661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195800,121598470,2365,2365,2365,2365,345
|
|
20240403,195700,121598470,2365,2365,2365,2365,0
|
|
20240403,195600,121598470,2365,2365,2365,2365,0
|
|
20240403,195500,121598470,2365,2365,2365,2365,0
|
|
20240403,195400,121598470,2365,2365,2365,2365,0
|
|
20240403,195300,121598470,2365,2365,2365,2365,0
|
|
20240403,195200,121598470,2365,2365,2365,2365,0
|
|
20240403,195100,121598470,2365,2365,2365,2365,0
|
|
20240403,195000,121598470,2365,2365,2365,2365,0
|
|
20240403,194900,121598470,2365,2365,2365,2365,0
|
|
20240403,194800,121598470,2365,2365,2365,2365,0
|
|
20240403,194700,121598470,2365,2365,2365,2365,0
|
|
20240403,194600,121598470,2365,2365,2365,2365,0
|
|
20240403,194500,121598470,2365,2365,2365,2365,0
|
|
20240403,194400,121598470,2365,2365,2365,2365,0
|
|
20240403,194300,121598470,2365,2365,2365,2365,0
|
|
20240403,194200,121598470,2365,2365,2365,2365,0
|
|
20240403,194100,121598470,2365,2365,2365,2365,0
|
|
20240403,194000,121598470,2365,2365,2365,2365,0
|
|
20240403,193900,121598470,2365,2365,2365,2365,0
|
|
20240403,193800,121598470,2365,2365,2365,2365,0
|
|
20240403,193700,121598470,2365,2365,2365,2365,0
|
|
20240403,193600,121598470,2365,2365,2365,2365,0
|
|
20240403,193500,121598470,2365,2365,2365,2365,0
|
|
20240403,193400,121598470,2365,2365,2365,2365,0
|
|
20240403,193300,121598470,2365,2365,2365,2365,0
|
|
20240403,193200,121598470,2365,2365,2365,2365,0
|
|
20240403,193100,121598470,2365,2365,2365,2365,0
|
|
20240403,193000,121598470,2365,2365,2365,2365,0
|
|
20240403,192900,121598470,2365,2365,2365,2365,0
|
|
20240403,192800,121598470,2365,2365,2365,2365,345
|
|
20240403,192700,121598470,2365,2365,2365,2365,0
|
|
20240403,192600,121598470,2365,2365,2365,2365,0
|
|
20240403,192500,121598470,2365,2365,2365,2365,0
|
|
20240403,192400,121598470,2365,2365,2365,2365,0
|
|
20240403,192300,121598470,2365,2365,2365,2365,0
|
|
20240403,192200,121598470,2365,2365,2365,2365,0
|
|
20240403,192100,121598470,2365,2365,2365,2365,0
|
|
20240403,192000,121598470,2365,2365,2365,2365,0
|
|
20240403,191900,121598470,2365,2365,2365,2365,0
|
|
20240403,191800,121598470,2365,2365,2365,2365,0
|
|
20240403,191700,121598470,2365,2365,2365,2365,0
|
|
20240403,191600,121598470,2365,2365,2365,2365,0
|
|
20240403,191500,121598470,2365,2365,2365,2365,0
|
|
20240403,191400,121598470,2365,2365,2365,2365,0
|
|
20240403,191300,121598470,2365,2365,2365,2365,0
|
|
20240403,191200,121598470,2365,2365,2365,2365,0
|
|
20240403,191100,121598470,2365,2365,2365,2365,0
|
|
20240403,191000,121598470,2365,2365,2365,2365,0
|
|
20240403,190900,121598470,2365,2365,2365,2365,0
|
|
20240403,190800,121598470,2365,2365,2365,2365,0
|
|
20240403,190700,121598470,2365,2365,2365,2365,0
|
|
20240403,190600,121598470,2365,2365,2365,2365,0
|
|
20240403,190500,121598470,2365,2365,2365,2365,0
|
|
20240403,190400,121598470,2365,2365,2365,2365,0
|
|
20240403,190300,121598470,2365,2365,2365,2365,0
|
|
20240403,190200,121598470,2365,2365,2365,2365,0
|
|
20240403,190100,121598470,2365,2365,2365,2365,0
|
|
20240403,190000,121598470,2365,2365,2365,2365,0
|
|
20240403,185900,121598470,2365,2365,2365,2365,0
|
|
20240403,185800,121598470,2365,2365,2365,2365,345
|
|
20240403,185700,121598470,2365,2365,2365,2365,0
|
|
20240403,185600,121598470,2365,2365,2365,2365,0
|
|
20240403,185500,121598470,2365,2365,2365,2365,0
|
|
20240403,185400,121598470,2365,2365,2365,2365,0
|
|
20240403,185300,121598470,2365,2365,2365,2365,0
|
|
20240403,185200,121598470,2365,2365,2365,2365,0
|
|
20240403,185100,121598470,2365,2365,2365,2365,0
|
|
20240403,185000,121598470,2365,2365,2365,2365,0
|
|
20240403,184900,121598470,2365,2365,2365,2365,0
|
|
20240403,184800,121598470,2365,2365,2365,2365,0
|
|
20240403,184700,121598470,2365,2365,2365,2365,0
|
|
20240403,184600,121598470,2365,2365,2365,2365,0
|
|
20240403,184500,121598470,2365,2365,2365,2365,0
|
|
20240403,184400,121598470,2365,2365,2365,2365,0
|
|
20240403,184300,121598470,2365,2365,2365,2365,0
|
|
20240403,184200,121598470,2365,2365,2365,2365,0
|
|
20240403,184100,121598470,2365,2365,2365,2365,0
|
|
20240403,184000,121598470,2365,2365,2365,2365,0
|
|
20240403,183900,121598470,2365,2365,2365,2365,0
|
|
20240403,183800,121598470,2365,2365,2365,2365,0
|
|
