629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192600,262672815,2380,2380,2380,2380,2918
|
|
20240423,192500,262672815,2380,2380,2380,2380,0
|
|
20240423,192400,262672815,2380,2380,2380,2380,0
|
|
20240423,192300,262672815,2380,2380,2380,2380,0
|
|
20240423,192200,262672815,2380,2380,2380,2380,0
|
|
20240423,192100,262672815,2380,2380,2380,2380,0
|
|
20240423,192000,262672815,2380,2380,2380,2380,0
|
|
20240423,191900,262672815,2380,2380,2380,2380,0
|
|
20240423,191800,262672815,2380,2380,2380,2380,0
|
|
20240423,191700,262672815,2380,2380,2380,2380,0
|
|
20240423,191600,262672815,2380,2380,2380,2380,0
|
|
20240423,191500,262672815,2380,2380,2380,2380,0
|
|
20240423,191400,262672815,2380,2380,2380,2380,0
|
|
20240423,191300,262672815,2380,2380,2380,2380,0
|
|
20240423,191200,262672815,2380,2380,2380,2380,0
|
|
20240423,191100,262672815,2380,2380,2380,2380,0
|
|
20240423,191000,262672815,2380,2380,2380,2380,0
|
|
20240423,190900,262672815,2380,2380,2380,2380,0
|
|
20240423,190800,262672815,2380,2380,2380,2380,0
|
|
20240423,190700,262672815,2380,2380,2380,2380,0
|
|
20240423,190600,262672815,2380,2380,2380,2380,0
|
|
20240423,190500,262672815,2380,2380,2380,2380,0
|
|
20240423,190400,262672815,2380,2380,2380,2380,0
|
|
20240423,190300,262672815,2380,2380,2380,2380,0
|
|
20240423,190200,262672815,2380,2380,2380,2380,0
|
|
20240423,190100,262672815,2380,2380,2380,2380,0
|
|
20240423,190000,262672815,2380,2380,2380,2380,0
|
|
20240423,185900,262672815,2380,2380,2380,2380,0
|
|
20240423,185800,262672815,2380,2380,2380,2380,0
|
|
20240423,185700,262672815,2380,2380,2380,2380,0
|
|
20240423,185600,262672815,2380,2380,2380,2380,2918
|
|
20240423,185500,262672815,2380,2380,2380,2380,0
|
|
20240423,185400,262672815,2380,2380,2380,2380,0
|
|
20240423,185300,262672815,2380,2380,2380,2380,0
|
|
20240423,185200,262672815,2380,2380,2380,2380,0
|
|
20240423,185100,262672815,2380,2380,2380,2380,0
|
|
20240423,185000,262672815,2380,2380,2380,2380,0
|
|
20240423,184900,262672815,2380,2380,2380,2380,0
|
|
20240423,184800,262672815,2380,2380,2380,2380,0
|
|
20240423,184700,262672815,2380,2380,2380,2380,0
|
|
20240423,184600,262672815,2380,2380,2380,2380,0
|
|
20240423,184500,262672815,2380,2380,2380,2380,0
|
|
20240423,184400,262672815,2380,2380,2380,2380,0
|
|
20240423,184300,262672815,2380,2380,2380,2380,0
|
|
20240423,184200,262672815,2380,2380,2380,2380,0
|
|
20240423,184100,262672815,2380,2380,2380,2380,0
|
|
20240423,184000,262672815,2380,2380,2380,2380,0
|
|
20240423,183900,262672815,2380,2380,2380,2380,0
|
|
20240423,183800,262672815,2380,2380,2380,2380,0
|
|
20240423,183700,262672815,2380,2380,2380,2380,0
|
|
20240423,183600,262672815,2380,2380,2380,2380,0
|
|
20240423,183500,262672815,2380,2380,2380,2380,0
|
|
20240423,183400,262672815,2380,2380,2380,2380,0
|
|
20240423,183300,262672815,2380,2380,2380,2380,0
|
|
20240423,183200,262672815,2380,2380,2380,2380,0
|
|
20240423,183100,262672815,2380,2380,2380,2380,0
|
|
20240423,183000,262672815,2380,2380,2380,2380,0
|
|
20240423,182900,262672815,2380,2380,2380,2380,0
|
|
20240423,182800,262672815,2380,2380,2380,2380,0
|
|
20240423,182700,262672815,2380,2380,2380,2380,0
|
|
20240423,182600,262672815,2380,2380,2380,2380,2918
|
|
20240423,182500,262672815,2380,2380,2380,2380,0
|
|
20240423,182400,262672815,2380,2380,2380,2380,0
|
|
20240423,182300,262672815,2380,2380,2380,2380,0
|
|
20240423,182200,262672815,2380,2380,2380,2380,0
|
|
20240423,182100,262672815,2380,2380,2380,2380,0
|
|
20240423,182000,262672815,2380,2380,2380,2380,0
|
|
20240423,181900,262672815,2380,2380,2380,2380,0
|
|
20240423,181800,262672815,2380,2380,2380,2380,0
|
|
20240423,181700,262672815,2380,2380,2380,2380,0
|
|
20240423,181600,262672815,2380,2380,2380,2380,0
|
|
20240423,181500,262672815,2380,2380,2380,2380,0
|
|
20240423,181400,262672815,2380,2380,2380,2380,0
|
|
20240423,181300,262672815,2380,2380,2380,2380,0
|
|
20240423,181200,262672815,2380,2380,2380,2380,0
|
|
20240423,181100,262672815,2380,2380,2380,2380,0
|
|
20240423,181000,262672815,2380,2380,2380,2380,0
|
|
20240423,180900,262672815,2380,2380,2380,2380,0
