095,2095,2095,0
|
|
20240408,174500,236582155,2095,2095,2095,2095,0
|
|
20240408,174400,236582155,2095,2095,2095,2095,3700
|
|
20240408,174300,236582155,2095,2095,2095,2095,0
|
|
20240408,174200,236582155,2095,2095,2095,2095,0
|
|
20240408,174100,236582155,2095,2095,2095,2095,0
|
|
20240408,174000,236582155,2095,2095,2095,2095,0
|
|
20240408,173900,236582155,2095,2095,2095,2095,0
|
|
20240408,173800,236582155,2095,2095,2095,2095,0
|
|
20240408,173700,236582155,2095,2095,2095,2095,0
|
|
20240408,173600,236582155,2095,2095,2095,2095,0
|
|
20240408,173500,236582155,2095,2095,2095,2095,0
|
|
20240408,173400,236582155,2095,2095,2095,2095,0
|
|
20240408,173300,236582155,2095,2095,2095,2095,0
|
|
20240408,173200,236582155,2095,2095,2095,2095,0
|
|
20240408,173100,236582155,2095,2095,2095,2095,0
|
|
20240408,173000,236582155,2095,2095,2095,2095,0
|
|
20240408,172900,236582155,2095,2095,2095,2095,0
|
|
20240408,172800,236582155,2095,2095,2095,2095,0
|
|
20240408,172700,236582155,2095,2095,2095,2095,0
|
|
20240408,172600,236582155,2095,2095,2095,2095,0
|
|
20240408,172500,236582155,2095,2095,2095,2095,0
|
|
20240408,172400,236582155,2095,2095,2095,2095,0
|
|
20240408,172300,236582155,2095,2095,2095,2095,0
|
|
20240408,172200,236582155,2095,2095,2095,2095,0
|
|
20240408,172100,236582155,2095,2095,2095,2095,0
|
|
20240408,172000,236582155,2095,2095,2095,2095,0
|
|
20240408,171900,236582155,2095,2095,2095,2095,0
|
|
20240408,171800,236582155,2095,2095,2095,2095,0
|
|
20240408,171700,236582155,2095,2095,2095,2095,0
|
|
20240408,171600,236582155,2095,2095,2095,2095,0
|
|
20240408,171500,236582155,2095,2095,2095,2095,0
|
|
20240408,171400,236582155,2095,2095,2095,2095,3700
|
|
20240408,171300,236582155,2095,2095,2095,2095,0
|
|
20240408,171200,236582155,2095,2095,2095,2095,0
|
|
20240408,171100,236582155,2095,2095,2095,2095,0
|
|
20240408,171000,236582155,2095,2095,2095,2095,0
|
|
20240408,170900,236582155,2095,2095,2095,2095,0
|
|
20240408,170800,236582155,2095,2095,2095,2095,0
|
|
20240408,170700,236582155,2095,2095,2095,2095,0
|
|
20240408,170600,236582155,2095,2095,2095,2095,0
|
|
20240408,170500,236582155,2095,2095,2095,2095,0
|
|
20240408,170400,236582155,2095,2095,2095,2095,0
|
|
20240408,170300,236582155,2095,2095,2095,2095,0
|
|
20240408,170200,236582155,2095,2095,2095,2095,0
|
|
20240408,170100,236582155,2095,2095,2095,2095,0
|
|
20240408,170000,236582155,2095,2095,2095,2095,0
|
|
20240408,165900,236582155,2095,2095,2095,2095,0
|
|
20240408,165800,236582155,2095,2095,2095,2095,0
|
|
20240408,165700,236582155,2095,2095,2095,2095,0
|
|
20240408,165600,236582155,2095,2095,2095,2095,0
|
|
20240408,165500,236582155,2095,2095,2095,2095,0
|
|
20240408,165400,236582155,2095,2095,2095,2095,0
|
|
20240408,165300,236582155,2095,2095,2095,2095,0
|
|
20240408,165200,236582155,2095,2095,2095,2095,0
|
|
20240408,165100,236582155,2095,2095,2095,2095,0
|
|
20240408,165000,236582155,2095,2095,2095,2095,0
|
|
20240408,164900,236582155,2095,2095,2095,2095,0
|
|
20240408,164800,236582155,2095,2095,2095,2095,0
|
|
20240408,164700,236582155,2095,2095,2095,2095,0
|
|
20240408,164600,236582155,2095,2095,2095,2095,0
|
|
20240408,164500,236582155,2095,2095,2095,2095,0
|
|
20240408,164400,236582155,2095,2095,2095,2095,3700
|
|
20240408,164300,236582155,2095,2095,2095,2095,0
|
|
20240408,164200,236582155,2095,2095,2095,2095,0
|
|
20240408,164100,236582155,2095,2095,2095,2095,0
|
|
20240408,164000,236582155,2095,2095,2095,2095,0
