619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191600,163326010,2385,2385,2385,2385,5484
|
|
20240411,191500,163326010,2385,2385,2385,2385,0
|
|
20240411,191400,163326010,2385,2385,2385,2385,0
|
|
20240411,191300,163326010,2385,2385,2385,2385,0
|
|
20240411,191200,163326010,2385,2385,2385,2385,0
|
|
20240411,191100,163326010,2385,2385,2385,2385,0
|
|
20240411,191000,163326010,2385,2385,2385,2385,0
|
|
20240411,190900,163326010,2385,2385,2385,2385,0
|
|
20240411,190800,163326010,2385,2385,2385,2385,0
|
|
20240411,190700,163326010,2385,2385,2385,2385,0
|
|
20240411,190600,163326010,2385,2385,2385,2385,0
|
|
20240411,190500,163326010,2385,2385,2385,2385,0
|
|
20240411,190400,163326010,2385,2385,2385,2385,0
|
|
20240411,190300,163326010,2385,2385,2385,2385,0
|
|
20240411,190200,163326010,2385,2385,2385,2385,0
|
|
20240411,190100,163326010,2385,2385,2385,2385,0
|
|
20240411,190000,163326010,2385,2385,2385,2385,0
|
|
20240411,185900,163326010,2385,2385,2385,2385,0
|
|
20240411,185800,163326010,2385,2385,2385,2385,0
|
|
20240411,185700,163326010,2385,2385,2385,2385,0
|
|
20240411,185600,163326010,2385,2385,2385,2385,0
|
|
20240411,185500,163326010,2385,2385,2385,2385,0
|
|
20240411,185400,163326010,2385,2385,2385,2385,0
|
|
20240411,185300,163326010,2385,2385,2385,2385,0
|
|
20240411,185200,163326010,2385,2385,2385,2385,0
|
|
20240411,185100,163326010,2385,2385,2385,2385,0
|
|
20240411,185000,163326010,2385,2385,2385,2385,0
|
|
20240411,184900,163326010,2385,2385,2385,2385,0
|
|
20240411,184800,163326010,2385,2385,2385,2385,0
|
|
20240411,184700,163326010,2385,2385,2385,2385,0
|
|
20240411,184600,163326010,2385,2385,2385,2385,5484
|
|
20240411,184500,163326010,2385,2385,2385,2385,0
|
|
20240411,184400,163326010,2385,2385,2385,2385,0
|
|
20240411,184300,163326010,2385,2385,2385,2385,0
|
|
20240411,184200,163326010,2385,2385,2385,2385,0
|
|
20240411,184100,163326010,2385,2385,2385,2385,0
|
|
20240411,184000,163326010,2385,2385,2385,2385,0
|
|
20240411,183900,163326010,2385,2385,2385,2385,0
|
|
20240411,183800,163326010,2385,2385,2385,2385,0
|
|
20240411,183700,163326010,2385,2385,2385,2385,0
|
|
20240411,183600,163326010,2385,2385,2385,2385,0
|
|
20240411,183500,163326010,2385,2385,2385,2385,0
|
|
20240411,183400,163326010,2385,2385,2385,2385,0
|
|
20240411,183300,163326010,2385,2385,2385,2385,0
|
|
20240411,183200,163326010,2385,2385,2385,2385,0
|
|
20240411,183100,163326010,2385,2385,2385,2385,0
|
|
20240411,183000,163326010,2385,2385,2385,2385,0
|
|
20240411,182900,163326010,2385,2385,2385,2385,0
|
|
20240411,182800,163326010,2385,2385,2385,2385,0
|
|
20240411,182700,163326010,2385,2385,2385,2385,0
|
|
20240411,182600,163326010,2385,2385,2385,2385,0
|
|
20240411,182500,163326010,2385,2385,2385,2385,0
|
|
20240411,182400,163326010,2385,2385,2385,2385,0
|
|
20240411,182300,163326010,2385,2385,2385,2385,0
|
|
20240411,182200,163326010,2385,2385,2385,2385,0
|
|
20240411,182100,163326010,2385,2385,2385,2385,0
|
|
20240411,182000,163326010,2385,2385,2385,2385,0
|
|
20240411,181900,163326010,2385,2385,2385,2385,0
|
|
20240411,181800,163326010,2385,2385,2385,2385,0
|
|
20240411,181700,163326010,2385,2385,2385,2385,0
|
|
20240411,181600,163326010,2385,2385,2385,2385,5484
|
|
20240411,181500,163326010,2385,2385,2385,2385,0
|
|
20240411,181400,163326010,2385,2385,2385,2385,0
|
|
20240411,181300,163326010,2385,2385,2385,2385,0
|
|
20240411,181200,163326010,2385,2385,2385,2385,0
|
|
20240411,181100,163326010,2385,2385,2385,2385,0
|
|
20240411,181000,163326010,2385,2385,2385,2385,0
|
|
20240411,180900,163326010,2385,2385,2385,2385,0
|
|
20240411,180800,163326010,2385,2385,2385,2385,0
|
|
20240411,180700,163326010,2385,2385,2385,2385,0
|
|
20240411,180600,163326010,2385,2385,2385,2385,0
|
|
20240411,180500,163326010,2385,2385,2385,2385,0
|
|
20240411,180400,163326010,2385,2385,2385,2385,0
|
|
20240411,180300,163326010,2385,2385,2385,2385,0
|
|
20240411,180200,163326010,2385,2385,2385,2385,0
|
|
20240411,180100,163326010,2385,2385,2385,2385,0
|
|