|
|
20240423,180800,262672815,2380,2380,2380,2380,0
|
|
20240423,180700,262672815,2380,2380,2380,2380,0
|
|
20240423,180600,262672815,2380,2380,2380,2380,0
|
|
20240423,180500,262672815,2380,2380,2380,2380,0
|
|
20240423,180400,262672815,2380,2380,2380,2380,0
|
|
20240423,180300,262672815,2380,2380,2380,2380,0
|
|
20240423,180200,262672815,2380,2380,2380,2380,0
|
|
20240423,180100,262672815,2380,2380,2380,2380,0
|
|
20240423,180000,262672815,2380,2380,2380,2380,0
|
|
20240423,175900,262672815,2380,2380,2380,2380,0
|
|
20240423,175800,262672815,2380,2380,2380,2380,0
|
|
20240423,175700,262672815,2380,2380,2380,2380,0
|
|
20240423,175600,262672815,2380,2380,2380,2380,2918
|
|
20240423,175500,262672815,2380,2380,2380,2380,0
|
|
20240423,175400,262672815,2380,2380,2380,2380,0
|
|
20240423,175300,262672815,2380,2380,2380,2380,0
|
|
20240423,175200,262672815,2380,2380,2380,2380,0
|
|
20240423,175100,262672815,2380,2380,2380,2380,0
|
|
20240423,175000,262672815,2380,2380,2380,2380,0
|
|
20240423,174900,262672815,2380,2380,2380,2380,0
|
|
20240423,174800,262672815,2380,2380,2380,2380,0
|
|
20240423,174700,262672815,2380,2380,2380,2380,0
|
|
20240423,174600,262672815,2380,2380,2380,2380,0
|
|
20240423,174500,262672815,2380,2380,2380,2380,0
|
|
20240423,174400,262672815,2380,2380,2380,2380,0
|
|
20240423,174300,262672815,2380,2380,2380,2380,0
|
|
20240423,174200,262672815,2380,2380,2380,2380,0
|
|
20240423,174100,262672815,2380,2380,2380,2380,0
|
|
20240423,174000,262672815,2380,2380,2380,2380,0
|
|
20240423,173900,262672815,2380,2380,2380,2380,0
|
|
20240423,173800,262672815,2380,2380,2380,2380,0
|
|
20240423,173700,262672815,2380,2380,2380,2380,0
|
|
20240423,173600,262672815,2380,2380,2380,2380,0
|
|
20240423,173500,262672815,2380,2380,2380,2380,0
|
|
20240423,173400,262672815,2380,2380,2380,2380,0
|
|
20240423,173300,262672815,2380,2380,2380,2380,0
|
|
20240423,173200,262672815,2380,2380,2380,2380,0
|
|
20240423,173100,262672815,2380,2380,2380,2380,0
|
|
20240423,173000,262672815,2380,2380,2380,2380,0
|
|
20240423,172900,262672815,2380,2380,2380,2380,0
|
|
20240423,172800,262672815,2380,2380,2380,2380,0
|
|
20240423,172700,262672815,2380,2380,2380,2380,0
|
|
20240423,172600,262672815,2380,2380,2380,2380,2918
|
|
20240423,172500,262672815,2380,2380,2380,2380,0
|
|
20240423,172400,262672815,2380,2380,2380,2380,0
|
|
20240423,172300,262672815,2380,2380,2380,2380,0
|
|
20240423,172200,262672815,2380,2380,2380,2380,0
|
|
20240423,172100,262672815,2380,2380,2380,2380,0
|
|
20240423,172000,262672815,2380,2380,2380,2380,0
|
|
20240423,171900,262672815,2380,2380,2380,2380,0
|
|
20240423,171800,262672815,2380,2380,2380,2380,0
|
|
20240423,171700,262672815,2380,2380,2380,2380,0
|
|
20240423,171600,262672815,2380,2380,2380,2380,0
|
|
20240423,171500,262672815,2380,2380,2380,2380,0
|
|
20240423,171400,262672815,2380,2380,2380,2380,0
|
|
20240423,171300,262672815,2380,2380,2380,2380,0
|
|
20240423,171200,262672815,2380,2380,2380,2380,0
|
|
20240423,171100,262672815,2380,2380,2380,2380,0
|
|
20240423,171000,262672815,2380,2380,2380,2380,0
|
|
20240423,170900,262672815,2380,2380,2380,2380,0
|
|
20240423,170800,262672815,2380,2380,2380,2380,0
|
|
20240423,170700,262672815,2380,2380,2380,2380,0
|
|
20240423,170600,262672815,2380,2380,2380,2380,0
|
|
20240423,170500,262672815,2380,2380,2380,2380,0
|
|
20240423,170400,262672815,2380,2380,2380,2380,0
|
|
20240423,170300,262672815,2380,2380,2380,2380,0
|
|
20240423,170200,262672815,2380,2380,2380,2380,0
|
|
20240423,170100,262672815,2380,2380,2380,2380,0
|
|
20240423,170000,262672815,2380,2380,2380,2380,0
|
|
20240423,165900,262672815,2380,2380,2380,2380,0
|
|
20240423,165800,262672815,2380,2380,2380,2380,0
|
|
20240423,165700,262672815,2380,2380,2380,2380,0
|
|
20240423,165600,262672815,2380,2380,2380,2380,2918
|
|
20240423,165500,262672815,2380,2380,2380,2380,0
|
|
20240423,165400,262672815,2380,2380,2380,2380,0
|
|
20240423,165300,262672815,2380,2380,2380,2380,0
|
|
20240423,165200,262672815,2380,2380,2380,2380,0
|
|
20240423,165100,262672815,2380,2380,2380,2380,0
|
|
20240423,165000,262672815,2380,2380,2380,2380,0