20240403,183700,121598470,2365,2365,2365,2365,0
|
|
20240403,183600,121598470,2365,2365,2365,2365,0
|
|
20240403,183500,121598470,2365,2365,2365,2365,0
|
|
20240403,183400,121598470,2365,2365,2365,2365,0
|
|
20240403,183300,121598470,2365,2365,2365,2365,0
|
|
20240403,183200,121598470,2365,2365,2365,2365,0
|
|
20240403,183100,121598470,2365,2365,2365,2365,0
|
|
20240403,183000,121598470,2365,2365,2365,2365,0
|
|
20240403,182900,121598470,2365,2365,2365,2365,0
|
|
20240403,182800,121598470,2365,2365,2365,2365,345
|
|
20240403,182700,121598470,2365,2365,2365,2365,0
|
|
20240403,182600,121598470,2365,2365,2365,2365,0
|
|
20240403,182500,121598470,2365,2365,2365,2365,0
|
|
20240403,182400,121598470,2365,2365,2365,2365,0
|
|
20240403,182300,121598470,2365,2365,2365,2365,0
|
|
20240403,182200,121598470,2365,2365,2365,2365,0
|
|
20240403,182100,121598470,2365,2365,2365,2365,0
|
|
20240403,182000,121598470,2365,2365,2365,2365,0
|
|
20240403,181900,121598470,2365,2365,2365,2365,0
|
|
20240403,181800,121598470,2365,2365,2365,2365,0
|
|
20240403,181700,121598470,2365,2365,2365,2365,0
|
|
20240403,181600,121598470,2365,2365,2365,2365,0
|
|
20240403,181500,121598470,2365,2365,2365,2365,0
|
|
20240403,181400,121598470,2365,2365,2365,2365,0
|
|
20240403,181300,121598470,2365,2365,2365,2365,0
|
|
20240403,181200,121598470,2365,2365,2365,2365,0
|
|
20240403,181100,121598470,2365,2365,2365,2365,0
|
|
20240403,181000,121598470,2365,2365,2365,2365,0
|
|
20240403,180900,121598470,2365,2365,2365,2365,0
|
|
20240403,180800,121598470,2365,2365,2365,2365,0
|
|
20240403,180700,121598470,2365,2365,2365,2365,0
|
|
20240403,180600,121598470,2365,2365,2365,2365,0
|
|
20240403,180500,121598470,2365,2365,2365,2365,0
|
|
20240403,180400,121598470,2365,2365,2365,2365,0
|
|
20240403,180300,121598470,2365,2365,2365,2365,0
|
|
20240403,180200,121598470,2365,2365,2365,2365,0
|
|
20240403,180100,121598470,2365,2365,2365,2365,0
|
|
20240403,180000,121598470,2365,2365,2365,2365,0
|
|
20240403,175900,121598470,2365,2365,2365,2365,0
|
|
20240403,175800,121598470,2365,2365,2365,2365,345
|
|
20240403,175700,121598470,2365,2365,2365,2365,0
|
|
20240403,175600,121598470,2365,2365,2365,2365,0
|
|
20240403,175500,121598470,2365,2365,2365,2365,0
|
|
20240403,175400,121598470,2365,2365,2365,2365,0
|
|
20240403,175300,121598470,2365,2365,2365,2365,0
|
|
20240403,175200,121598470,2365,2365,2365,2365,0
|
|
20240403,175100,121598470,2365,2365,2365,2365,0
|
|
20240403,175000,121598470,2365,2365,2365,2365,0
|
|
20240403,174900,121598470,2365,2365,2365,2365,0
|
|
20240403,174800,121598470,2365,2365,2365,2365,0
|
|
20240403,174700,121598470,2365,2365,2365,2365,0
|
|
20240403,174600,121598470,2365,2365,2365,2365,0
|
|
20240403,174500,121598470,2365,2365,2365,2365,0
|
|
20240403,174400,121598470,2365,2365,2365,2365,0
|
|
20240403,174300,121598470,2365,2365,2365,2365,0
|
|
20240403,174200,121598470,2365,2365,2365,2365,0
|
|
20240403,174100,121598470,2365,2365,2365,2365,0
|
|
20240403,174000,121598470,2365,2365,2365,2365,0
|
|
20240403,173900,121598470,2365,2365,2365,2365,0
|
|
20240403,173800,121598470,2365,2365,2365,2365,0
|
|
20240403,173700,121598470,2365,2365,2365,2365,0
|
|
20240403,173600,121598470,2365,2365,2365,2365,0
|
|
20240403,173500,121598470,2365,2365,2365,2365,0
|
|
20240403,173400,121598470,2365,2365,2365,2365,0
|
|
20240403,173300,121598470,2365,2365,2365,2365,0
|
|
20240403,173200,121598470,2365,2365,2365,2365,0
|
|
20240403,173100,121598470,2365,2365,2365,2365,0
|
|
20240403,173000,121598470,2365,2365,2365,2365,0
|
|
20240403,172900,121598470,2365,2365,2365,2365,0
|
|
20240403,172800,121598470,2365,2365,2365,2365,345
|
|
20240403,172700,121598470,2365,2365,2365,2365,0
|
|
20240403,172600,121598470,2365,2365,2365,2365,0
|
|
20240403,172500,121598470,2365,2365,2365,2365,0
|
|
20240403,172400,121598470,2365,2365,2365,2365,0
|
|
20240403,172300,121598470,2365,2365,2365,2365,0
|
|
20240403,172200,121598470,2365,2365,2365,2365,0
|
|
20240403,172100,121598470,2365,2365,2365,2365,0
|
|
20240403,172000,121598470,2365,2365,2365,2365,0
|
|
20240403,171900,121598470,2365,2365,2365,2365,0
|
|
20240403,171800,121598470,2365,2365,2365,2365,0
|
|
20240403,171700,121598470,2365,2365,2365,2365,0
|
|
20240403,171600,121598470,2365,2365,2365,2365,0
|
|