20240411,180000,163326010,2385,2385,2385,2385,0
|
|
20240411,175900,163326010,2385,2385,2385,2385,0
|
|
20240411,175800,163326010,2385,2385,2385,2385,0
|
|
20240411,175700,163326010,2385,2385,2385,2385,0
|
|
20240411,175600,163326010,2385,2385,2385,2385,0
|
|
20240411,175500,163326010,2385,2385,2385,2385,0
|
|
20240411,175400,163326010,2385,2385,2385,2385,0
|
|
20240411,175300,163326010,2385,2385,2385,2385,0
|
|
20240411,175200,163326010,2385,2385,2385,2385,0
|
|
20240411,175100,163326010,2385,2385,2385,2385,0
|
|
20240411,175000,163326010,2385,2385,2385,2385,0
|
|
20240411,174900,163326010,2385,2385,2385,2385,0
|
|
20240411,174800,163326010,2385,2385,2385,2385,0
|
|
20240411,174700,163326010,2385,2385,2385,2385,0
|
|
20240411,174600,163326010,2385,2385,2385,2385,5484
|
|
20240411,174500,163326010,2385,2385,2385,2385,0
|
|
20240411,174400,163326010,2385,2385,2385,2385,0
|
|
20240411,174300,163326010,2385,2385,2385,2385,0
|
|
20240411,174200,163326010,2385,2385,2385,2385,0
|
|
20240411,174100,163326010,2385,2385,2385,2385,0
|
|
20240411,174000,163326010,2385,2385,2385,2385,0
|
|
20240411,173900,163326010,2385,2385,2385,2385,0
|
|
20240411,173800,163326010,2385,2385,2385,2385,0
|
|
20240411,173700,163326010,2385,2385,2385,2385,0
|
|
20240411,173600,163326010,2385,2385,2385,2385,0
|
|
20240411,173500,163326010,2385,2385,2385,2385,0
|
|
20240411,173400,163326010,2385,2385,2385,2385,0
|
|
20240411,173300,163326010,2385,2385,2385,2385,0
|
|
20240411,173200,163326010,2385,2385,2385,2385,0
|
|
20240411,173100,163326010,2385,2385,2385,2385,0
|
|
20240411,173000,163326010,2385,2385,2385,2385,0
|
|
20240411,172900,163326010,2385,2385,2385,2385,0
|
|
20240411,172800,163326010,2385,2385,2385,2385,0
|
|
20240411,172700,163326010,2385,2385,2385,2385,0
|
|
20240411,172600,163326010,2385,2385,2385,2385,0
|
|
20240411,172500,163326010,2385,2385,2385,2385,0
|
|
20240411,172400,163326010,2385,2385,2385,2385,0
|
|
20240411,172300,163326010,2385,2385,2385,2385,0
|
|
20240411,172200,163326010,2385,2385,2385,2385,0
|
|
20240411,172100,163326010,2385,2385,2385,2385,0
|
|
20240411,172000,163326010,2385,2385,2385,2385,0
|
|
20240411,171900,163326010,2385,2385,2385,2385,0
|
|
20240411,171800,163326010,2385,2385,2385,2385,0
|
|
20240411,171700,163326010,2385,2385,2385,2385,0
|
|
20240411,171600,163326010,2385,2385,2385,2385,5484
|
|
20240411,171500,163326010,2385,2385,2385,2385,0
|
|
20240411,171400,163326010,2385,2385,2385,2385,0
|
|
20240411,171300,163326010,2385,2385,2385,2385,0
|
|
20240411,171200,163326010,2385,2385,2385,2385,0
|
|
20240411,171100,163326010,2385,2385,2385,2385,0
|
|
20240411,171000,163326010,2385,2385,2385,2385,0
|
|
20240411,170900,163326010,2385,2385,2385,2385,0
|
|
20240411,170800,163326010,2385,2385,2385,2385,0
|
|
20240411,170700,163326010,2385,2385,2385,2385,0
|
|
20240411,170600,163326010,2385,2385,2385,2385,0
|
|
20240411,170500,163326010,2385,2385,2385,2385,0
|
|
20240411,170400,163326010,2385,2385,2385,2385,0
|
|
20240411,170300,163326010,2385,2385,2385,2385,0
|
|
20240411,170200,163326010,2385,2385,2385,2385,0
|
|
20240411,170100,163326010,2385,2385,2385,2385,0
|
|
20240411,170000,163326010,2385,2385,2385,2385,0
|
|
20240411,165900,163326010,2385,2385,2385,2385,0
|
|
20240411,165800,163326010,2385,2385,2385,2385,0
|
|
20240411,165700,163326010,2385,2385,2385,2385,0
|
|
20240411,165600,163326010,2385,2385,2385,2385,0
|
|
20240411,165500,163326010,2385,2385,2385,2385,0
|
|
20240411,165400,163326010,2385,2385,2385,2385,0
|
|
20240411,165300,163326010,2385,2385,2385,2385,0
|
|
20240411,165200,163326010,2385,2385,2385,2385,0
|
|
20240411,165100,163326010,2385,2385,2385,2385,0
|
|
20240411,165000,163326010,2385,2385,2385,2385,0
|
|
20240411,164900,163326010,2385,2385,2385,2385,0
|
|
20240411,164800,163326010,2385,2385,2385,2385,0
|
|
20240411,164700,163326010,2385,2385,2385,2385,0
|
|
20240411,164600,163326010,2385,2385,2385,2385,5484
|
|
20240411,164500,163326010,2385,2385,2385,2385,0
|
|
20240411,164400,163326010,2385,2385,2385,2385,0
|
|
20240411,164300,163326010,2385,2385,2385,2385,0