|
|
20240423,164900,262672815,2380,2380,2380,2380,0
|
|
20240423,164800,262672815,2380,2380,2380,2380,0
|
|
20240423,164700,262672815,2380,2380,2380,2380,0
|
|
20240423,164600,262672815,2380,2380,2380,2380,0
|
|
20240423,164500,262672815,2380,2380,2380,2380,0
|
|
20240423,164400,262672815,2380,2380,2380,2380,0
|
|
20240423,164300,262672815,2380,2380,2380,2380,0
|
|
20240423,164200,262672815,2380,2380,2380,2380,0
|
|
20240423,164100,262672815,2380,2380,2380,2380,0
|
|
20240423,164000,262672815,2380,2380,2380,2380,0
|
|
20240423,163900,262672815,2380,2380,2380,2380,0
|
|
20240423,163800,262672815,2380,2380,2380,2380,0
|
|
20240423,163700,262672815,2380,2380,2380,2380,0
|
|
20240423,163600,262672815,2380,2380,2380,2380,0
|
|
20240423,163500,262672815,2380,2380,2380,2380,0
|
|
20240423,163400,262672815,2380,2380,2380,2380,0
|
|
20240423,163300,262672815,2380,2380,2380,2380,0
|
|
20240423,163200,262672815,2380,2380,2380,2380,0
|
|
20240423,163100,262672815,2380,2380,2380,2380,0
|
|
20240423,163000,262672815,2380,2380,2380,2380,0
|
|
20240423,162900,262672815,2380,2380,2380,2380,0
|
|
20240423,162800,262672815,2380,2380,2380,2380,0
|
|
20240423,162700,262672815,2380,2380,2380,2380,0
|
|
20240423,162600,262672815,2380,2380,2380,2380,2918
|
|
20240423,162500,262672815,2380,2380,2380,2380,0
|
|
20240423,162400,262672815,2380,2380,2380,2380,0
|
|
20240423,162300,262672815,2380,2380,2380,2380,0
|
|
20240423,162200,262672815,2380,2380,2380,2380,0
|
|
20240423,162100,262672815,2380,2380,2380,2380,0
|
|
20240423,162000,262672815,2380,2380,2380,2380,0
|
|
20240423,161900,262672815,2380,2380,2380,2380,0
|
|
20240423,161800,262672815,2380,2380,2380,2380,0
|
|
20240423,161700,262672815,2380,2380,2380,2380,0
|
|
20240423,161600,262672815,2380,2380,2380,2380,0
|
|
20240423,161500,262672815,2380,2380,2380,2380,0
|
|
20240423,161400,262672815,2380,2380,2380,2380,0
|
|
20240423,161300,262672815,2380,2380,2380,2380,0
|
|
20240423,161200,262672815,2380,2380,2380,2380,0
|
|
20240423,161100,262672815,2380,2380,2380,2380,0
|
|
20240423,161000,262672815,2380,2380,2380,2380,0
|
|
20240423,160900,262672815,2380,2380,2380,2380,0
|
|
20240423,160800,262672815,2380,2380,2380,2380,0
|
|
20240423,160700,262672815,2380,2380,2380,2380,0
|
|
20240423,160600,262672815,2380,2380,2380,2380,0
|
|
20240423,160500,262672815,2380,2380,2380,2380,0
|
|
20240423,160400,262672815,2380,2380,2380,2380,0
|
|
20240423,160300,262672815,2380,2380,2380,2380,0
|
|
20240423,160200,262672815,2380,2380,2380,2380,0
|
|
20240423,160100,262672815,2380,2380,2380,2380,0
|
|
20240423,160000,262672815,2380,2380,2380,2380,0
|
|
20240423,155900,262672815,2380,2380,2380,2380,0
|
|
20240423,155800,262672815,2380,2380,2380,2380,0
|
|
20240423,155700,262672815,2380,2380,2380,2380,0
|
|
20240423,155600,262672815,2380,2380,2380,2380,2918
|
|
20240423,155500,262672815,2380,2380,2380,2380,0
|
|
20240423,155400,262672815,2380,2380,2380,2380,0
|
|
20240423,155300,262672815,2380,2380,2380,2380,0
|
|
20240423,155200,262672815,2380,2380,2380,2380,0
|
|
20240423,155100,262672815,2380,2380,2380,2380,0
|
|
20240423,155000,262672815,2380,2380,2380,2380,0
|
|
20240423,154900,262672815,2380,2380,2380,2380,0
|
|
20240423,154800,262672815,2380,2380,2380,2380,0
|
|
20240423,154700,262672815,2380,2380,2380,2380,0
|
|
20240423,154600,262672815,2380,2380,2380,2380,0
|
|
20240423,154500,262672815,2380,2380,2380,2380,0
|
|
20240423,154400,262672815,2380,2380,2380,2380,0
|
|
20240423,154300,262672815,2380,2380,2380,2380,0
|
|
20240423,154200,262672815,2380,2380,2380,2380,0
|
|
20240423,154100,262672815,2380,2380,2380,2380,0
|
|
20240423,154000,262672815,2380,2380,2380,2380,0
|
|
20240423,153900,262672815,2380,2380,2380,2380,0
|
|
20240423,153800,262672815,2380,2380,2380,2380,0
|
|
20240423,153700,262672815,2380,2380,2380,2380,0
|
|
20240423,153600,262672815,2380,2380,2380,2380,0
|
|
20240423,153500,262672815,2380,2380,2380,2380,0
|
|
20240423,153400,262672815,2380,2380,2380,2380,0
|
|
20240423,153300,262672815,2380,2380,2380,2380,0
|
|
20240423,153200,262672815,2380,2380,2380,2380,0
|
|
20240423,153100,262672815,2380,2380,2380,2380,0