20240403,171500,121598470,2365,2365,2365,2365,0
|
|
20240403,171400,121598470,2365,2365,2365,2365,0
|
|
20240403,171300,121598470,2365,2365,2365,2365,0
|
|
20240403,171200,121598470,2365,2365,2365,2365,0
|
|
20240403,171100,121598470,2365,2365,2365,2365,0
|
|
20240403,171000,121598470,2365,2365,2365,2365,0
|
|
20240403,170900,121598470,2365,2365,2365,2365,0
|
|
20240403,170800,121598470,2365,2365,2365,2365,0
|
|
20240403,170700,121598470,2365,2365,2365,2365,0
|
|
20240403,170600,121598470,2365,2365,2365,2365,0
|
|
20240403,170500,121598470,2365,2365,2365,2365,0
|
|
20240403,170400,121598470,2365,2365,2365,2365,0
|
|
20240403,170300,121598470,2365,2365,2365,2365,0
|
|
20240403,170200,121598470,2365,2365,2365,2365,0
|
|
20240403,170100,121598470,2365,2365,2365,2365,0
|
|
20240403,170000,121598470,2365,2365,2365,2365,0
|
|
20240403,165900,121598470,2365,2365,2365,2365,0
|
|
20240403,165800,121598470,2365,2365,2365,2365,345
|
|
20240403,165700,121598470,2365,2365,2365,2365,0
|
|
20240403,165600,121598470,2365,2365,2365,2365,0
|
|
20240403,165500,121598470,2365,2365,2365,2365,0
|
|
20240403,165400,121598470,2365,2365,2365,2365,0
|
|
20240403,165300,121598470,2365,2365,2365,2365,0
|
|
20240403,165200,121598470,2365,2365,2365,2365,0
|
|
20240403,165100,121598470,2365,2365,2365,2365,0
|
|
20240403,165000,121598470,2365,2365,2365,2365,0
|
|
20240403,164900,121598470,2365,2365,2365,2365,0
|
|
20240403,164800,121598470,2365,2365,2365,2365,0
|
|
20240403,164700,121598470,2365,2365,2365,2365,0
|
|
20240403,164600,121598470,2365,2365,2365,2365,0
|
|
20240403,164500,121598470,2365,2365,2365,2365,0
|
|
20240403,164400,121598470,2365,2365,2365,2365,0
|
|
20240403,164300,121598470,2365,2365,2365,2365,0
|
|
20240403,164200,121598470,2365,2365,2365,2365,0
|
|
20240403,164100,121598470,2365,2365,2365,2365,0
|
|
20240403,164000,121598470,2365,2365,2365,2365,0
|
|
20240403,163900,121598470,2365,2365,2365,2365,0
|
|
20240403,163800,121598470,2365,2365,2365,2365,0
|
|
20240403,163700,121598470,2365,2365,2365,2365,0
|
|
20240403,163600,121598470,2365,2365,2365,2365,0
|
|
20240403,163500,121598470,2365,2365,2365,2365,0
|
|
20240403,163400,121598470,2365,2365,2365,2365,0
|
|
20240403,163300,121598470,2365,2365,2365,2365,0
|
|
20240403,163200,121598470,2365,2365,2365,2365,0
|
|
20240403,163100,121598470,2365,2365,2365,2365,0
|
|
20240403,163000,121598470,2365,2365,2365,2365,0
|
|
20240403,162900,121598470,2365,2365,2365,2365,0
|
|
20240403,162800,121598470,2365,2365,2365,2365,345
|
|
20240403,162700,121598470,2365,2365,2365,2365,0
|
|
20240403,162600,121598470,2365,2365,2365,2365,0
|
|
20240403,162500,121598470,2365,2365,2365,2365,0
|
|
20240403,162400,121598470,2365,2365,2365,2365,0
|
|
20240403,162300,121598470,2365,2365,2365,2365,0
|
|
20240403,162200,121598470,2365,2365,2365,2365,0
|
|
20240403,162100,121598470,2365,2365,2365,2365,0
|
|
20240403,162000,121598470,2365,2365,2365,2365,0
|
|
20240403,161900,121598470,2365,2365,2365,2365,0
|
|
20240403,161800,121598470,2365,2365,2365,2365,0
|
|
20240403,161700,121598470,2365,2365,2365,2365,0
|
|
20240403,161600,121598470,2365,2365,2365,2365,0
|
|
20240403,161500,121598470,2365,2365,2365,2365,0
|
|
20240403,161400,121598470,2365,2365,2365,2365,0
|
|
20240403,161300,121598470,2365,2365,2365,2365,0
|
|
20240403,161200,121598470,2365,2365,2365,2365,0
|
|
20240403,161100,121598470,2365,2365,2365,2365,0
|
|
20240403,161000,121598470,2365,2365,2365,2365,0
|
|
20240403,160900,121598470,2365,2365,2365,2365,0
|
|
20240403,160800,121598470,2365,2365,2365,2365,0
|
|
20240403,160700,121598470,2365,2365,2365,2365,0
|
|
20240403,160600,121598470,2365,2365,2365,2365,0
|
|
20240403,160500,121598470,2365,2365,2365,2365,0
|
|
20240403,160400,121598470,2365,2365,2365,2365,0
|
|
20240403,160300,121598470,2365,2365,2365,2365,0
|
|
20240403,160200,121598470,2365,2365,2365,2365,0
|
|
20240403,160100,121598470,2365,2365,2365,2365,0
|
|
20240403,160000,121598470,2365,2365,2365,2365,0
|
|
20240403,155900,121598470,2365,2365,2365,2365,0
|
|
20240403,155800,121598470,2365,2365,2365,2365,345
|
|
20240403,155700,121598470,2365,2365,2365,2365,0
|
|
20240403,155600,121598470,2365,2365,2365,2365,0
|
|
20240403,155500,121598470,2365,2365,2365,2365,0
|
|
20240403,155400,121598470,2365,2365,2365,2365,0
|