|
|
20240411,164200,163326010,2385,2385,2385,2385,0
|
|
20240411,164100,163326010,2385,2385,2385,2385,0
|
|
20240411,164000,163326010,2385,2385,2385,2385,0
|
|
20240411,163900,163326010,2385,2385,2385,2385,0
|
|
20240411,163800,163326010,2385,2385,2385,2385,0
|
|
20240411,163700,163326010,2385,2385,2385,2385,0
|
|
20240411,163600,163326010,2385,2385,2385,2385,0
|
|
20240411,163500,163326010,2385,2385,2385,2385,0
|
|
20240411,163400,163326010,2385,2385,2385,2385,0
|
|
20240411,163300,163326010,2385,2385,2385,2385,0
|
|
20240411,163200,163326010,2385,2385,2385,2385,0
|
|
20240411,163100,163326010,2385,2385,2385,2385,0
|
|
20240411,163000,163326010,2385,2385,2385,2385,0
|
|
20240411,162900,163326010,2385,2385,2385,2385,0
|
|
20240411,162800,163326010,2385,2385,2385,2385,0
|
|
20240411,162700,163326010,2385,2385,2385,2385,0
|
|
20240411,162600,163326010,2385,2385,2385,2385,0
|
|
20240411,162500,163326010,2385,2385,2385,2385,0
|
|
20240411,162400,163326010,2385,2385,2385,2385,0
|
|
20240411,162300,163326010,2385,2385,2385,2385,0
|
|
20240411,162200,163326010,2385,2385,2385,2385,0
|
|
20240411,162100,163326010,2385,2385,2385,2385,0
|
|
20240411,162000,163326010,2385,2385,2385,2385,0
|
|
20240411,161900,163326010,2385,2385,2385,2385,0
|
|
20240411,161800,163326010,2385,2385,2385,2385,0
|
|
20240411,161700,163326010,2385,2385,2385,2385,0
|
|
20240411,161600,163326010,2385,2385,2385,2385,5484
|
|
20240411,161500,163326010,2385,2385,2385,2385,0
|
|
20240411,161400,163326010,2385,2385,2385,2385,0
|
|
20240411,161300,163326010,2385,2385,2385,2385,0
|
|
20240411,161200,163326010,2385,2385,2385,2385,0
|
|
20240411,161100,163326010,2385,2385,2385,2385,0
|
|
20240411,161000,163326010,2385,2385,2385,2385,0
|
|
20240411,160900,163326010,2385,2385,2385,2385,0
|
|
20240411,160800,163326010,2385,2385,2385,2385,0
|
|
20240411,160700,163326010,2385,2385,2385,2385,0
|
|
20240411,160600,163326010,2385,2385,2385,2385,0
|
|
20240411,160500,163326010,2385,2385,2385,2385,0
|
|
20240411,160400,163326010,2385,2385,2385,2385,0
|
|
20240411,160300,163326010,2385,2385,2385,2385,0
|
|
20240411,160200,163326010,2385,2385,2385,2385,0
|
|
20240411,160100,163326010,2385,2385,2385,2385,0
|
|
20240411,160000,163326010,2385,2385,2385,2385,0
|
|
20240411,155900,163326010,2385,2385,2385,2385,0
|
|
20240411,155800,163326010,2385,2385,2385,2385,0
|
|
20240411,155700,163326010,2385,2385,2385,2385,0
|
|
20240411,155600,163326010,2385,2385,2385,2385,0
|
|
20240411,155500,163326010,2385,2385,2385,2385,0
|
|
20240411,155400,163326010,2385,2385,2385,2385,0
|
|
20240411,155300,163326010,2385,2385,2385,2385,0
|
|
20240411,155200,163326010,2385,2385,2385,2385,0
|
|
20240411,155100,163326010,2385,2385,2385,2385,0
|
|
20240411,155000,163326010,2385,2385,2385,2385,0
|
|
20240411,154900,163326010,2385,2385,2385,2385,0
|
|
20240411,154800,163326010,2385,2385,2385,2385,0
|
|
20240411,154700,163326010,2385,2385,2385,2385,0
|
|
20240411,154600,163326010,2385,2385,2385,2385,5484
|
|
20240411,154500,163326010,2385,2385,2385,2385,0
|
|
20240411,154400,163326010,2385,2385,2385,2385,0
|
|
20240411,154300,163326010,2385,2385,2385,2385,0
|
|
20240411,154200,163326010,2385,2385,2385,2385,0
|
|
20240411,154100,163326010,2385,2385,2385,2385,0
|
|
20240411,154000,163326010,2385,2385,2385,2385,0
|
|
20240411,153900,163326010,2385,2385,2385,2385,0
|
|
20240411,153800,163326010,2385,2385,2385,2385,0
|
|
20240411,153700,163326010,2385,2385,2385,2385,0
|
|
20240411,153600,163326010,2385,2385,2385,2385,0
|
|
20240411,153500,163326010,2385,2385,2385,2385,0
|
|
20240411,153400,163326010,2385,2385,2385,2385,0
|
|
20240411,153300,163326010,2385,2385,2385,2385,0
|
|
20240411,153200,163326010,2385,2385,2385,2385,0
|
|
20240411,153100,163326010,2385,2385,2385,2385,0
|
|
20240411,153000,163326010,2385,2385,2385,2385,5484
|
|
20240411,152900,150246670,2385,2385,2385,2385,0
|
|
20240411,152800,150246670,2385,2385,2385,2385,0
|
|
20240411,152700,150246670,2385,2385,2385,2385,0
|
|
20240411,152600,150246670,2385,2385,2385,2385,0
|
|