|
|
20240408,163900,236582155,2095,2095,2095,2095,0
|
|
20240408,163800,236582155,2095,2095,2095,2095,0
|
|
20240408,163700,236582155,2095,2095,2095,2095,0
|
|
20240408,163600,236582155,2095,2095,2095,2095,0
|
|
20240408,163500,236582155,2095,2095,2095,2095,0
|
|
20240408,163400,236582155,2095,2095,2095,2095,0
|
|
20240408,163300,236582155,2095,2095,2095,2095,0
|
|
20240408,163200,236582155,2095,2095,2095,2095,0
|
|
20240408,163100,236582155,2095,2095,2095,2095,0
|
|
20240408,163000,236582155,2095,2095,2095,2095,0
|
|
20240408,162900,236582155,2095,2095,2095,2095,0
|
|
20240408,162800,236582155,2095,2095,2095,2095,0
|
|
20240408,162700,236582155,2095,2095,2095,2095,0
|
|
20240408,162600,236582155,2095,2095,2095,2095,0
|
|
20240408,162500,236582155,2095,2095,2095,2095,0
|
|
20240408,162400,236582155,2095,2095,2095,2095,0
|
|
20240408,162300,236582155,2095,2095,2095,2095,0
|
|
20240408,162200,236582155,2095,2095,2095,2095,0
|
|
20240408,162100,236582155,2095,2095,2095,2095,0
|
|
20240408,162000,236582155,2095,2095,2095,2095,0
|
|
20240408,161900,236582155,2095,2095,2095,2095,0
|
|
20240408,161800,236582155,2095,2095,2095,2095,0
|
|
20240408,161700,236582155,2095,2095,2095,2095,0
|
|
20240408,161600,236582155,2095,2095,2095,2095,0
|
|
20240408,161500,236582155,2095,2095,2095,2095,0
|
|
20240408,161400,236582155,2095,2095,2095,2095,3700
|
|
20240408,161300,236582155,2095,2095,2095,2095,0
|
|
20240408,161200,236582155,2095,2095,2095,2095,0
|
|
20240408,161100,236582155,2095,2095,2095,2095,0
|
|
20240408,161000,236582155,2095,2095,2095,2095,0
|
|
20240408,160900,236582155,2095,2095,2095,2095,0
|
|
20240408,160800,236582155,2095,2095,2095,2095,0
|
|
20240408,160700,236582155,2095,2095,2095,2095,0
|
|
20240408,160600,236582155,2095,2095,2095,2095,0
|
|
20240408,160500,236582155,2095,2095,2095,2095,0
|
|
20240408,160400,236582155,2095,2095,2095,2095,0
|
|
20240408,160300,236582155,2095,2095,2095,2095,0
|
|
20240408,160200,236582155,2095,2095,2095,2095,0
|
|
20240408,160100,236582155,2095,2095,2095,2095,0
|
|
20240408,160000,236582155,2095,2095,2095,2095,0
|
|
20240408,155900,236582155,2095,2095,2095,2095,0
|
|
20240408,155800,236582155,2095,2095,2095,2095,0
|
|
20240408,155700,236582155,2095,2095,2095,2095,0
|
|
20240408,155600,236582155,2095,2095,2095,2095,0
|
|
20240408,155500,236582155,2095,2095,2095,2095,0
|
|
20240408,155400,236582155,2095,2095,2095,2095,0
|
|
20240408,155300,236582155,2095,2095,2095,2095,0
|
|
20240408,155200,236582155,2095,2095,2095,2095,0
|
|
20240408,155100,236582155,2095,2095,2095,2095,0
|
|
20240408,155000,236582155,2095,2095,2095,2095,0
|
|
20240408,154900,236582155,2095,2095,2095,2095,0
|
|
20240408,154800,236582155,2095,2095,2095,2095,0
|
|
20240408,154700,236582155,2095,2095,2095,2095,0
|
|
20240408,154600,236582155,2095,2095,2095,2095,0
|
|
20240408,154500,236582155,2095,2095,2095,2095,0
|
|
20240408,154400,236582155,2095,2095,2095,2095,3700
|
|
20240408,154300,236582155,2095,2095,2095,2095,0
|
|
20240408,154200,236582155,2095,2095,2095,2095,0
|
|
20240408,154100,236582155,2095,2095,2095,2095,0
|
|
20240408,154000,236582155,2095,2095,2095,2095,0
|
|
20240408,153900,236582155,2095,2095,2095,2095,0
|
|
20240408,153800,236582155,2095,2095,2095,2095,0
|
|
20240408,153700,236582155,2095,2095,2095,2095,0
|
|
20240408,153600,236582155,2095,2095,2095,2095,0
|
|
20240408,153500,236582155,2095,2095,2095,2095,0
|
|
20240408,153400,236582155,2095,2095,2095,2095,0