|
20240403,155300,121598470,2365,2365,2365,2365,0
|
|
20240403,155200,121598470,2365,2365,2365,2365,0
|
|
20240403,155100,121598470,2365,2365,2365,2365,0
|
|
20240403,155000,121598470,2365,2365,2365,2365,0
|
|
20240403,154900,121598470,2365,2365,2365,2365,0
|
|
20240403,154800,121598470,2365,2365,2365,2365,0
|
|
20240403,154700,121598470,2365,2365,2365,2365,0
|
|
20240403,154600,121598470,2365,2365,2365,2365,0
|
|
20240403,154500,121598470,2365,2365,2365,2365,0
|
|
20240403,154400,121598470,2365,2365,2365,2365,0
|
|
20240403,154300,121598470,2365,2365,2365,2365,0
|
|
20240403,154200,121598470,2365,2365,2365,2365,0
|
|
20240403,154100,121598470,2365,2365,2365,2365,0
|
|
20240403,154000,121598470,2365,2365,2365,2365,0
|
|
20240403,153900,121598470,2365,2365,2365,2365,0
|
|
20240403,153800,121598470,2365,2365,2365,2365,0
|
|
20240403,153700,121598470,2365,2365,2365,2365,0
|
|
20240403,153600,121598470,2365,2365,2365,2365,0
|
|
20240403,153500,121598470,2365,2365,2365,2365,0
|
|
20240403,153400,121598470,2365,2365,2365,2365,0
|
|
20240403,153300,121598470,2365,2365,2365,2365,0
|
|
20240403,153200,121598470,2365,2365,2365,2365,0
|
|
20240403,153100,121598470,2365,2365,2365,2365,0
|
|
20240403,153000,121598470,2365,2365,2365,2365,345
|
|
20240403,152900,120782545,2380,2380,2380,2380,0
|
|
20240403,152800,120782545,2380,2380,2380,2380,0
|
|
20240403,152700,120782545,2380,2380,2380,2380,0
|
|
20240403,152600,120782545,2380,2380,2380,2380,0
|
|
20240403,152500,120782545,2380,2380,2380,2380,0
|
|
20240403,152400,120782545,2380,2380,2380,2380,0
|
|
20240403,152300,120782545,2380,2380,2380,2380,0
|
|
20240403,152200,120782545,2380,2380,2380,2380,0
|
|
20240403,152100,120782545,2380,2380,2380,2380,0
|
|
20240403,152000,120782545,2380,2380,2380,2380,0
|
|
20240403,151900,120782545,2380,2355,2380,2355,250
|
|
20240403,151800,120191265,2350,2350,2350,2350,264
|
|
20240403,151700,119570865,2355,2355,2355,2355,225
|
|
20240403,151600,119040990,2350,2350,2350,2350,0
|
|
20240403,151500,119040990,2350,2350,2350,2350,0
|
|
20240403,151400,119040990,2350,2350,2350,2350,123
|
|
20240403,151300,118751940,2345,2345,2345,2345,0
|
|
20240403,151200,118751940,2345,2345,2345,2345,100
|
|
20240403,151100,118517440,2350,2350,2350,2350,0
|
|
20240403,151000,118517440,2350,2350,2350,2350,0
|
|
20240403,150900,118517440,2350,2350,2350,2350,0
|
|
20240403,150800,118517440,2350,2350,2350,2350,153
|
|
20240403,150700,118157890,2345,2345,2345,2345,0
|
|
20240403,150600,118157890,2345,2345,2345,2345,0
|
|
20240403,150500,118157890,2345,2345,2345,2345,0
|
|
20240403,150400,118157890,2345,2345,2345,2345,0
|
|
20240403,150300,118157890,2345,2350,2350,2345,101
|
|
20240403,150200,117921040,2345,2345,2345,2345,0
|
|
20240403,150100,117921040,2345,2345,2345,2345,500
|
|
20240403,150000,116748540,2345,2345,2345,2345,100
|
|
20240403,145900,116514040,2345,2345,2345,2345,68
|
|
20240403,145800,116354580,2340,2340,2340,2340,0
|
|
20240403,145700,116354580,2340,2340,2340,2340,0
|
|
20240403,145600,116354580,2340,2340,2340,2340,12
|
|
20240403,145500,116326500,2345,2345,2345,2345,18
|
|
20240403,145400,116284290,2335,2330,2335,2330,16
|
|
20240403,145300,116246935,2325,2330,2340,2325,1114
|
|
20240403,145200,113650350,2335,2335,2355,2325,3426
|
|
20240403,145100,105651455,2250,2250,2250,2250,0
|
|
20240403,145000,105651455,2250,2250,2250,2250,0
|
|
20240403,144900,105651455,2250,2375,2375,2250,16724
|
|
20240403,144800,66613100,2390,2390,2390,2390,0
|
|
20240403,144700,66613100,2390,2390,2390,2390,0
|
|
20240403,144600,66613100,2390,2390,2390,2390,0
|
|
20240403,144500,66613100,2390,2390,2395,2390,1452
|
|
20240403,144400,63137235,2390,2390,2390,2390,0
|
|
20240403,144300,63137235,2390,2390,2390,2390,0
|
|
20240403,144200,63137235,2390,2390,2390,2390,0
|
|
20240403,144100,63137235,2390,2390,2390,2390,0
|
|
20240403,144000,63137235,2390,2390,2390,2390,0
|
|
20240403,143900,63137235,2390,2390,2390,2390,0
|
|
20240403,143800,63137235,2390,2390,2390,2390,0
|
|
20240403,143700,63137235,2390,2390,2390,2390,0
|
|
20240403,143600,63137235,2390,2390,2390,2390,13
|
|
20240403,143500,63106165,2375,2375,2375,2375,46
|
|
20240403,143400,62996915,2375,2375,2375,2375,0
|
|
20240403,143300,62996915,2375,2375,2375,2375,0
|
|
20240403,143200,62996915,2375,2375,2375,2375,0