20240411,152500,150246670,2385,2385,2385,2385,0
|
|
20240411,152400,150246670,2385,2385,2385,2385,0
|
|
20240411,152300,150246670,2385,2385,2385,2385,0
|
|
20240411,152200,150246670,2385,2385,2385,2385,0
|
|
20240411,152100,150246670,2385,2385,2385,2385,0
|
|
20240411,152000,150246670,2385,2385,2385,2385,0
|
|
20240411,151900,150246670,2385,2385,2385,2385,68
|
|
20240411,151800,150084490,2385,2385,2385,2385,0
|
|
20240411,151700,150084490,2385,2385,2385,2385,9
|
|
20240411,151600,150063025,2385,2380,2385,2380,1299
|
|
20240411,151500,146969260,2375,2380,2380,2375,19
|
|
20240411,151400,146924130,2380,2380,2380,2380,144
|
|
20240411,151300,146581410,2385,2385,2385,2385,41
|
|
20240411,151200,146483625,2385,2385,2385,2385,0
|
|
20240411,151100,146483625,2385,2385,2385,2385,0
|
|
20240411,151000,146483625,2385,2385,2385,2385,0
|
|
20240411,150900,146483625,2385,2385,2385,2385,0
|
|
20240411,150800,146483625,2385,2385,2385,2385,0
|
|
20240411,150700,146483625,2385,2385,2385,2385,1
|
|
20240411,150600,146481240,2380,2380,2380,2380,501
|
|
20240411,150500,145288860,2385,2385,2385,2385,1
|
|
20240411,150400,145286475,2385,2385,2385,2385,26
|
|
20240411,150300,145224465,2390,2390,2390,2390,0
|
|
20240411,150200,145224465,2390,2390,2390,2390,2
|
|
20240411,150100,145219685,2385,2385,2385,2385,15
|
|
20240411,150000,145183910,2385,2385,2385,2385,83
|
|
20240411,145900,144985955,2380,2380,2380,2380,0
|
|
20240411,145800,144985955,2380,2380,2380,2380,0
|
|
20240411,145700,144985955,2380,2380,2380,2380,0
|
|
20240411,145600,144985955,2380,2380,2380,2380,1250
|
|
20240411,145500,142010955,2380,2380,2380,2380,0
|
|
20240411,145400,142010955,2380,2380,2380,2380,60
|
|
20240411,145300,141868155,2385,2385,2385,2385,0
|
|
20240411,145200,141868155,2385,2385,2385,2385,0
|
|
20240411,145100,141868155,2385,2385,2385,2385,0
|
|
20240411,145000,141868155,2385,2385,2385,2385,0
|
|
20240411,144900,141868155,2385,2385,2385,2385,67
|
|
20240411,144800,141708360,2385,2385,2385,2385,0
|
|
20240411,144700,141708360,2385,2385,2385,2385,20
|
|
20240411,144600,141660660,2385,2385,2385,2385,0
|
|
20240411,144500,141660660,2385,2385,2385,2385,80
|
|
20240411,144400,141469860,2395,2395,2395,2395,0
|
|
20240411,144300,141469860,2395,2395,2395,2395,0
|
|
20240411,144200,141469860,2395,2395,2395,2395,7
|
|
20240411,144100,141453095,2395,2395,2395,2395,1
|
|
20240411,144000,141450700,2385,2385,2385,2385,0
|
|
20240411,143900,141450700,2385,2385,2385,2385,0
|
|
20240411,143800,141450700,2385,2385,2385,2385,500
|
|
20240411,143700,140258200,2395,2395,2395,2395,0
|
|
20240411,143600,140258200,2395,2395,2395,2395,0
|
|
20240411,143500,140258200,2395,2395,2395,2395,0
|
|
20240411,143400,140258200,2395,2395,2395,2395,0
|
|
20240411,143300,140258200,2395,2390,2395,2385,506
|
|
20240411,143200,139048570,2385,2385,2385,2385,0
|
|
20240411,143100,139048570,2385,2385,2385,2385,0
|
|
20240411,143000,139048570,2385,2385,2385,2385,0
|
|
20240411,142900,139048570,2385,2385,2385,2385,0
|
|
20240411,142800,139048570,2385,2385,2385,2385,0
|
|
20240411,142700,139048570,2385,2385,2385,2385,0
|
|
20240411,142600,139048570,2385,2385,2385,2385,0
|
|
20240411,142500,139048570,2385,2385,2385,2385,0
|
|
20240411,142400,139048570,2385,2385,2385,2385,1
|
|
20240411,142300,139046185,2390,2390,2390,2390,0
|
|
20240411,142200,139046185,2390,2390,2390,2390,0
|
|
20240411,142100,139046185,2390,2390,2390,2390,0
|
|
20240411,142000,139046185,2390,2390,2390,2390,100
|
|
20240411,141900,138807185,2385,2385,2385,2385,9
|
|
20240411,141800,138785720,2390,2385,2390,2385,12
|
|
20240411,141700,138757095,2390,2390,2390,2390,100
|
|
20240411,141600,138518095,2390,2390,2390,2390,0
|
|
20240411,141500,138518095,2390,2390,2390,2390,363
|
|
20240411,141400,137650525,2390,2385,2390,2380,1189
|
|
20240411,141300,134813810,2390,2390,2390,2390,0
|
|
20240411,141200,134813810,2390,2390,2390,2390,0
|
|
20240411,141100,134813810,2390,2385,2390,2380,718
|
|
20240411,141000,133102565,2390,2390,2390,2390,0
|
|
20240411,140900,133102565,2390,2390,2390,2390,2