|
|
20240423,153000,262672815,2380,2380,2380,2380,2918
|
|
20240423,152900,255727975,2380,2380,2380,2380,0
|
|
20240423,152800,255727975,2380,2380,2380,2380,0
|
|
20240423,152700,255727975,2380,2380,2380,2380,0
|
|
20240423,152600,255727975,2380,2380,2380,2380,0
|
|
20240423,152500,255727975,2380,2380,2380,2380,0
|
|
20240423,152400,255727975,2380,2380,2380,2380,0
|
|
20240423,152300,255727975,2380,2380,2380,2380,0
|
|
20240423,152200,255727975,2380,2380,2380,2380,0
|
|
20240423,152100,255727975,2380,2380,2380,2380,0
|
|
20240423,152000,255727975,2380,2380,2380,2380,0
|
|
20240423,151900,255727975,2380,2380,2385,2380,1523
|
|
20240423,151800,252103230,2385,2385,2390,2385,754
|
|
20240423,151700,250304935,2390,2390,2390,2390,5
|
|
20240423,151600,250292985,2390,2385,2390,2385,501
|
|
20240423,151500,249098095,2390,2385,2390,2385,101
|
|
20240423,151400,248857205,2390,2390,2390,2390,547
|
|
20240423,151300,247549875,2390,2390,2390,2390,1
|
|
20240423,151200,247547485,2385,2390,2390,2385,185
|
|
20240423,151100,247105700,2390,2390,2390,2390,4
|
|
20240423,151000,247096140,2390,2390,2390,2390,1
|
|
20240423,150900,247093750,2390,2390,2390,2390,3
|
|
20240423,150800,247086580,2390,2390,2390,2390,4
|
|
20240423,150700,247077020,2380,2380,2380,2380,0
|
|
20240423,150600,247077020,2380,2380,2380,2380,389
|
|
20240423,150500,246151200,2380,2380,2380,2380,0
|
|
20240423,150400,246151200,2380,2385,2385,2380,151
|
|
20240423,150300,245791515,2390,2390,2390,2390,2
|
|
20240423,150200,245786735,2390,2390,2390,2390,83
|
|
20240423,150100,245588365,2395,2385,2395,2385,283
|
|
20240423,150000,244912060,2385,2385,2385,2385,7
|
|
20240423,145900,244895365,2385,2385,2385,2385,20
|
|
20240423,145800,244847665,2390,2390,2390,2390,0
|
|
20240423,145700,244847665,2390,2380,2390,2380,2311
|
|
20240423,145600,239347475,2390,2385,2390,2380,1110
|
|
20240423,145500,236700705,2385,2385,2385,2385,231
|
|
20240423,145400,236149770,2390,2385,2390,2385,277
|
|
20240423,145300,235489115,2385,2385,2385,2385,150
|
|
20240423,145200,235131365,2385,2385,2385,2385,120
|
|
20240423,145100,234845165,2385,2385,2385,2385,0
|
|
20240423,145000,234845165,2385,2385,2385,2385,151
|
|
20240423,144900,234485030,2395,2395,2395,2395,0
|
|
20240423,144800,234485030,2395,2395,2395,2395,0
|
|
20240423,144700,234485030,2395,2395,2395,2395,0
|
|
20240423,144600,234485030,2395,2395,2395,2395,4
|
|
20240423,144500,234475450,2395,2395,2395,2395,1
|
|
20240423,144400,234473055,2395,2395,2395,2390,21
|
|
20240423,144300,234422815,2390,2385,2390,2380,3344
|
|
20240423,144200,226458525,2390,2390,2390,2390,3
|
|
20240423,144100,226451355,2390,2390,2390,2385,573
|
|
20240423,144000,225084735,2395,2395,2395,2395,1
|
|
20240423,143900,225082340,2400,2400,2400,2400,0
|
|
20240423,143800,225082340,2400,2400,2400,2400,0
|
|
20240423,143700,225082340,2400,2400,2400,2400,0
|
|
20240423,143600,225082340,2400,2400,2400,2400,0
|
|
20240423,143500,225082340,2400,2395,2400,2395,971
|
|
20240423,143400,222756790,2395,2390,2395,2390,43
|
|
20240423,143300,222654005,2390,2390,2390,2390,0
|
|
20240423,143200,222654005,2390,2390,2390,2390,0
|
|
20240423,143100,222654005,2390,2390,2390,2390,2
|
|
20240423,143000,222649225,2390,2395,2395,2390,13
|
|
20240423,142900,222618150,2395,2395,2400,2395,205
|
|
20240423,142800,222127155,2400,2400,2400,2400,2
|
|
20240423,142700,222122355,2400,2400,2400,2400,522
|
|
20240423,142600,220869555,2400,2400,2400,2400,0
|
|
20240423,142500,220869555,2400,2395,2400,2395,405
|
|
20240423,142400,219899550,2395,2395,2395,2395,0
|
|
20240423,142300,219899550,2395,2395,2395,2395,502
|
|
20240423,142200,218697260,2390,2395,2395,2390,8
|
|
20240423,142100,218678125,2390,2390,2395,2390,795
|
|
20240423,142000,216778065,2390,2390,2390,2390,0
|
|
20240423,141900,216778065,2390,2385,2390,2385,1402
|
|
20240423,141800,213434285,2390,2390,2390,2390,3
|
|
20240423,141700,213427115,2390,2390,2390,2390,19
|
|
20240423,141600,213381705,2390,2390,2390,2390,13
|
|
20240423,141500,213350635,2390,2390,2390,2390,0
|
|
20240423,141400,213350635,2390,2390,2390,2390,37
|
|