|
|
20240408,153300,236582155,2095,2095,2095,2095,0
|
|
20240408,153200,236582155,2095,2095,2095,2095,0
|
|
20240408,153100,236582155,2095,2095,2095,2095,0
|
|
20240408,153000,236582155,2095,2095,2095,2095,3700
|
|
20240408,152900,228830655,2115,2115,2115,2115,0
|
|
20240408,152800,228830655,2115,2115,2115,2115,0
|
|
20240408,152700,228830655,2115,2115,2115,2115,0
|
|
20240408,152600,228830655,2115,2115,2115,2115,0
|
|
20240408,152500,228830655,2115,2115,2115,2115,0
|
|
20240408,152400,228830655,2115,2115,2115,2115,0
|
|
20240408,152300,228830655,2115,2115,2115,2115,0
|
|
20240408,152200,228830655,2115,2115,2115,2115,0
|
|
20240408,152100,228830655,2115,2115,2115,2115,0
|
|
20240408,152000,228830655,2115,2115,2115,2115,0
|
|
20240408,151900,228830655,2115,2115,2115,2115,0
|
|
20240408,151800,228830655,2115,2115,2115,2115,0
|
|
20240408,151700,228830655,2115,2095,2115,2095,1305
|
|
20240408,151600,226079580,2100,2100,2100,2100,1382
|
|
20240408,151500,223177380,2110,2110,2110,2110,0
|
|
20240408,151400,223177380,2110,2100,2110,2100,353
|
|
20240408,151300,222432575,2100,2100,2100,2100,298
|
|
20240408,151200,221806775,2100,2100,2100,2100,0
|
|
20240408,151100,221806775,2100,2100,2100,2100,0
|
|
20240408,151000,221806775,2100,2100,2100,2100,0
|
|
20240408,150900,221806775,2100,2100,2100,2100,0
|
|
20240408,150800,221806775,2100,2100,2100,2100,1
|
|
20240408,150700,221804675,2100,2110,2110,2100,10000
|
|
20240408,150600,200781100,2110,2110,2110,2110,149
|
|
20240408,150500,200466710,2115,2115,2115,2115,5
|
|
20240408,150400,200456135,2115,2115,2115,2115,5
|
|
20240408,150300,200445560,2115,2115,2115,2115,0
|
|
20240408,150200,200445560,2115,2115,2115,2115,0
|
|
20240408,150100,200445560,2115,2115,2115,2115,238
|
|
20240408,150000,199942190,2125,2125,2125,2125,0
|
|
20240408,145900,199942190,2125,2125,2125,2125,0
|
|
20240408,145800,199942190,2125,2120,2130,2120,267
|
|
20240408,145700,199373825,2120,2120,2120,2120,0
|
|
20240408,145600,199373825,2120,2120,2120,2115,2400
|
|
20240408,145500,194291970,2120,2130,2130,2120,1929
|
|
20240408,145400,190191435,2130,2130,2130,2130,0
|
|
20240408,145300,190191435,2130,2130,2130,2130,0
|
|
20240408,145200,190191435,2130,2130,2130,2130,0
|
|
20240408,145100,190191435,2130,2125,2130,2125,302
|
|
20240408,145000,189548180,2120,2125,2125,2120,1064
|
|
20240408,144900,187287500,2110,2110,2110,2110,1
|
|
20240408,144800,187285390,2115,2115,2115,2115,0
|
|
20240408,144700,187285390,2115,2110,2115,2110,13
|
|
20240408,144600,187257905,2105,2105,2105,2105,0
|
|
20240408,144500,187257905,2105,2105,2105,2105,0
|
|
20240408,144400,187257905,2105,2105,2105,2105,0
|
|
20240408,144300,187257905,2105,2105,2105,2105,0
|
|
20240408,144200,187257905,2105,2105,2105,2105,0
|
|
20240408,144100,187257905,2105,2105,2105,2105,0
|
|
20240408,144000,187257905,2105,2105,2105,2105,0
|
|
20240408,143900,187257905,2105,2105,2105,2105,0
|
|
20240408,143800,187257905,2105,2105,2105,2105,5
|
|
20240408,143700,187247380,2110,2110,2110,2110,2448
|
|
20240408,143600,182082100,2110,2110,2110,2110,0
|
|
20240408,143500,182082100,2110,2110,2110,2110,0
|
|
20240408,143400,182082100,2110,2110,2110,2110,0
|
|
20240408,143300,182082100,2110,2110,2110,2110,0
|
|
20240408,143200,182082100,2110,2110,2110,2110,0
|
|
20240408,143100,182082100,2110,2110,2110,2110,0
|
|
20240408,143000,182082100,2110,2110,2110,2110,0
|
|
20240408,142900,182082100,2110,2110,2110,2110,0
|
|