|
|
20240411,140800,133097785,2385,2385,2385,2385,74
|
|
20240411,140700,132921295,2390,2390,2390,2390,0
|
|
20240411,140600,132921295,2390,2390,2390,2390,201
|
|
20240411,140500,132440905,2390,2390,2390,2390,0
|
|
20240411,140400,132440905,2390,2390,2390,2390,1
|
|
20240411,140300,132438515,2390,2390,2390,2390,0
|
|
20240411,140200,132438515,2390,2390,2390,2390,0
|
|
20240411,140100,132438515,2390,2390,2390,2390,3
|
|
20240411,140000,132431345,2390,2390,2390,2390,30
|
|
20240411,135900,132359645,2390,2390,2390,2390,0
|
|
20240411,135800,132359645,2390,2390,2390,2390,0
|
|
20240411,135700,132359645,2390,2390,2390,2390,2
|
|
20240411,135600,132354865,2390,2390,2390,2390,0
|
|
20240411,135500,132354865,2390,2385,2390,2385,201
|
|
20240411,135400,131875475,2385,2385,2385,2385,91
|
|
20240411,135300,131658440,2390,2390,2390,2390,2
|
|
20240411,135200,131653660,2385,2385,2385,2385,0
|
|
20240411,135100,131653660,2385,2390,2390,2385,117
|
|
20240411,135000,131374610,2390,2390,2390,2390,1
|
|
20240411,134900,131372220,2390,2395,2395,2390,3
|
|
20240411,134800,131365040,2395,2390,2395,2390,19
|
|
20240411,134700,131319610,2390,2390,2390,2390,2094
|
|
20240411,134600,126314950,2385,2385,2385,2385,691
|
|
20240411,134500,124666915,2385,2385,2385,2385,1000
|
|
20240411,134400,122281915,2385,2385,2385,2385,0
|
|
20240411,134300,122281915,2385,2385,2385,2385,0
|
|
20240411,134200,122281915,2385,2385,2385,2385,0
|
|
20240411,134100,122281915,2385,2385,2385,2385,41
|
|
20240411,134000,122184130,2385,2385,2385,2385,2
|
|
20240411,133900,122179360,2385,2380,2385,2380,3324
|
|
20240411,133800,114268235,2380,2380,2380,2380,0
|
|
20240411,133700,114268235,2380,2380,2380,2380,0
|
|
20240411,133600,114268235,2380,2380,2380,2380,0
|
|
20240411,133500,114268235,2380,2380,2380,2380,0
|
|
20240411,133400,114268235,2380,2380,2380,2380,0
|
|
20240411,133300,114268235,2380,2380,2380,2380,0
|
|
20240411,133200,114268235,2380,2380,2380,2380,0
|
|
20240411,133100,114268235,2380,2380,2380,2380,33
|
|
20240411,133000,114189695,2380,2380,2380,2380,35
|
|
20240411,132900,114106395,2380,2375,2380,2375,724
|
|
20240411,132800,112386885,2370,2370,2370,2370,11
|
|
20240411,132700,112360815,2370,2370,2370,2370,0
|
|
20240411,132600,112360815,2370,2370,2370,2370,1097
|
|
20240411,132500,109760925,2375,2375,2375,2375,0
|
|
20240411,132400,109760925,2375,2375,2375,2375,0
|
|
20240411,132300,109760925,2375,2375,2375,2375,183
|
|
20240411,132200,109326300,2375,2375,2375,2375,0
|
|
20240411,132100,109326300,2375,2375,2375,2375,0
|
|
20240411,132000,109326300,2375,2375,2375,2375,0
|
|
20240411,131900,109326300,2375,2375,2375,2375,0
|
|
20240411,131800,109326300,2375,2375,2375,2375,0
|
|
20240411,131700,109326300,2375,2375,2375,2375,38
|
|
20240411,131600,109236050,2370,2370,2370,2370,10
|
|
20240411,131500,109212350,2375,2375,2375,2375,0
|
|
20240411,131400,109212350,2375,2375,2375,2375,263
|
|
20240411,131300,108587725,2380,2380,2380,2380,0
|
|
20240411,131200,108587725,2380,2380,2380,2380,0
|
|
20240411,131100,108587725,2380,2380,2380,2380,0
|
|
20240411,131000,108587725,2380,2380,2380,2380,0
|
|
20240411,130900,108587725,2380,2380,2380,2380,0
|
|
20240411,130800,108587725,2380,2380,2380,2380,0
|
|
20240411,130700,108587725,2380,2380,2380,2380,0
|
|
20240411,130600,108587725,2380,2380,2380,2380,4
|
|
20240411,130500,108578205,2380,2380,2380,2380,0
|
|
20240411,130400,108578205,2380,2380,2380,2380,0
|
|
20240411,130300,108578205,2380,2380,2380,2380,117
|
|
20240411,130200,108299745,2380,2380,2380,2380,20
|
|
20240411,130100,108252145,2380,2380,2380,2380,0
|
|
20240411,130000,108252145,2380,2380,2380,2380,31
|
|
20240411,125900,108178365,2380,2380,2380,2380,60
|
|
20240411,125800,108035565,2380,2380,2380,2380,0
|
|
20240411,125700,108035565,2380,2380,2380,2380,0
|
|
20240411,125600,108035565,2380,2380,2380,2380,0
|
|
20240411,125500,108035565,2380,2380,2380,2380,2
|
|
20240411,125400,108030805,2380,2380,2380,2380,0
|
|
20240411,125300,108030805,2380,2380,2380,2380,0
|
|
20240411,125200,108030805,2380,2380,2380,2380,0