20240423,141300,213262205,2385,2390,2390,2385,148
|
|
20240423,141200,212908490,2390,2390,2390,2390,0
|
|
20240423,141100,212908490,2390,2385,2390,2385,1001
|
|
20240423,141000,210521100,2390,2390,2390,2390,0
|
|
20240423,140900,210521100,2390,2390,2390,2390,500
|
|
20240423,140800,209326100,2390,2390,2390,2390,0
|
|
20240423,140700,209326100,2390,2390,2390,2390,0
|
|
20240423,140600,209326100,2390,2390,2390,2390,130
|
|
20240423,140500,209015400,2390,2390,2390,2390,1
|
|
20240423,140400,209013010,2390,2390,2390,2390,0
|
|
20240423,140300,209013010,2390,2390,2390,2390,0
|
|
20240423,140200,209013010,2390,2390,2390,2390,0
|
|
20240423,140100,209013010,2390,2390,2390,2390,10
|
|
20240423,140000,208989110,2390,2390,2390,2390,0
|
|
20240423,135900,208989110,2390,2390,2390,2385,5
|
|
20240423,135800,208977165,2390,2390,2390,2390,312
|
|
20240423,135700,208231485,2385,2385,2385,2385,0
|
|
20240423,135600,208231485,2385,2385,2385,2385,0
|
|
20240423,135500,208231485,2385,2385,2385,2385,0
|
|
20240423,135400,208231485,2385,2385,2385,2385,10
|
|
20240423,135300,208207635,2385,2385,2385,2385,1221
|
|
20240423,135200,205295550,2385,2385,2385,2385,3
|
|
20240423,135100,205288395,2385,2385,2385,2385,0
|
|
20240423,135000,205288395,2385,2385,2385,2385,0
|
|
20240423,134900,205288395,2385,2385,2385,2385,0
|
|
20240423,134800,205288395,2385,2385,2385,2385,1
|
|
20240423,134700,205286010,2380,2380,2380,2380,0
|
|
20240423,134600,205286010,2380,2380,2380,2380,0
|
|
20240423,134500,205286010,2380,2380,2380,2380,0
|
|
20240423,134400,205286010,2380,2380,2380,2380,250
|
|
20240423,134300,204691010,2380,2380,2380,2380,0
|
|
20240423,134200,204691010,2380,2380,2380,2380,0
|
|
20240423,134100,204691010,2380,2380,2380,2380,0
|
|
20240423,134000,204691010,2380,2380,2380,2380,0
|
|
20240423,133900,204691010,2380,2380,2380,2380,0
|
|
20240423,133800,204691010,2380,2380,2380,2380,68
|
|
20240423,133700,204529170,2385,2385,2385,2385,0
|
|
20240423,133600,204529170,2385,2385,2385,2385,113
|
|
20240423,133500,204259665,2385,2385,2385,2385,0
|
|
20240423,133400,204259665,2385,2385,2385,2385,5
|
|
20240423,133300,204247740,2380,2380,2380,2380,0
|
|
20240423,133200,204247740,2380,2380,2380,2380,0
|
|
20240423,133100,204247740,2380,2380,2380,2380,0
|
|
20240423,133000,204247740,2380,2380,2380,2380,0
|
|
20240423,132900,204247740,2380,2380,2380,2380,0
|
|
20240423,132800,204247740,2380,2380,2380,2380,0
|
|
20240423,132700,204247740,2380,2380,2380,2380,0
|
|
20240423,132600,204247740,2380,2380,2380,2380,0
|
|
20240423,132500,204247740,2380,2380,2380,2380,9
|
|
20240423,132400,204226320,2385,2385,2385,2385,1
|
|
20240423,132300,204223935,2385,2380,2385,2380,2151
|
|
20240423,132200,199104550,2385,2385,2385,2385,399
|
|
20240423,132100,198152935,2385,2385,2385,2385,360
|
|
20240423,132000,197294335,2385,2385,2385,2385,101
|
|
20240423,131900,197053450,2385,2380,2385,2380,101
|
|
20240423,131800,196813065,2380,2380,2380,2380,16
|
|
20240423,131700,196774985,2380,2380,2380,2380,0
|
|
20240423,131600,196774985,2380,2380,2380,2380,600
|
|
20240423,131500,195346985,2385,2380,2385,2380,5
|
|
20240423,131400,195335080,2385,2385,2385,2385,0
|
|
20240423,131300,195335080,2385,2385,2385,2385,0
|
|
20240423,131200,195335080,2385,2385,2385,2385,0
|
|
20240423,131100,195335080,2385,2385,2385,2380,1112
|
|
20240423,131000,192687515,2385,2385,2385,2385,200
|
|
20240423,130900,192210515,2385,2385,2385,2385,200
|
|
20240423,130800,191733515,2385,2385,2385,2385,0
|
|
20240423,130700,191733515,2385,2385,2385,2385,0
|
|
20240423,130600,191733515,2385,2385,2385,2385,0
|
|
20240423,130500,191733515,2385,2380,2385,2380,2237
|
|
20240423,130400,186409450,2385,2385,2385,2385,0
|
|
20240423,130300,186409450,2385,2385,2385,2385,0
|
|
20240423,130200,186409450,2385,2385,2385,2385,0
|
|
20240423,130100,186409450,2385,2385,2385,2385,30
|
|
20240423,130000,186337900,2385,2385,2385,2385,20
|
|
20240423,125900,186290200,2385,2385,2385,2385,2
|
|
20240423,125800,186285430,2385,2385,2385,2385,692
|
|
20240423,125700,184635010,2385,2385,2385,2385,0
|
|
20240423,125600,184635010,2385,2385,2385,2385,0
|
|
20240423,125500,184635010,2385,2385,2385,2385,0