|
|
20240403,143100,62996915,2375,2375,2375,2375,0
|
|
20240403,143000,62996915,2375,2375,2375,2375,0
|
|
20240403,142900,62996915,2375,2375,2375,2375,0
|
|
20240403,142800,62996915,2375,2375,2375,2375,0
|
|
20240403,142700,62996915,2375,2375,2375,2375,2970
|
|
20240403,142600,55943165,2375,2375,2375,2375,0
|
|
20240403,142500,55943165,2375,2375,2375,2375,188
|
|
20240403,142400,55496665,2375,2375,2375,2375,0
|
|
20240403,142300,55496665,2375,2375,2375,2375,0
|
|
20240403,142200,55496665,2375,2375,2375,2375,0
|
|
20240403,142100,55496665,2375,2375,2375,2375,0
|
|
20240403,142000,55496665,2375,2375,2375,2375,0
|
|
20240403,141900,55496665,2375,2375,2375,2375,0
|
|
20240403,141800,55496665,2375,2375,2375,2375,0
|
|
20240403,141700,55496665,2375,2375,2375,2375,0
|
|
20240403,141600,55496665,2375,2375,2375,2375,0
|
|
20240403,141500,55496665,2375,2375,2375,2375,46
|
|
20240403,141400,55387415,2380,2380,2380,2380,0
|
|
20240403,141300,55387415,2380,2380,2380,2380,0
|
|
20240403,141200,55387415,2380,2380,2380,2380,0
|
|
20240403,141100,55387415,2380,2380,2380,2380,0
|
|
20240403,141000,55387415,2380,2380,2380,2380,0
|
|
20240403,140900,55387415,2380,2380,2380,2380,1072
|
|
20240403,140800,52836055,2395,2395,2395,2395,235
|
|
20240403,140700,52273230,2395,2395,2395,2395,0
|
|
20240403,140600,52273230,2395,2395,2395,2395,15
|
|
20240403,140500,52237305,2395,2395,2395,2395,50
|
|
20240403,140400,52117555,2395,2395,2395,2395,0
|
|
20240403,140300,52117555,2395,2395,2395,2395,0
|
|
20240403,140200,52117555,2395,2395,2395,2395,0
|
|
20240403,140100,52117555,2395,2385,2395,2385,1072
|
|
20240403,140000,49553235,2385,2385,2385,2385,0
|
|
20240403,135900,49553235,2385,2385,2385,2385,0
|
|
20240403,135800,49553235,2385,2385,2385,2385,0
|
|
20240403,135700,49553235,2385,2385,2385,2385,30
|
|
20240403,135600,49481685,2380,2380,2380,2380,0
|
|
20240403,135500,49481685,2380,2380,2380,2380,46
|
|
20240403,135400,49372205,2380,2380,2380,2380,0
|
|
20240403,135300,49372205,2380,2380,2380,2380,1000
|
|
20240403,135200,46992205,2380,2380,2380,2380,0
|
|
20240403,135100,46992205,2380,2380,2380,2380,55
|
|
20240403,135000,46861305,2380,2380,2380,2380,0
|
|
20240403,134900,46861305,2380,2380,2380,2380,0
|
|
20240403,134800,46861305,2380,2380,2380,2380,0
|
|
20240403,134700,46861305,2380,2380,2380,2380,5
|
|
20240403,134600,46849405,2380,2380,2380,2380,85
|
|
20240403,134500,46647105,2380,2375,2380,2375,1015
|
|
20240403,134400,44232580,2375,2375,2375,2375,368
|
|
20240403,134300,43358580,2370,2370,2370,2370,0
|
|
20240403,134200,43358580,2370,2360,2370,2360,1500
|
|
20240403,134100,39803870,2360,2360,2360,2360,0
|
|
20240403,134000,39803870,2360,2360,2360,2360,0
|
|
20240403,133900,39803870,2360,2360,2360,2360,0
|
|
20240403,133800,39803870,2360,2360,2360,2360,0
|
|
20240403,133700,39803870,2360,2360,2360,2360,0
|
|
20240403,133600,39803870,2360,2360,2360,2360,0
|
|
20240403,133500,39803870,2360,2360,2360,2360,17
|
|
20240403,133400,39763750,2360,2360,2360,2360,0
|
|
20240403,133300,39763750,2360,2360,2360,2360,0
|
|
20240403,133200,39763750,2360,2360,2360,2360,0
|
|
20240403,133100,39763750,2360,2360,2360,2360,0
|
|
20240403,133000,39763750,2360,2360,2360,2360,0
|
|
20240403,132900,39763750,2360,2360,2360,2360,3
|
|
20240403,132800,39756670,2360,2360,2360,2360,35
|
|
20240403,132700,39674070,2360,2360,2360,2360,0
|
|
20240403,132600,39674070,2360,2360,2360,2360,0
|
|
20240403,132500,39674070,2360,2360,2360,2360,0
|
|
20240403,132400,39674070,2360,2360,2360,2360,0
|
|
20240403,132300,39674070,2360,2360,2360,2360,5
|
|
20240403,132200,39662270,2360,2360,2360,2360,0
|
|
20240403,132100,39662270,2360,2360,2360,2360,0
|
|
20240403,132000,39662270,2360,2360,2360,2360,0
|
|
20240403,131900,39662270,2360,2360,2360,2360,0
|
|
20240403,131800,39662270,2360,2360,2360,2360,0
|
|
20240403,131700,39662270,2360,2360,2360,2360,0
|
|
20240403,131600,39662270,2360,2360,2360,2360,31
|
|
20240403,131500,39589110,2360,2360,2360,2360,10
|
|
20240403,131400,39565510,2370,2370,2370,2370,0
|
|
20240403,131300,39565510,2370,2370,2370,2370,0
|
|
20240403,131200,39565510,2370,2370,2370,2370,0
|
|
20240403,131100,39565510,2370,2360,2370,2360,500
|
|
20240403,131000,38384000,2360,2360,2360,2360,0
|
|
20240403,130900,38384000,2360,2360,2360,2360,0