|
|
20240411,125100,108030805,2380,2380,2380,2370,212
|
|
20240411,125000,107528245,2380,2380,2380,2370,3
|
|
20240411,124900,107521115,2370,2380,2380,2370,45
|
|
20240411,124800,107414435,2380,2370,2380,2370,10
|
|
20240411,124700,107390725,2370,2370,2370,2370,0
|
|
20240411,124600,107390725,2370,2370,2370,2370,0
|
|
20240411,124500,107390725,2370,2370,2370,2370,0
|
|
20240411,124400,107390725,2370,2370,2370,2370,0
|
|
20240411,124300,107390725,2370,2380,2380,2370,351
|
|
20240411,124200,106557855,2380,2380,2380,2380,3
|
|
20240411,124100,106550715,2380,2375,2380,2375,754
|
|
20240411,124000,104756705,2370,2370,2370,2370,1
|
|
20240411,123900,104754335,2375,2375,2375,2375,1
|
|
20240411,123800,104751960,2375,2375,2375,2375,3
|
|
20240411,123700,104744835,2375,2375,2375,2375,0
|
|
20240411,123600,104744835,2375,2375,2375,2375,0
|
|
20240411,123500,104744835,2375,2375,2375,2375,0
|
|
20240411,123400,104744835,2375,2375,2375,2375,0
|
|
20240411,123300,104744835,2375,2375,2375,2375,10
|
|
20240411,123200,104721085,2375,2375,2375,2375,0
|
|
20240411,123100,104721085,2375,2375,2375,2375,1
|
|
20240411,123000,104718710,2375,2375,2375,2375,20
|
|
20240411,122900,104671210,2375,2375,2375,2375,0
|
|
20240411,122800,104671210,2375,2375,2375,2375,0
|
|
20240411,122700,104671210,2375,2375,2375,2375,0
|
|
20240411,122600,104671210,2375,2375,2375,2375,0
|
|
20240411,122500,104671210,2375,2375,2375,2375,0
|
|
20240411,122400,104671210,2375,2375,2375,2375,0
|
|
20240411,122300,104671210,2375,2375,2375,2375,2
|
|
20240411,122200,104666460,2370,2370,2370,2370,0
|
|
20240411,122100,104666460,2370,2370,2370,2370,100
|
|
20240411,122000,104429460,2370,2370,2370,2370,0
|
|
20240411,121900,104429460,2370,2370,2370,2370,9
|
|
20240411,121800,104408130,2370,2370,2370,2370,0
|
|
20240411,121700,104408130,2370,2370,2370,2370,690
|
|
20240411,121600,102772830,2370,2370,2370,2370,9
|
|
20240411,121500,102751500,2370,2370,2370,2370,0
|
|
20240411,121400,102751500,2370,2370,2370,2370,363
|
|
20240411,121300,101891190,2370,2380,2380,2370,46
|
|
20240411,121200,101781770,2380,2380,2380,2380,0
|
|
20240411,121100,101781770,2380,2380,2380,2380,10
|
|
20240411,121000,101757970,2370,2370,2370,2370,0
|
|
20240411,120900,101757970,2370,2370,2370,2370,275
|
|
20240411,120800,101106220,2370,2370,2370,2370,0
|
|
20240411,120700,101106220,2370,2370,2370,2370,0
|
|
20240411,120600,101106220,2370,2370,2370,2370,0
|
|
20240411,120500,101106220,2370,2370,2370,2370,0
|
|
20240411,120400,101106220,2370,2370,2370,2370,0
|
|
20240411,120300,101106220,2370,2370,2370,2370,5
|
|
20240411,120200,101094370,2380,2380,2380,2380,0
|
|
20240411,120100,101094370,2380,2380,2380,2380,4
|
|
20240411,120000,101084850,2375,2375,2375,2375,129
|
|
20240411,115900,100778475,2370,2370,2370,2370,0
|
|
20240411,115800,100778475,2370,2370,2370,2370,0
|
|
20240411,115700,100778475,2370,2370,2370,2370,0
|
|
20240411,115600,100778475,2370,2370,2370,2370,0
|
|
20240411,115500,100778475,2370,2370,2370,2370,0
|
|
20240411,115400,100778475,2370,2370,2370,2370,0
|
|
20240411,115300,100778475,2370,2370,2370,2370,40
|
|
20240411,115200,100683675,2375,2375,2375,2375,0
|
|
20240411,115100,100683675,2375,2375,2375,2375,300
|
|
20240411,115000,99971175,2375,2375,2375,2375,0
|
|
20240411,114900,99971175,2375,2375,2375,2375,0
|
|
20240411,114800,99971175,2375,2375,2375,2375,0
|
|
20240411,114700,99971175,2375,2375,2375,2375,0
|
|
20240411,114600,99971175,2375,2375,2375,2375,0
|
|
20240411,114500,99971175,2375,2375,2375,2375,0
|
|
20240411,114400,99971175,2375,2375,2375,2375,0
|
|
20240411,114300,99971175,2375,2375,2375,2375,0
|
|
20240411,114200,99971175,2375,2375,2375,2375,1
|
|
20240411,114100,99968800,2375,2375,2375,2375,0
|
|
20240411,114000,99968800,2375,2375,2375,2375,0
|
|
20240411,113900,99968800,2375,2375,2375,2375,13
|
|
20240411,113800,99937925,2375,2375,2375,2375,0
|
|
20240411,113700,99937925,2375,2370,2375,2370,15
|
|
20240411,113600,99902310,2370,2370,2370,2370,2
|
|
20240411,113500,99897570,2370,2370,2370,2370,0