|
|
20240423,125400,184635010,2385,2385,2385,2385,0
|
|
20240423,125300,184635010,2385,2385,2385,2385,0
|
|
20240423,125200,184635010,2385,2385,2385,2385,0
|
|
20240423,125100,184635010,2385,2385,2385,2385,0
|
|
20240423,125000,184635010,2385,2385,2385,2385,50
|
|
20240423,124900,184515760,2385,2385,2385,2385,0
|
|
20240423,124800,184515760,2385,2385,2385,2385,0
|
|
20240423,124700,184515760,2385,2385,2385,2385,0
|
|
20240423,124600,184515760,2385,2385,2385,2385,0
|
|
20240423,124500,184515760,2385,2385,2385,2385,0
|
|
20240423,124400,184515760,2385,2385,2385,2385,0
|
|
20240423,124300,184515760,2385,2390,2390,2385,562
|
|
20240423,124200,183175375,2390,2390,2390,2390,0
|
|
20240423,124100,183175375,2390,2390,2390,2390,0
|
|
20240423,124000,183175375,2390,2390,2390,2390,0
|
|
20240423,123900,183175375,2390,2395,2395,2390,365
|
|
20240423,123800,182303020,2390,2390,2390,2390,0
|
|
20240423,123700,182303020,2390,2390,2390,2390,0
|
|
20240423,123600,182303020,2390,2390,2390,2390,0
|
|
20240423,123500,182303020,2390,2390,2390,2390,86
|
|
20240423,123400,182097480,2395,2395,2395,2395,0
|
|
20240423,123300,182097480,2395,2395,2395,2395,0
|
|
20240423,123200,182097480,2395,2395,2395,2395,3
|
|
20240423,123100,182090295,2395,2395,2395,2395,201
|
|
20240423,123000,181608900,2395,2395,2395,2395,1
|
|
20240423,122900,181606505,2395,2395,2395,2395,0
|
|
20240423,122800,181606505,2395,2395,2395,2395,300
|
|
20240423,122700,180888005,2395,2395,2395,2395,0
|
|
20240423,122600,180888005,2395,2395,2395,2395,0
|
|
20240423,122500,180888005,2395,2395,2395,2395,18
|
|
20240423,122400,180844895,2385,2385,2385,2385,0
|
|
20240423,122300,180844895,2385,2385,2385,2385,0
|
|
20240423,122200,180844895,2385,2385,2385,2385,0
|
|
20240423,122100,180844895,2385,2385,2385,2385,0
|
|
20240423,122000,180844895,2385,2385,2385,2385,0
|
|
20240423,121900,180844895,2385,2395,2395,2385,186
|
|
20240423,121800,180399465,2395,2395,2395,2395,375
|
|
20240423,121700,179501340,2390,2390,2390,2390,0
|
|
20240423,121600,179501340,2390,2390,2390,2390,0
|
|
20240423,121500,179501340,2390,2390,2390,2390,0
|
|
20240423,121400,179501340,2390,2390,2390,2390,1
|
|
20240423,121300,179498950,2395,2395,2395,2395,5
|
|
20240423,121200,179486975,2395,2395,2395,2395,0
|
|
20240423,121100,179486975,2395,2395,2395,2395,0
|
|
20240423,121000,179486975,2395,2395,2395,2395,0
|
|
20240423,120900,179486975,2395,2395,2395,2395,0
|
|
20240423,120800,179486975,2395,2395,2395,2395,300
|
|
20240423,120700,178768475,2385,2385,2385,2385,0
|
|
20240423,120600,178768475,2385,2385,2385,2385,0
|
|
20240423,120500,178768475,2385,2385,2385,2385,0
|
|
20240423,120400,178768475,2385,2385,2385,2385,0
|
|
20240423,120300,178768475,2385,2385,2385,2385,0
|
|
20240423,120200,178768475,2385,2385,2385,2385,0
|
|
20240423,120100,178768475,2385,2385,2385,2385,0
|
|
20240423,120000,178768475,2385,2390,2390,2385,13
|
|
20240423,115900,178737465,2385,2390,2390,2385,77
|
|
20240423,115800,178553815,2380,2380,2380,2380,0
|
|
20240423,115700,178553815,2380,2380,2380,2380,0
|
|
20240423,115600,178553815,2380,2380,2380,2380,0
|
|
20240423,115500,178553815,2380,2380,2380,2380,0
|
|
20240423,115400,178553815,2380,2380,2380,2380,0
|
|
20240423,115300,178553815,2380,2380,2380,2380,0
|
|
20240423,115200,178553815,2380,2385,2385,2380,1000
|
|
20240423,115100,176173805,2380,2380,2380,2380,0
|
|
20240423,115000,176173805,2380,2380,2380,2380,0
|
|
20240423,114900,176173805,2380,2380,2380,2380,0
|
|
20240423,114800,176173805,2380,2380,2380,2380,0
|
|
20240423,114700,176173805,2380,2380,2380,2380,0
|
|
20240423,114600,176173805,2380,2380,2380,2380,0
|
|
20240423,114500,176173805,2380,2385,2385,2380,123
|
|
20240423,114400,175881040,2380,2380,2380,2380,0
|
|
20240423,114300,175881040,2380,2380,2380,2380,0
|
|
20240423,114200,175881040,2380,2390,2390,2380,33
|
|
20240423,114100,175802435,2380,2380,2380,2380,0
|
|
20240423,114000,175802435,2380,2380,2380,2380,0
|
|
20240423,113900,175802435,2380,2390,2390,2380,864
|
|
20240423,113800,173746070,2380,2380,2380,2380,0
|
|
20240423,113700,173746070,2380,2380,2380,2380,0
|
|