|
|
20240403,130800,38384000,2360,2360,2360,2360,0
|
|
20240403,130700,38384000,2360,2360,2360,2360,0
|
|
20240403,130600,38384000,2360,2360,2360,2360,0
|
|
20240403,130500,38384000,2360,2360,2360,2360,0
|
|
20240403,130400,38384000,2360,2360,2360,2360,0
|
|
20240403,130300,38384000,2360,2360,2360,2360,113
|
|
20240403,130200,38117320,2365,2365,2365,2365,30
|
|
20240403,130100,38046370,2365,2365,2365,2365,474
|
|
20240403,130000,36925360,2365,2365,2365,2365,0
|
|
20240403,125900,36925360,2365,2365,2365,2365,20
|
|
20240403,125800,36878060,2365,2365,2365,2365,21
|
|
20240403,125700,36828395,2360,2360,2360,2360,0
|
|
20240403,125600,36828395,2360,2360,2360,2360,0
|
|
20240403,125500,36828395,2360,2360,2360,2360,46
|
|
20240403,125400,36719835,2360,2360,2360,2360,0
|
|
20240403,125300,36719835,2360,2360,2360,2360,0
|
|
20240403,125200,36719835,2360,2360,2360,2360,0
|
|
20240403,125100,36719835,2360,2360,2360,2360,0
|
|
20240403,125000,36719835,2360,2360,2360,2360,0
|
|
20240403,124900,36719835,2360,2360,2360,2360,0
|
|
20240403,124800,36719835,2360,2355,2360,2355,1459
|
|
20240403,124700,33277210,2355,2355,2355,2355,0
|
|
20240403,124600,33277210,2355,2355,2355,2355,5
|
|
20240403,124500,33265435,2360,2360,2360,2360,0
|
|
20240403,124400,33265435,2360,2360,2360,2360,0
|
|
20240403,124300,33265435,2360,2360,2360,2360,0
|
|
20240403,124200,33265435,2360,2360,2360,2360,10
|
|
20240403,124100,33241835,2360,2360,2360,2360,0
|
|
20240403,124000,33241835,2360,2360,2360,2360,9
|
|
20240403,123900,33220595,2360,2360,2360,2360,10
|
|
20240403,123800,33196995,2360,2360,2360,2360,0
|
|
20240403,123700,33196995,2360,2360,2360,2360,55
|
|
20240403,123600,33067195,2355,2355,2355,2355,0
|
|
20240403,123500,33067195,2355,2355,2355,2355,60
|
|
20240403,123400,32925895,2360,2360,2360,2360,0
|
|
20240403,123300,32925895,2360,2360,2360,2360,0
|
|
20240403,123200,32925895,2360,2360,2360,2360,0
|
|
20240403,123100,32925895,2360,2360,2360,2360,88
|
|
20240403,123000,32718215,2355,2355,2355,2355,0
|
|
20240403,122900,32718215,2355,2355,2355,2355,0
|
|
20240403,122800,32718215,2355,2355,2355,2355,0
|
|
20240403,122700,32718215,2355,2355,2355,2355,0
|
|
20240403,122600,32718215,2355,2355,2355,2355,0
|
|
20240403,122500,32718215,2355,2355,2355,2355,0
|
|
20240403,122400,32718215,2355,2355,2355,2355,0
|
|
20240403,122300,32718215,2355,2355,2355,2355,0
|
|
20240403,122200,32718215,2355,2355,2355,2355,45
|
|
20240403,122100,32612240,2355,2355,2355,2355,0
|
|
20240403,122000,32612240,2355,2355,2355,2355,0
|
|
20240403,121900,32612240,2355,2355,2355,2355,0
|
|
20240403,121800,32612240,2355,2355,2355,2355,0
|
|
20240403,121700,32612240,2355,2355,2355,2355,0
|
|
20240403,121600,32612240,2355,2355,2355,2355,0
|
|
20240403,121500,32612240,2355,2355,2355,2355,1
|
|
20240403,121400,32609885,2350,2350,2350,2350,0
|
|
20240403,121300,32609885,2350,2350,2350,2350,0
|
|
20240403,121200,32609885,2350,2350,2350,2350,0
|
|
20240403,121100,32609885,2350,2350,2350,2350,0
|
|
20240403,121000,32609885,2350,2350,2350,2350,0
|
|
20240403,120900,32609885,2350,2350,2350,2350,0
|
|
20240403,120800,32609885,2350,2350,2350,2350,0
|
|
20240403,120700,32609885,2350,2350,2350,2350,0
|
|
20240403,120600,32609885,2350,2350,2350,2350,0
|
|
20240403,120500,32609885,2350,2350,2350,2350,0
|
|
20240403,120400,32609885,2350,2350,2350,2350,0
|
|
20240403,120300,32609885,2350,2350,2350,2350,38
|
|
20240403,120200,32520585,2350,2350,2350,2350,391
|
|
20240403,120100,31601735,2350,2350,2350,2350,0
|
|
20240403,120000,31601735,2350,2350,2350,2350,0
|
|
20240403,115900,31601735,2350,2350,2350,2350,1767
|
|
20240403,115800,27449285,2350,2350,2350,2350,0
|
|
20240403,115700,27449285,2350,2350,2350,2350,0
|
|
20240403,115600,27449285,2350,2350,2350,2350,0
|
|
20240403,115500,27449285,2350,2350,2350,2350,47
|
|
20240403,115400,27338835,2350,2350,2350,2350,0
|
|
20240403,115300,27338835,2350,2350,2350,2350,0
|
|
20240403,115200,27338835,2350,2350,2350,2350,0
|
|
20240403,115100,27338835,2350,2350,2350,2350,583
|
|
20240403,115000,25968785,2350,2350,2350,2350,0
|
|
20240403,114900,25968785,2350,2350,2350,2350,1
|
|
20240403,114800,25966435,2350,2350,2350,2350,0
|
|
20240403,114700,25966435,2350,2350,2350,2350,0
|
|
20240403,114600,25966435,2350,2350,2350,2350,0