20240408,142800,182082100,2110,2110,2110,2110,0
|
|
20240408,142700,182082100,2110,2110,2110,2110,0
|
|
20240408,142600,182082100,2110,2110,2110,2110,100
|
|
20240408,142500,181871100,2105,2105,2105,2105,0
|
|
20240408,142400,181871100,2105,2105,2105,2105,0
|
|
20240408,142300,181871100,2105,2105,2105,2105,437
|
|
20240408,142200,180951215,2100,2100,2100,2100,100
|
|
20240408,142100,180741215,2110,2110,2110,2110,0
|
|
20240408,142000,180741215,2110,2110,2110,2110,0
|
|
20240408,141900,180741215,2110,2110,2110,2110,3000
|
|
20240408,141800,174411215,2105,2105,2105,2105,0
|
|
20240408,141700,174411215,2105,2105,2105,2105,0
|
|
20240408,141600,174411215,2105,2105,2105,2105,0
|
|
20240408,141500,174411215,2105,2105,2105,2105,0
|
|
20240408,141400,174411215,2105,2105,2105,2105,0
|
|
20240408,141300,174411215,2105,2105,2105,2105,0
|
|
20240408,141200,174411215,2105,2105,2105,2105,552
|
|
20240408,141100,173249255,2105,2105,2105,2105,0
|
|
20240408,141000,173249255,2105,2105,2105,2105,0
|
|
20240408,140900,173249255,2105,2105,2105,2105,0
|
|
20240408,140800,173249255,2105,2105,2105,2105,249
|
|
20240408,140700,172725110,2105,2105,2105,2105,300
|
|
20240408,140600,172093610,2105,2105,2105,2105,0
|
|
20240408,140500,172093610,2105,2105,2105,2105,0
|
|
20240408,140400,172093610,2105,2105,2105,2105,0
|
|
20240408,140300,172093610,2105,2105,2105,2105,0
|
|
20240408,140200,172093610,2105,2105,2105,2105,0
|
|
20240408,140100,172093610,2105,2105,2105,2105,0
|
|
20240408,140000,172093610,2105,2105,2105,2105,0
|
|
20240408,135900,172093610,2105,2105,2105,2105,0
|
|
20240408,135800,172093610,2105,2105,2105,2105,46
|
|
20240408,135700,171996780,2110,2110,2110,2110,0
|
|
20240408,135600,171996780,2110,2110,2110,2110,0
|
|
20240408,135500,171996780,2110,2110,2110,2110,0
|
|
20240408,135400,171996780,2110,2105,2110,2105,933
|
|
20240408,135300,170031315,2110,2110,2110,2110,1
|
|
20240408,135200,170029205,2115,2115,2115,2115,0
|
|
20240408,135100,170029205,2115,2115,2115,2115,0
|
|
20240408,135000,170029205,2115,2115,2115,2115,0
|
|
20240408,134900,170029205,2115,2115,2115,2115,0
|
|
20240408,134800,170029205,2115,2115,2115,2115,0
|
|
20240408,134700,170029205,2115,2115,2115,2115,1800
|
|
20240408,134600,166222205,2115,2115,2115,2115,3
|
|
20240408,134500,166215860,2110,2105,2110,2105,28
|
|
20240408,134400,166156790,2110,2110,2110,2110,0
|
|
20240408,134300,166156790,2110,2105,2110,2105,129
|
|
20240408,134200,165884605,2100,2100,2100,2100,0
|
|
20240408,134100,165884605,2100,2100,2100,2100,0
|
|
20240408,134000,165884605,2100,2100,2100,2100,20
|
|
20240408,133900,165842605,2095,2095,2095,2095,0
|
|
20240408,133800,165842605,2095,2095,2095,2095,0
|
|
20240408,133700,165842605,2095,2095,2095,2095,0
|
|
20240408,133600,165842605,2095,2095,2095,2095,0
|
|
20240408,133500,165842605,2095,2095,2095,2095,0
|
|
20240408,133400,165842605,2095,2095,2095,2095,0
|
|
20240408,133300,165842605,2095,2095,2095,2095,0
|
|
20240408,133200,165842605,2095,2095,2095,2095,0
|
|
20240408,133100,165842605,2095,2095,2095,2095,0
|
|
20240408,133000,165842605,2095,2095,2095,2095,0
|
|
20240408,132900,165842605,2095,2095,2095,2095,97
|
|
20240408,132800,165639390,2095,2095,2095,2095,0
|
|
20240408,132700,165639390,2095,2095,2095,2095,0
|
|
20240408,132600,165639390,2095,2095,2095,2095,300
|
|
20240408,132500,165010890,2100,2100,2100,2100,0
|
|
20240408,132400,165010890,2100,2100,2100,2100,21
|
|
20240408,132300,164966790,2105,2105,2105,2105,0
|
|