20240423,113600,173746070,2380,2380,2380,2380,0
|
|
20240423,113500,173746070,2380,2380,2380,2380,0
|
|
20240423,113400,173746070,2380,2395,2395,2380,579
|
|
20240423,113300,172362895,2395,2395,2395,2395,56
|
|
20240423,113200,172228775,2395,2395,2395,2395,77
|
|
20240423,113100,172044360,2395,2395,2395,2395,5
|
|
20240423,113000,172032385,2395,2395,2395,2395,0
|
|
20240423,112900,172032385,2395,2395,2395,2395,0
|
|
20240423,112800,172032385,2395,2395,2395,2395,0
|
|
20240423,112700,172032385,2395,2395,2395,2395,0
|
|
20240423,112600,172032385,2395,2395,2395,2395,352
|
|
20240423,112500,171189345,2395,2390,2395,2390,110
|
|
20240423,112400,170926395,2390,2390,2390,2390,0
|
|
20240423,112300,170926395,2390,2390,2390,2390,1
|
|
20240423,112200,170924005,2385,2385,2385,2385,4
|
|
20240423,112100,170914465,2385,2385,2385,2385,0
|
|
20240423,112000,170914465,2385,2385,2385,2385,0
|
|
20240423,111900,170914465,2385,2385,2385,2385,151
|
|
20240423,111800,170554330,2385,2385,2385,2385,0
|
|
20240423,111700,170554330,2385,2385,2385,2385,0
|
|
20240423,111600,170554330,2385,2385,2385,2385,0
|
|
20240423,111500,170554330,2385,2385,2385,2385,1
|
|
20240423,111400,170551945,2390,2390,2390,2390,100
|
|
20240423,111300,170312945,2390,2390,2390,2390,0
|
|
20240423,111200,170312945,2390,2390,2390,2390,0
|
|
20240423,111100,170312945,2390,2390,2390,2390,2
|
|
20240423,111000,170308165,2390,2380,2390,2380,6
|
|
20240423,110900,170293845,2375,2385,2385,2375,501
|
|
20240423,110800,169103195,2375,2375,2375,2375,0
|
|
20240423,110700,169103195,2375,2375,2375,2375,0
|
|
20240423,110600,169103195,2375,2375,2375,2375,0
|
|
20240423,110500,169103195,2375,2375,2375,2375,0
|
|
20240423,110400,169103195,2375,2375,2375,2375,0
|
|
20240423,110300,169103195,2375,2375,2375,2375,0
|
|
20240423,110200,169103195,2375,2375,2375,2375,0
|
|
20240423,110100,169103195,2375,2385,2385,2375,14085
|
|
20240423,110000,135570330,2385,2385,2385,2385,0
|
|
20240423,105900,135570330,2385,2385,2385,2385,0
|
|
20240423,105800,135570330,2385,2385,2385,2385,1
|
|
20240423,105700,135567945,2390,2390,2390,2390,0
|
|
20240423,105600,135567945,2390,2390,2390,2390,446
|
|
20240423,105500,134502005,2390,2390,2390,2390,3395
|
|
20240423,105400,126387955,2395,2395,2395,2395,0
|
|
20240423,105300,126387955,2395,2395,2395,2395,11
|
|
20240423,105200,126361610,2395,2395,2395,2395,0
|
|
20240423,105100,126361610,2395,2395,2395,2395,80
|
|
20240423,105000,126170010,2395,2395,2395,2395,0
|
|
20240423,104900,126170010,2395,2395,2395,2395,21
|
|
20240423,104800,126119715,2395,2395,2395,2395,0
|
|
20240423,104700,126119715,2395,2395,2395,2395,130
|
|
20240423,104600,125808365,2395,2395,2395,2395,201
|
|
20240423,104500,125326970,2395,2395,2395,2395,0
|
|
20240423,104400,125326970,2395,2400,2400,2395,120
|
|
20240423,104300,125039120,2400,2400,2400,2400,9
|
|
20240423,104200,125017520,2400,2400,2400,2400,1
|
|
20240423,104100,125015120,2400,2400,2400,2400,0
|
|
20240423,104000,125015120,2400,2400,2400,2400,0
|
|
20240423,103900,125015120,2400,2400,2400,2400,50
|
|
20240423,103800,124895120,2400,2400,2400,2400,1
|
|
20240423,103700,124892720,2400,2400,2400,2400,3385
|
|
20240423,103600,116768720,2405,2405,2405,2405,0
|
|
20240423,103500,116768720,2405,2405,2405,2405,0
|
|
20240423,103400,116768720,2405,2400,2405,2400,400
|
|
20240423,103300,115807720,2405,2405,2405,2405,0
|
|
20240423,103200,115807720,2405,2405,2405,2405,0
|
|
20240423,103100,115807720,2405,2405,2405,2405,0
|
|
20240423,103000,115807720,2405,2405,2405,2405,3
|
|
20240423,102900,115800505,2405,2405,2405,2405,4
|
|
20240423,102800,115790885,2405,2405,2405,2405,0
|
|
20240423,102700,115790885,2405,2405,2405,2405,0
|
|
20240423,102600,115790885,2405,2405,2405,2405,0
|
|
20240423,102500,115790885,2405,2405,2405,2405,0
|
|
20240423,102400,115790885,2405,2405,2405,2405,0
|
|
20240423,102300,115790885,2405,2405,2405,2405,0
|
|
20240423,102200,115790885,2405,2405,2405,2405,1
|
|
20240423,102100,115788480,2405,2405,2405,2405,1
|
|
20240423,102000,115786075,2405,2405,2405,2405,503
|
|
20240423,101900,114576360,2405,2405,2405,2405,12
|
|