|
|
20240411,113400,99897570,2370,2370,2370,2370,0
|
|
20240411,113300,99897570,2370,2370,2370,2370,504
|
|
20240411,113200,98703090,2375,2375,2375,2375,50
|
|
20240411,113100,98584340,2375,2375,2375,2375,18
|
|
20240411,113000,98541590,2370,2370,2370,2370,327
|
|
20240411,112900,97766600,2370,2370,2370,2370,0
|
|
20240411,112800,97766600,2370,2370,2370,2370,5
|
|
20240411,112700,97754750,2370,2370,2370,2370,34
|
|
20240411,112600,97674170,2370,2370,2370,2370,0
|
|
20240411,112500,97674170,2370,2370,2370,2370,0
|
|
20240411,112400,97674170,2370,2370,2370,2370,0
|
|
20240411,112300,97674170,2370,2370,2370,2370,0
|
|
20240411,112200,97674170,2370,2370,2370,2370,2
|
|
20240411,112100,97669430,2365,2365,2365,2365,40
|
|
20240411,112000,97574830,2365,2365,2365,2365,10
|
|
20240411,111900,97551180,2365,2365,2365,2365,0
|
|
20240411,111800,97551180,2365,2365,2365,2365,200
|
|
20240411,111700,97078180,2365,2365,2365,2365,0
|
|
20240411,111600,97078180,2365,2365,2365,2365,1
|
|
20240411,111500,97075815,2365,2365,2365,2365,0
|
|
20240411,111400,97075815,2365,2365,2365,2365,0
|
|
20240411,111300,97075815,2365,2365,2365,2365,450
|
|
20240411,111200,96011565,2370,2370,2370,2370,0
|
|
20240411,111100,96011565,2370,2370,2370,2370,170
|
|
20240411,111000,95608665,2370,2370,2370,2370,1
|
|
20240411,110900,95606295,2365,2365,2365,2365,518
|
|
20240411,110800,94381225,2370,2370,2370,2370,100
|
|
20240411,110700,94144225,2370,2370,2370,2370,0
|
|
20240411,110600,94144225,2370,2370,2370,2370,9
|
|
20240411,110500,94122895,2370,2370,2370,2370,24
|
|
20240411,110400,94066015,2370,2370,2370,2370,0
|
|
20240411,110300,94066015,2370,2370,2370,2370,0
|
|
20240411,110200,94066015,2370,2370,2370,2370,3
|
|
20240411,110100,94058905,2375,2375,2375,2375,0
|
|
20240411,110000,94058905,2375,2375,2375,2375,1
|
|
20240411,105900,94056530,2365,2365,2365,2365,0
|
|
20240411,105800,94056530,2365,2365,2365,2365,0
|
|
20240411,105700,94056530,2365,2365,2365,2365,0
|
|
20240411,105600,94056530,2365,2365,2365,2365,0
|
|
20240411,105500,94056530,2365,2375,2375,2365,525
|
|
20240411,105400,92810745,2375,2375,2375,2375,0
|
|
20240411,105300,92810745,2375,2375,2375,2375,0
|
|
20240411,105200,92810745,2375,2375,2375,2375,0
|
|
20240411,105100,92810745,2375,2375,2375,2375,1
|
|
20240411,105000,92808370,2380,2380,2380,2380,0
|
|
20240411,104900,92808370,2380,2380,2380,2380,0
|
|
20240411,104800,92808370,2380,2380,2380,2380,0
|
|
20240411,104700,92808370,2380,2380,2380,2380,0
|
|
20240411,104600,92808370,2380,2380,2380,2380,0
|
|
20240411,104500,92808370,2380,2380,2380,2380,90
|
|
20240411,104400,92594170,2380,2380,2380,2380,0
|
|
20240411,104300,92594170,2380,2375,2380,2375,2468
|
|
20240411,104200,86720685,2365,2365,2365,2365,0
|
|
20240411,104100,86720685,2365,2370,2370,2365,336
|
|
20240411,104000,85925885,2370,2375,2375,2370,1288
|
|
20240411,103900,82873245,2375,2375,2375,2375,0
|
|
20240411,103800,82873245,2375,2375,2375,2375,0
|
|
20240411,103700,82873245,2375,2375,2375,2375,0
|
|
20240411,103600,82873245,2375,2375,2375,2375,0
|
|
20240411,103500,82873245,2375,2375,2375,2375,0
|
|
20240411,103400,82873245,2375,2375,2375,2375,0
|
|
20240411,103300,82873245,2375,2375,2375,2375,0
|
|
20240411,103200,82873245,2375,2375,2375,2375,0
|
|
20240411,103100,82873245,2375,2375,2375,2375,0
|
|
20240411,103000,82873245,2375,2375,2375,2375,0
|
|
20240411,102900,82873245,2375,2375,2375,2375,0
|
|
20240411,102800,82873245,2375,2375,2375,2375,188
|
|
20240411,102700,82426745,2375,2375,2375,2375,0
|
|
20240411,102600,82426745,2375,2375,2375,2375,80
|
|
20240411,102500,82236745,2380,2380,2380,2380,0
|
|
20240411,102400,82236745,2380,2380,2380,2380,0
|
|
20240411,102300,82236745,2380,2380,2380,2380,0
|
|
20240411,102200,82236745,2380,2380,2380,2380,1
|
|
20240411,102100,82234365,2380,2380,2380,2380,0
|
|
20240411,102000,82234365,2380,2380,2380,2380,0
|
|
20240411,101900,82234365,2380,2380,2380,2380,501
|
|
20240411,101800,81041985,2380,2380,2380,2380,2
|
|
20240411,101700,81037225,2380,2380,2380,2380,6
|
|