|
|
20240403,114500,25966435,2350,2350,2350,2350,0
|
|
20240403,114400,25966435,2350,2350,2350,2350,10
|
|
20240403,114300,25942935,2350,2350,2350,2350,1
|
|
20240403,114200,25940585,2350,2350,2350,2350,0
|
|
20240403,114100,25940585,2350,2350,2350,2350,0
|
|
20240403,114000,25940585,2350,2350,2350,2350,0
|
|
20240403,113900,25940585,2350,2350,2350,2350,0
|
|
20240403,113800,25940585,2350,2350,2350,2350,0
|
|
20240403,113700,25940585,2350,2350,2350,2350,1
|
|
20240403,113600,25938235,2350,2350,2350,2350,120
|
|
20240403,113500,25656235,2350,2350,2350,2350,46
|
|
20240403,113400,25548135,2350,2350,2350,2350,0
|
|
20240403,113300,25548135,2350,2350,2350,2350,0
|
|
20240403,113200,25548135,2350,2350,2350,2350,1
|
|
20240403,113100,25545785,2350,2350,2350,2350,0
|
|
20240403,113000,25545785,2350,2350,2350,2350,0
|
|
20240403,112900,25545785,2350,2350,2350,2350,0
|
|
20240403,112800,25545785,2350,2350,2350,2350,0
|
|
20240403,112700,25545785,2350,2350,2350,2350,0
|
|
20240403,112600,25545785,2350,2350,2350,2350,1
|
|
20240403,112500,25543435,2350,2350,2350,2350,0
|
|
20240403,112400,25543435,2350,2350,2350,2350,163
|
|
20240403,112300,25160385,2350,2350,2350,2350,0
|
|
20240403,112200,25160385,2350,2350,2350,2350,0
|
|
20240403,112100,25160385,2350,2350,2350,2350,0
|
|
20240403,112000,25160385,2350,2350,2350,2350,1046
|
|
20240403,111900,22702285,2350,2350,2350,2350,16
|
|
20240403,111800,22664685,2355,2355,2355,2355,0
|
|
20240403,111700,22664685,2355,2350,2355,2350,742
|
|
20240403,111600,20918485,2345,2345,2345,2345,0
|
|
20240403,111500,20918485,2345,2350,2350,2345,500
|
|
20240403,111400,19743490,2350,2350,2350,2350,0
|
|
20240403,111300,19743490,2350,2350,2350,2350,0
|
|
20240403,111200,19743490,2350,2350,2350,2350,0
|
|
20240403,111100,19743490,2350,2350,2350,2350,0
|
|
20240403,111000,19743490,2350,2350,2350,2350,0
|
|
20240403,110900,19743490,2350,2350,2350,2350,1
|
|
20240403,110800,19741140,2350,2350,2350,2350,500
|
|
20240403,110700,18566140,2345,2345,2345,2345,0
|
|
20240403,110600,18566140,2345,2345,2345,2345,500
|
|
20240403,110500,17393640,2345,2345,2345,2345,0
|
|
20240403,110400,17393640,2345,2345,2345,2345,0
|
|
20240403,110300,17393640,2345,2345,2345,2345,11
|
|
20240403,110200,17367845,2345,2345,2345,2345,0
|
|
20240403,110100,17367845,2345,2345,2345,2345,0
|
|
20240403,110000,17367845,2345,2345,2345,2345,10
|
|
20240403,105900,17344395,2350,2350,2350,2350,0
|
|
20240403,105800,17344395,2350,2350,2350,2350,284
|
|
20240403,105700,16676995,2350,2350,2350,2350,0
|
|
20240403,105600,16676995,2350,2350,2350,2350,200
|
|
20240403,105500,16206995,2350,2350,2350,2350,46
|
|
20240403,105400,16098895,2355,2355,2355,2355,0
|
|
20240403,105300,16098895,2355,2355,2355,2355,0
|
|
20240403,105200,16098895,2355,2350,2355,2350,31
|
|
20240403,105100,16025895,2350,2350,2350,2350,0
|
|
20240403,105000,16025895,2350,2350,2350,2350,60
|
|
20240403,104900,15884895,2350,2350,2350,2350,5
|
|
20240403,104800,15873145,2350,2350,2350,2350,0
|
|
20240403,104700,15873145,2350,2350,2350,2350,0
|
|
20240403,104600,15873145,2350,2350,2350,2350,1
|
|
20240403,104500,15870795,2350,2350,2350,2350,0
|
|
20240403,104400,15870795,2350,2350,2350,2350,0
|
|
20240403,104300,15870795,2350,2350,2350,2350,0
|
|
20240403,104200,15870795,2350,2350,2350,2350,0
|
|
20240403,104100,15870795,2350,2350,2350,2350,82
|
|
20240403,104000,15678095,2350,2350,2350,2350,0
|
|
20240403,103900,15678095,2350,2350,2350,2350,5
|
|
20240403,103800,15666345,2350,2350,2350,2350,0
|
|
20240403,103700,15666345,2350,2350,2350,2350,0
|
|
20240403,103600,15666345,2350,2350,2350,2350,0
|
|
20240403,103500,15666345,2350,2350,2350,2350,47
|
|
20240403,103400,15555895,2350,2350,2350,2350,0
|
|
20240403,103300,15555895,2350,2350,2350,2350,0
|
|
20240403,103200,15555895,2350,2350,2350,2350,0
|
|
20240403,103100,15555895,2350,2350,2350,2350,0
|
|
20240403,103000,15555895,2350,2350,2350,2350,0
|
|
20240403,102900,15555895,2350,2350,2350,2350,1
|
|
20240403,102800,15553545,2350,2350,2350,2350,0
|
|
20240403,102700,15553545,2350,2350,2350,2350,400
|
|
20240403,102600,14613545,2350,2350,2350,2350,0
|
|
20240403,102500,14613545,2350,2350,2350,2350,1
|
|
20240403,102400,14611195,2350,2350,2350,2350,1
|
|
20240403,102300,14608845,2345,2345,2345,2345,0