20240423,101800,114547500,2410,2410,2410,2410,1
|
|
20240423,101700,114545090,2410,2410,2410,2410,1
|
|
20240423,101600,114542680,2410,2410,2410,2410,1
|
|
20240423,101500,114540270,2410,2410,2410,2410,5
|
|
20240423,101400,114528220,2410,2410,2410,2410,3
|
|
20240423,101300,114520990,2410,2410,2410,2405,7
|
|
20240423,101200,114504130,2410,2410,2410,2410,104
|
|
20240423,101100,114253490,2410,2410,2410,2410,6
|
|
20240423,101000,114239030,2400,2400,2400,2400,0
|
|
20240423,100900,114239030,2400,2405,2405,2400,119
|
|
20240423,100800,113952980,2405,2405,2405,2400,1401
|
|
20240423,100700,110583600,2405,2410,2410,2405,3
|
|
20240423,100600,110576380,2410,2405,2415,2405,553
|
|
20240423,100500,109246360,2405,2405,2405,2405,86
|
|
20240423,100400,109039530,2405,2405,2405,2405,650
|
|
20240423,100300,107476280,2405,2420,2420,2405,1363
|
|
20240423,100200,104192075,2420,2420,2420,2420,101
|
|
20240423,100100,103947655,2420,2410,2420,2410,755
|
|
20240423,100000,102120565,2420,2410,2420,2410,12
|
|
20240423,095900,102091585,2410,2415,2420,2410,2069
|
|
20240423,095800,97094940,2415,2410,2415,2410,1177
|
|
20240423,095700,94253305,2410,2410,2415,2410,2394
|
|
20240423,095600,88483745,2410,2400,2410,2400,7761
|
|
20240423,095500,69785315,2405,2405,2405,2405,0
|
|
20240423,095400,69785315,2405,2405,2405,2400,14
|
|
20240423,095300,69751690,2405,2405,2405,2400,323
|
|
20240423,095200,68975980,2405,2400,2405,2400,600
|
|
20240423,095100,67535250,2400,2395,2400,2395,2896
|
|
20240423,095000,60585330,2395,2395,2395,2395,0
|
|
20240423,094900,60585330,2395,2395,2395,2395,1093
|
|
20240423,094800,57967595,2395,2395,2395,2395,2
|
|
20240423,094700,57962805,2390,2390,2390,2390,2
|
|
20240423,094600,57958025,2395,2395,2395,2390,26
|
|
20240423,094500,57895845,2395,2395,2395,2390,209
|
|
20240423,094400,57395300,2395,2390,2395,2390,140
|
|
20240423,094300,57060650,2390,2400,2400,2390,86
|
|
20240423,094200,56854945,2400,2400,2400,2400,1
|
|
20240423,094100,56852545,2400,2400,2400,2400,2
|
|
20240423,094000,56847745,2405,2405,2405,2405,1
|
|
20240423,093900,56845340,2395,2405,2405,2395,215
|
|
20240423,093800,56329345,2405,2395,2405,2395,263
|
|
20240423,093700,55699450,2405,2405,2405,2405,1
|
|
20240423,093600,55697045,2395,2405,2405,2395,144
|
|
20240423,093500,55352140,2405,2410,2410,2405,6
|
|
20240423,093400,55337685,2410,2405,2410,2405,3
|
|
20240423,093300,55330465,2410,2405,2410,2405,7
|
|
20240423,093200,55313620,2410,2400,2410,2400,14884
|
|
20240423,093100,19542200,2400,2395,2400,2395,708
|
|
20240423,093000,17846520,2390,2390,2390,2390,0
|
|
20240423,092900,17846520,2390,2390,2390,2390,52
|
|
20240423,092800,17722240,2390,2390,2390,2390,1
|
|
20240423,092700,17719850,2380,2390,2390,2380,687
|
|
20240423,092600,16084285,2390,2390,2390,2390,0
|
|
20240423,092500,16084285,2390,2390,2390,2390,27
|
|
20240423,092400,16019755,2390,2390,2390,2390,20
|
|
20240423,092300,15971955,2390,2390,2390,2390,7
|
|
20240423,092200,15955225,2390,2390,2390,2390,3
|
|
20240423,092100,15948055,2390,2390,2390,2390,1
|
|
20240423,092000,15945665,2390,2400,2400,2390,8
|
|
20240423,091900,15926535,2400,2390,2400,2390,510
|
|
20240423,091800,14707615,2390,2390,2390,2390,0
|
|
20240423,091700,14707615,2390,2390,2390,2385,58
|
|
20240423,091600,14569245,2390,2390,2390,2390,2
|
|
20240423,091500,14564465,2390,2385,2390,2380,1810
|
|
20240423,091400,10256600,2390,2385,2390,2380,252
|
|
20240423,091300,9656475,2390,2390,2390,2390,1
|
|
20240423,091200,9654085,2390,2390,2390,2385,307
|
|
20240423,091100,8921855,2390,2390,2390,2390,1
|
|
20240423,091000,8919465,2400,2400,2400,2400,1
|
|
20240423,090900,8917065,2390,2400,2400,2390,1209
|
|
20240423,090800,6027360,2400,2400,2400,2400,4
|
|
20240423,090700,6017760,2400,2400,2400,2400,61
|
|
20240423,090600,5871360,2400,2395,2400,2395,541
|
|
20240423,090500,4575630,2395,2395,2395,2395,2
|
|
20240423,090400,4570840,2385,2390,2390,2380,737
|
|
20240423,090300,2814255,2395,2395,2395,2395,0
|
|
20240423,090200,2814255,2395,2395,2395,2395,64
|
|
20240423,090100,2660975,2395,2395,2395,2395,3
|
|
20240423,090000,2653790,2395,2380,2395,2380,1115
|