20240408,132200,164966790,2105,2105,2105,2105,0
|
|
20240408,132100,164966790,2105,2105,2105,2105,0
|
|
20240408,132000,164966790,2105,2105,2105,2105,0
|
|
20240408,131900,164966790,2105,2105,2105,2105,0
|
|
20240408,131800,164966790,2105,2105,2105,2105,0
|
|
20240408,131700,164966790,2105,2105,2105,2105,0
|
|
20240408,131600,164966790,2105,2105,2105,2105,0
|
|
20240408,131500,164966790,2105,2105,2105,2105,0
|
|
20240408,131400,164966790,2105,2105,2105,2105,15
|
|
20240408,131300,164935215,2110,2110,2110,2110,0
|
|
20240408,131200,164935215,2110,2110,2110,2110,0
|
|
20240408,131100,164935215,2110,2110,2110,2110,0
|
|
20240408,131000,164935215,2110,2110,2110,2110,0
|
|
20240408,130900,164935215,2110,2110,2110,2110,0
|
|
20240408,130800,164935215,2110,2110,2110,2110,0
|
|
20240408,130700,164935215,2110,2110,2110,2110,0
|
|
20240408,130600,164935215,2110,2110,2110,2110,0
|
|
20240408,130500,164935215,2110,2110,2110,2110,994
|
|
20240408,130400,162837875,2110,2110,2110,2110,0
|
|
20240408,130300,162837875,2110,2105,2110,2105,2
|
|
20240408,130200,162833660,2100,2100,2100,2100,0
|
|
20240408,130100,162833660,2100,2100,2100,2100,0
|
|
20240408,130000,162833660,2100,2100,2100,2100,1
|
|
20240408,125900,162831560,2110,2110,2110,2110,0
|
|
20240408,125800,162831560,2110,2110,2110,2110,0
|
|
20240408,125700,162831560,2110,2100,2110,2100,10
|
|
20240408,125600,162810470,2110,2110,2110,2110,0
|
|
20240408,125500,162810470,2110,2110,2110,2110,0
|
|
20240408,125400,162810470,2110,2110,2110,2110,0
|
|
20240408,125300,162810470,2110,2110,2110,2110,1
|
|
20240408,125200,162808360,2105,2105,2105,2105,0
|
|
20240408,125100,162808360,2105,2105,2105,2105,13
|
|
20240408,125000,162780995,2100,2100,2100,2100,0
|
|
20240408,124900,162780995,2100,2100,2100,2100,1
|
|
20240408,124800,162778895,2110,2110,2110,2110,140
|
|
20240408,124700,162483495,2110,2100,2110,2100,3
|
|
20240408,124600,162477180,2100,2100,2100,2100,1
|
|
20240408,124500,162475080,2095,2095,2095,2095,0
|
|
20240408,124400,162475080,2095,2095,2095,2095,0
|
|
20240408,124300,162475080,2095,2095,2095,2095,0
|
|
20240408,124200,162475080,2095,2095,2095,2095,0
|
|
20240408,124100,162475080,2095,2095,2095,2095,0
|
|
20240408,124000,162475080,2095,2095,2095,2095,3
|
|
20240408,123900,162468795,2095,2100,2110,2095,401
|
|
20240408,123800,161622850,2100,2100,2100,2100,0
|
|
20240408,123700,161622850,2100,2100,2100,2100,0
|
|
20240408,123600,161622850,2100,2100,2100,2100,0
|
|
20240408,123500,161622850,2100,2100,2100,2100,0
|
|
20240408,123400,161622850,2100,2100,2100,2100,0
|
|
20240408,123300,161622850,2100,2100,2100,2100,0
|
|
20240408,123200,161622850,2100,2100,2100,2100,0
|
|
20240408,123100,161622850,2100,2100,2100,2100,0
|
|
20240408,123000,161622850,2100,2100,2100,2100,0
|
|
20240408,122900,161622850,2100,2100,2100,2100,0
|
|
20240408,122800,161622850,2100,2095,2100,2095,231
|
|
20240408,122700,161138745,2090,2090,2090,2090,594
|
|
20240408,122600,159897285,2085,2085,2085,2085,0
|
|
20240408,122500,159897285,2085,2085,2085,2085,6
|
|
20240408,122400,159884775,2090,2090,2090,2090,0
|
|
20240408,122300,159884775,2090,2090,2090,2090,0
|
|
20240408,122200,159884775,2090,2090,2090,2090,0
|
|
20240408,122100,159884775,2090,2090,2090,2090,0
|
|
20240408,122000,159884775,2090,2090,2090,2090,0
|
|
20240408,121900,159884775,2090,2090,2090,2090,0
|
|
20240408,121800,159884775,2090,2090,2090,2090,10
|
|
20240408,121700,159863875,2085,2085,2085,2085,0
|
|