20240411,101600,81022945,2380,2380,2380,2380,0
|
|
20240411,101500,81022945,2380,2380,2380,2380,0
|
|
20240411,101400,81022945,2380,2380,2380,2380,20
|
|
20240411,101300,80975345,2380,2380,2380,2380,3
|
|
20240411,101200,80968205,2380,2380,2380,2380,62
|
|
20240411,101100,80820645,2380,2380,2380,2380,304
|
|
20240411,101000,80097125,2380,2380,2380,2380,0
|
|
20240411,100900,80097125,2380,2380,2380,2380,0
|
|
20240411,100800,80097125,2380,2380,2380,2380,179
|
|
20240411,100700,79671105,2380,2380,2380,2375,14
|
|
20240411,100600,79637790,2380,2375,2380,2375,21
|
|
20240411,100500,79587910,2375,2375,2375,2375,123
|
|
20240411,100400,79295785,2380,2375,2380,2370,301
|
|
20240411,100300,78582380,2380,2385,2385,2380,148
|
|
20240411,100200,78229900,2385,2385,2385,2385,0
|
|
20240411,100100,78229900,2385,2385,2385,2385,83
|
|
20240411,100000,78031945,2370,2380,2385,2370,24
|
|
20240411,095900,77974880,2385,2385,2385,2385,0
|
|
20240411,095800,77974880,2385,2385,2385,2385,7
|
|
20240411,095700,77958185,2380,2375,2380,2375,16
|
|
20240411,095600,77920115,2380,2380,2380,2375,106
|
|
20240411,095500,77667845,2380,2380,2380,2380,0
|
|
20240411,095400,77667845,2380,2370,2380,2370,468
|
|
20240411,095300,76558660,2370,2370,2370,2370,421
|
|
20240411,095200,75560890,2375,2380,2380,2375,1487
|
|
20240411,095100,72025240,2375,2385,2385,2375,635
|
|
20240411,095000,70512070,2385,2380,2385,2380,323
|
|
20240411,094900,69743325,2380,2380,2380,2380,502
|
|
20240411,094800,68548565,2380,2385,2385,2380,72
|
|
20240411,094700,68376850,2385,2380,2385,2380,88
|
|
20240411,094600,68167405,2380,2380,2380,2380,4
|
|
20240411,094500,68157885,2380,2380,2380,2380,8
|
|
20240411,094400,68138845,2380,2380,2385,2380,2096
|
|
20240411,094300,63143290,2385,2370,2385,2370,128
|
|
20240411,094200,62838940,2370,2370,2370,2370,0
|
|
20240411,094100,62838940,2370,2370,2370,2370,300
|
|
20240411,094000,62127940,2375,2375,2375,2370,839
|
|
20240411,093900,60136850,2370,2370,2375,2370,271
|
|
20240411,093800,59494575,2370,2370,2370,2370,1
|
|
20240411,093700,59492205,2370,2365,2370,2365,1484
|
|
20240411,093600,55982535,2365,2365,2365,2365,394
|
|
20240411,093500,55050725,2360,2360,2360,2360,0
|
|
20240411,093400,55050725,2360,2360,2360,2360,0
|
|
20240411,093300,55050725,2360,2360,2360,2360,236
|
|
20240411,093200,54493765,2360,2360,2360,2360,1292
|
|
20240411,093100,51444645,2360,2360,2360,2360,423
|
|
20240411,093000,50446365,2360,2360,2360,2360,69
|
|
20240411,092900,50283525,2360,2350,2360,2350,482
|
|
20240411,092800,49150815,2345,2345,2345,2345,1
|
|
20240411,092700,49148470,2345,2350,2350,2345,22
|
|
20240411,092600,49096780,2350,2350,2350,2350,0
|
|
20240411,092500,49096780,2350,2345,2350,2345,797
|
|
20240411,092400,47225725,2345,2345,2345,2345,417
|
|
20240411,092300,46247860,2340,2345,2345,2340,700
|
|
20240411,092200,44609805,2340,2340,2340,2340,80
|
|
20240411,092100,44422605,2340,2350,2350,2340,118
|
|
20240411,092000,44146100,2340,2340,2340,2340,10
|
|
20240411,091900,44122700,2335,2355,2355,2335,2600
|
|
20240411,091800,38036220,2355,2360,2360,2355,264
|
|
20240411,091700,37414350,2365,2360,2365,2360,494
|
|
20240411,091600,36246060,2360,2360,2360,2355,24
|
|
20240411,091500,36189445,2360,2350,2360,2350,1913
|
|
20240411,091400,31692895,2350,2335,2350,2335,1726
|
|
20240411,091300,27654415,2335,2340,2340,2335,2431
|
|
20240411,091200,21965980,2345,2345,2350,2345,938
|
|
20240411,091100,19766345,2350,2350,2350,2350,142
|
|
20240411,091000,19432645,2345,2345,2345,2345,9
|
|
20240411,090900,19411540,2340,2360,2360,2340,639
|
|
20240411,090800,17912535,2350,2350,2350,2350,25
|
|
20240411,090700,17853785,2345,2360,2360,2345,6
|
|
20240411,090600,17839700,2360,2360,2360,2360,74
|
|
20240411,090500,17665060,2360,2350,2360,2340,558
|
|
20240411,090400,16352770,2360,2360,2360,2360,374
|
|
20240411,090300,15470130,2360,2360,2360,2360,0
|
|
20240411,090200,15470130,2360,2360,2360,2360,0
|
|
20240411,090100,15470130,2360,2360,2360,2360,432
|
|
20240411,090000,14450610,2365,2335,2365,2335,6166
|