|
|
20240403,102200,14608845,2345,2345,2345,2345,0
|
|
20240403,102100,14608845,2345,2345,2345,2345,0
|
|
20240403,102000,14608845,2345,2345,2345,2345,0
|
|
20240403,101900,14608845,2345,2345,2345,2345,0
|
|
20240403,101800,14608845,2345,2345,2345,2345,1
|
|
20240403,101700,14606500,2350,2350,2350,2350,38
|
|
20240403,101600,14517200,2350,2350,2350,2350,0
|
|
20240403,101500,14517200,2350,2350,2350,2350,8
|
|
20240403,101400,14498400,2350,2350,2350,2350,0
|
|
20240403,101300,14498400,2350,2350,2350,2350,0
|
|
20240403,101200,14498400,2350,2350,2350,2350,1
|
|
20240403,101100,14496050,2350,2350,2350,2350,0
|
|
20240403,101000,14496050,2350,2350,2350,2350,0
|
|
20240403,100900,14496050,2350,2350,2350,2350,0
|
|
20240403,100800,14496050,2350,2350,2350,2350,0
|
|
20240403,100700,14496050,2350,2350,2350,2350,1
|
|
20240403,100600,14493700,2350,2350,2350,2350,0
|
|
20240403,100500,14493700,2350,2350,2350,2350,0
|
|
20240403,100400,14493700,2350,2350,2350,2350,0
|
|
20240403,100300,14493700,2350,2350,2350,2350,0
|
|
20240403,100200,14493700,2350,2350,2350,2350,0
|
|
20240403,100100,14493700,2350,2350,2350,2350,3
|
|
20240403,100000,14486650,2360,2360,2360,2360,14
|
|
20240403,095900,14453610,2360,2360,2360,2360,0
|
|
20240403,095800,14453610,2360,2360,2360,2360,1
|
|
20240403,095700,14451250,2360,2360,2360,2360,1
|
|
20240403,095600,14448890,2350,2350,2350,2350,1
|
|
20240403,095500,14446540,2350,2350,2350,2350,47
|
|
20240403,095400,14336090,2360,2360,2360,2360,0
|
|
20240403,095300,14336090,2360,2360,2360,2360,50
|
|
20240403,095200,14218090,2355,2355,2355,2355,0
|
|
20240403,095100,14218090,2355,2355,2355,2355,0
|
|
20240403,095000,14218090,2355,2360,2360,2355,11
|
|
20240403,094900,14192135,2360,2360,2360,2360,0
|
|
20240403,094800,14192135,2360,2360,2360,2360,0
|
|
20240403,094700,14192135,2360,2360,2360,2360,0
|
|
20240403,094600,14192135,2360,2360,2360,2360,0
|
|
20240403,094500,14192135,2360,2360,2360,2360,1
|
|
20240403,094400,14189775,2350,2350,2350,2350,2
|
|
20240403,094300,14185075,2350,2350,2350,2350,0
|
|
20240403,094200,14185075,2350,2350,2350,2350,0
|
|
20240403,094100,14185075,2350,2350,2350,2350,47
|
|
20240403,094000,14074625,2350,2350,2350,2350,301
|
|
20240403,093900,13367275,2350,2350,2350,2350,0
|
|
20240403,093800,13367275,2350,2350,2350,2350,2
|
|
20240403,093700,13362575,2350,2350,2350,2350,0
|
|
20240403,093600,13362575,2350,2350,2350,2350,0
|
|
20240403,093500,13362575,2350,2350,2350,2350,61
|
|
20240403,093400,13219225,2350,2355,2355,2350,100
|
|
20240403,093300,12983995,2355,2355,2355,2355,2
|
|
20240403,093200,12979285,2360,2360,2360,2360,0
|
|
20240403,093100,12979285,2360,2360,2360,2360,0
|
|
20240403,093000,12979285,2360,2360,2360,2360,5
|
|
20240403,092900,12967485,2360,2360,2360,2360,10
|
|
20240403,092800,12943885,2360,2360,2360,2360,10
|
|
20240403,092700,12920285,2360,2355,2360,2355,102
|
|
20240403,092600,12679575,2350,2350,2350,2350,0
|
|
20240403,092500,12679575,2350,2350,2350,2350,0
|
|
20240403,092400,12679575,2350,2350,2350,2350,60
|
|
20240403,092300,12538575,2350,2360,2360,2350,201
|
|
20240403,092200,12066190,2350,2350,2350,2350,0
|
|
20240403,092100,12066190,2350,2350,2350,2350,2
|
|
20240403,092000,12061490,2350,2350,2350,2350,146
|
|
20240403,091900,11718390,2350,2355,2355,2350,569
|
|
20240403,091800,10380990,2350,2350,2350,2350,0
|
|
20240403,091700,10380990,2350,2350,2350,2350,0
|
|
20240403,091600,10380990,2350,2350,2350,2350,2
|
|
20240403,091500,10376290,2350,2350,2350,2350,47
|
|
20240403,091400,10265840,2350,2350,2350,2350,0
|
|
20240403,091300,10265840,2350,2350,2350,2350,0
|
|
20240403,091200,10265840,2350,2350,2350,2350,0
|
|
20240403,091100,10265840,2350,2350,2350,2350,69
|
|
20240403,091000,10103690,2350,2350,2350,2350,2
|
|
20240403,090900,10098990,2350,2355,2355,2350,959
|
|
20240403,090800,7845290,2350,2350,2350,2350,0
|
|
20240403,090700,7845290,2350,2350,2350,2350,0
|
|
20240403,090600,7845290,2350,2355,2355,2350,497
|
|
20240403,090500,6676425,2355,2355,2355,2355,179
|
|
20240403,090400,6254880,2355,2355,2355,2355,0
|
|
20240403,090300,6254880,2355,2355,2355,2355,0
|
|
20240403,090200,6254880,2355,2355,2355,2355,504
|
|
20240403,090100,5067960,2355,2355,2355,2355,190
|
|
20240403,090000,4620510,2355,2355,2355,2355,1962
|