20240408,121600,159863875,2085,2085,2085,2085,0
|
|
20240408,121500,159863875,2085,2085,2085,2085,3
|
|
20240408,121400,159857620,2085,2085,2085,2085,4
|
|
20240408,121300,159849280,2085,2090,2090,2085,1000
|
|
20240408,121200,157764130,2090,2090,2090,2090,0
|
|
20240408,121100,157764130,2090,2090,2090,2090,6
|
|
20240408,121000,157751590,2090,2090,2090,2090,0
|
|
20240408,120900,157751590,2090,2090,2090,2090,0
|
|
20240408,120800,157751590,2090,2090,2090,2090,0
|
|
20240408,120700,157751590,2090,2090,2090,2090,928
|
|
20240408,120600,155812070,2100,2100,2100,2100,0
|
|
20240408,120500,155812070,2100,2100,2100,2100,0
|
|
20240408,120400,155812070,2100,2100,2100,2100,0
|
|
20240408,120300,155812070,2100,2100,2100,2100,0
|
|
20240408,120200,155812070,2100,2100,2100,2100,1
|
|
20240408,120100,155809970,2100,2095,2100,2095,15
|
|
20240408,120000,155778495,2095,2095,2095,2095,10
|
|
20240408,115900,155757545,2090,2090,2090,2090,0
|
|
20240408,115800,155757545,2090,2090,2090,2090,0
|
|
20240408,115700,155757545,2090,2090,2090,2090,0
|
|
20240408,115600,155757545,2090,2090,2090,2090,0
|
|
20240408,115500,155757545,2090,2090,2090,2090,0
|
|
20240408,115400,155757545,2090,2090,2090,2090,17
|
|
20240408,115300,155722015,2110,2110,2110,2110,0
|
|
20240408,115200,155722015,2110,2110,2110,2110,0
|
|
20240408,115100,155722015,2110,2110,2110,2110,0
|
|
20240408,115000,155722015,2110,2110,2110,2110,0
|
|
20240408,114900,155722015,2110,2110,2110,2110,0
|
|
20240408,114800,155722015,2110,2110,2110,2110,0
|
|
20240408,114700,155722015,2110,2110,2110,2110,0
|
|
20240408,114600,155722015,2110,2110,2110,2110,0
|
|
20240408,114500,155722015,2110,2110,2110,2110,0
|
|
20240408,114400,155722015,2110,2110,2110,2110,0
|
|
20240408,114300,155722015,2110,2115,2115,2110,8
|
|
20240408,114200,155705125,2115,2120,2120,2100,3175
|
|
20240408,114100,149009405,2120,2120,2120,2120,0
|
|
20240408,114000,149009405,2120,2120,2120,2120,0
|
|
20240408,113900,149009405,2120,2120,2120,2120,30
|
|
20240408,113800,148945805,2125,2125,2125,2125,4
|
|
20240408,113700,148937305,2125,2125,2125,2125,1
|
|
20240408,113600,148935180,2130,2130,2130,2130,0
|
|
20240408,113500,148935180,2130,2130,2130,2130,0
|
|
20240408,113400,148935180,2130,2125,2130,2125,999
|
|
20240408,113300,146807335,2125,2125,2125,2125,1
|
|
20240408,113200,146805210,2125,2125,2125,2125,0
|
|
20240408,113100,146805210,2125,2125,2125,2125,112
|
|
20240408,113000,146567210,2125,2125,2125,2125,389
|
|
20240408,112900,145740585,2130,2130,2130,2130,0
|
|
20240408,112800,145740585,2130,2130,2130,2130,0
|
|
20240408,112700,145740585,2130,2130,2130,2130,0
|
|
20240408,112600,145740585,2130,2130,2130,2130,10
|
|
20240408,112500,145719285,2130,2140,2140,2130,2943
|
|
20240408,112400,139446895,2145,2140,2145,2140,119
|
|
20240408,112300,139191645,2140,2130,2140,2130,153
|
|
20240408,112200,138864830,2125,2125,2125,2125,0
|
|
20240408,112100,138864830,2125,2125,2125,2125,302
|
|
20240408,112000,138223080,2130,2130,2130,2130,0
|
|
20240408,111900,138223080,2130,2130,2130,2130,0
|
|
20240408,111800,138223080,2130,2130,2130,2130,0
|
|
20240408,111700,138223080,2130,2130,2130,2130,0
|
|
20240408,111600,138223080,2130,2130,2130,2130,6
|
|
20240408,111500,138210300,2125,2125,2125,2125,273
|
|
20240408,111400,137630175,2130,2130,2130,2130,727
|
|
20240408,111300,136081665,2135,2135,2135,2135,0
|
|
20240408,111200,136081665,2135,2135,2135,2135,0
|
|
20240408,111100,136081665,2135,2135,2135,2135,0
|
|
20240408,111000,136081665,2135,2135,2135,2135,0
|
|
20240408,110900,136081665,2135,2135,2135,2135,0
|
|
20240408,110800,136081665,2135,2135,2135,2135,0
|
|
20240408,110700,136081665,2135,2135,2135,2135,0
|
|
20240408,110600,136081665,2135,2135,2135,2135,0
|
|
20240408,110500,136081665,2135,2135,2135,2135,0
|
|
20240408,110400,136081665,2135,2135,2135,2135,25
|
|
20240408,110300,136028290,2135,2135,2135,2135,84
|
|
20240408,110200,135848950,2135,2135,2135,2135,0
|
|
20240408,110100,135848950,2135,2135,2135,2135,111
|
|
20240408,110000,135611965,2135,2135,2135,2135,0
|
|
20240408,105900,135611965,2135,2135,2135,2135,0
|
|
20240408,105800,135611965,2135,2135,2135,2135,1
|
|
20240408,105700,135609830,2135,2135,2135,2135,799
|
|
20240408,105600,133903965,2135,2135,2135,2135,1
|
|
20240408,105500,133901830,2140,2140,2140,2140,0
|
|
20240408,105400,133901830,2140,2140,2140,2140,0
|
|
20240408,105300,133901830,2140,2140,2140,2140,15
|
|
20240408,105200,133869730,2140,2140,2140,2140,5
|
|
20240408,105100,133859030,2145,2145,2145,2145,0
|
|
20240408,105000,133859030,2145,2140,2145,2140,3
|
|
20240408,104900,133852600,2135,2135,2135,2135,130
|
|
20240408,104800,133575050,2130,2130,2130,2130,0
|
|
20240408,104700,133575050,2130,2130,2130,2130,0
|
|
20240408,104600,133575050,2130,2130,2130,2130,3
|
|
20240408,104500,133568660,2130,2130,2130,2130,0
|
|
20240408,104400,133568660,2130,2130,2130,2130,0
|
|
20240408,104300,133568660,2130,2130,2130,2130,0
|
|
20240408,104200,133568660,2130,2130,2130,2130,0
|
|
20240408,104100,133568660,2130,2130,2130,2130,0
|
|
20240408,104000,133568660,2130,2130,2130,2130,0
|
|
20240408,103900,133568660,2130,2130,2130,2130,1
|
|
20240408,103800,133566530,2125,2130,2130,2125,591
|
|
20240408,103700,132310650,2135,2135,2135,2135,0
|
|
20240408,103600,132310650,2135,2135,2135,2135,0
|
|
20240408,103500,132310650,2135,2135,2135,2135,0
|
|
20240408,103400,132310650,2135,2130,2135,2130,5
|
|
20240408,103300,132299985,2135,2130,2135,2130,2
|
|
20240408,103200,132295720,2125,2125,2125,2125,0
|
|
20240408,103100,132295720,2125,2125,2125,2125,0
|
|
20240408,103000,132295720,2125,2125,2125,2125,0
|
|
20240408,102900,132295720,2125,2125,2125,2125,0
|
|
20240408,102800,132295720,2125,2130,2135,2125,507
|
|
20240408,102700,131213310,2145,2145,2145,2145,0
|
|
20240408,102600,131213310,2145,2135,2145,2135,232
|
|
20240408,102500,130717780,2130,2130,2130,2130,0
|
|
20240408,102400,130717780,2130,2130,2130,2130,1271
|
|
20240408,102300,128010550,2145,2145,2145,2145,0
|
|
20240408,102200,128010550,2145,2145,2145,2145,0
|
|
20240408,102100,128010550,2145,2145,2145,2145,0
|
|
20240408,102000,128010550,2145,2135,2145,2135,10
|
|
20240408,101900,127989135,2145,2135,2145,2135,2
|
|
20240408,101800,127984855,2135,2135,2140,2135,528
|
|
20240408,101700,126856600,2140,2140,2140,2140,0
|
|
20240408,101600,126856600,2140,2140,2140,2140,0
|
|
20240408,101500,126856600,2140,2140,2140,2140,0
|
|
20240408,101400,126856600,2140,2140,2140,2140,0
|
|
20240408,101300,126856600,2140,2140,2140,2140,1200
|
|
20240408,101200,124288600,2135,2135,2135,2135,12
|
|
20240408,101100,124262980,2130,2130,2130,2130,0
|
|
20240408,101000,124262980,2130,2160,2160,2130,2897
|
|
20240408,100900,118039565,2160,2160,2160,2160,6067
|
|
20240408,100800,104934845,2170,2170,2170,2170,163
|
|
20240408,100700,104581135,2170,2165,2170,2165,580
|
|
20240408,100600,103322685,2165,2165,2165,2165,1
|
|
20240408,100500,103320520,2170,2170,2170,2170,251
|
|
20240408,100400,102775850,2170,2160,2170,2160,5083
|
|
20240408,100300,91796025,2170,2170,2170,2170,0
|
|
20240408,100200,91796025,2170,2165,2170,2165,606
|
|
20240408,100100,90484030,2165,2165,2170,2165,905
|
|
20240408,100000,88524680,2165,2165,2170,2165,242
|
|
20240408,095900,88000740,2170,2170,2170,2170,0
|
|
20240408,095800,88000740,2170,2160,2170,2155,25
|
|
20240408,095700,87946740,2160,2160,2160,2160,129
|
|
20240408,095600,87668100,2175,2175,2175,2175,2108
|
|
20240408,095500,83083200,2175,2160,2175,2160,1911
|
|
20240408,095400,78950395,2160,2150,2160,2150,562
|
|
20240408,095300,77742080,2155,2155,2155,2155,9
|
|
20240408,095200,77722685,2160,2160,2160,2160,0
|
|
20240408,095100,77722685,2160,2160,2160,2160,0
|
|
20240408,095000,77722685,2160,2155,2160,2155,5
|
|
20240408,094900,77711900,2160,2160,2160,2160,0
|
|
20240408,094800,77711900,2160,2160,2160,2160,0
|
|
20240408,094700,77711900,2160,2145,2160,2145,26
|
|
20240408,094600,77655890,2165,2165,2165,2165,30
|
|
20240408,094500,77590940,2155,2155,2155,2155,1
|
|
20240408,094400,77588785,2165,2165,2165,2165,0
|
|
20240408,094300,77588785,2165,2145,2165,2135,2049
|
|
20240408,094200,73180515,2155,2155,2155,2155,0
|
|
20240408,094100,73180515,2155,2155,2155,2155,8
|
|
20240408,094000,73163275,2145,2155,2165,2145,1041
|
|
20240408,093900,70909770,2165,2165,2165,2165,1309
|
|
20240408,093800,68075785,2165,2165,2165,2165,5
|
|
20240408,093700,68064960,2160,2130,2160,2130,267
|
|
20240408,093600,67493570,2130,2130,2130,2130,30
|
|
20240408,093500,67429670,2120,2125,2130,2120,100
|
|
20240408,093400,67217120,2120,2120,2120,2120,19
|
|
20240408,093300,67176840,2115,2115,2115,2115,414
|
|
20240408,093200,66301230,2130,2130,2130,2130,0
|
|
20240408,093100,66301230,2130,2125,2130,2120,541
|
|
20240408,093000,65150230,2125,2125,2125,2125,95
|
|
20240408,092900,64948355,2125,2120,2125,2120,600
|
|
20240408,092800,63674855,2125,2120,2125,2120,198
|
|
20240408,092700,63255090,2105,2120,2120,2105,1226
|
|
20240408,092600,60670740,2120,2135,2135,2120,4201
|
|
20240408,092500,51725000,2135,2130,2135,2130,343
|
|
20240408,092400,50992735,2140,2135,2140,2135,44
|
|
20240408,092300,50898695,2130,2130,2130,2130,701
|
|
20240408,092200,49405565,2145,2140,2145,2140,1097
|
|
20240408,092100,47057640,2140,2135,2140,2135,9
|
|
20240408,092000,47038420,2140,2135,2140,2130,252
|
|
20240408,091900,46501265,2135,2135,2135,2135,1000
|
|
20240408,091800,44366265,2140,2145,2145,2135,110
|
|
20240408,091700,44131265,2155,2155,2155,2155,20
|
|
20240408,091600,44088165,2140,2165,2165,2140,2498
|
|
20240408,091500,38733505,2170,2170,2170,2160,474
|
|
20240408,091400,37705925,2170,2130,2170,2130,4745
|
|
20240408,091300,27536290,2130,2130,2130,2130,21
|
|
20240408,091200,27491560,2135,2135,2135,2135,0
|
|
20240408,091100,27491560,2135,2120,2135,2120,410
|
|
20240408,091000,26616570,2140,2140,2140,2140,15
|
|
20240408,090900,26584470,2130,2110,2130,2110,4149
|
|
20240408,090800,17781790,2105,2095,2105,2095,199
|
|
20240408,090700,17363705,2095,2095,2095,2095,400
|
|
20240408,090600,16525705,2090,2100,2100,2090,511
|
|
20240408,090500,15454475,2100,2100,2100,2100,0
|
|
20240408,090400,15454475,2100,2100,2100,2100,0
|
|
20240408,090300,15454475,2100,2080,2100,2080,3465
|
|
20240408,090200,8243275,2080,2100,2100,2080,2626
|
|
20240408,090100,2754130,2115,2105,2115,2105,1147
|
|
20240408,090000,334995,2110,2105,2110,2105,159
|