617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191400,30758355,2050,2050,2050,2050,1322
|
|
20240415,191300,30758355,2050,2050,2050,2050,0
|
|
20240415,191200,30758355,2050,2050,2050,2050,0
|
|
20240415,191100,30758355,2050,2050,2050,2050,0
|
|
20240415,191000,30758355,2050,2050,2050,2050,0
|
|
20240415,190900,30758355,2050,2050,2050,2050,0
|
|
20240415,190800,30758355,2050,2050,2050,2050,0
|
|
20240415,190700,30758355,2050,2050,2050,2050,0
|
|
20240415,190600,30758355,2050,2050,2050,2050,0
|
|
20240415,190500,30758355,2050,2050,2050,2050,0
|
|
20240415,190400,30758355,2050,2050,2050,2050,0
|
|
20240415,190300,30758355,2050,2050,2050,2050,0
|
|
20240415,190200,30758355,2050,2050,2050,2050,0
|
|
20240415,190100,30758355,2050,2050,2050,2050,0
|
|
20240415,190000,30758355,2050,2050,2050,2050,0
|
|
20240415,185900,30758355,2050,2050,2050,2050,0
|
|
20240415,185800,30758355,2050,2050,2050,2050,0
|
|
20240415,185700,30758355,2050,2050,2050,2050,0
|
|
20240415,185600,30758355,2050,2050,2050,2050,0
|
|
20240415,185500,30758355,2050,2050,2050,2050,0
|
|
20240415,185400,30758355,2050,2050,2050,2050,0
|
|
20240415,185300,30758355,2050,2050,2050,2050,0
|
|
20240415,185200,30758355,2050,2050,2050,2050,0
|
|
20240415,185100,30758355,2050,2050,2050,2050,0
|
|
20240415,185000,30758355,2050,2050,2050,2050,0
|
|
20240415,184900,30758355,2050,2050,2050,2050,0
|
|
20240415,184800,30758355,2050,2050,2050,2050,0
|
|
20240415,184700,30758355,2050,2050,2050,2050,0
|
|
20240415,184600,30758355,2050,2050,2050,2050,0
|
|
20240415,184500,30758355,2050,2050,2050,2050,0
|
|
20240415,184400,30758355,2050,2050,2050,2050,1322
|
|
20240415,184300,30758355,2050,2050,2050,2050,0
|
|
20240415,184200,30758355,2050,2050,2050,2050,0
|
|
20240415,184100,30758355,2050,2050,2050,2050,0
|
|
20240415,184000,30758355,2050,2050,2050,2050,0
|
|
20240415,183900,30758355,2050,2050,2050,2050,0
|
|
20240415,183800,30758355,2050,2050,2050,2050,0
|
|
20240415,183700,30758355,2050,2050,2050,2050,0
|
|
20240415,183600,30758355,2050,2050,2050,2050,0
|
|
20240415,183500,30758355,2050,2050,2050,2050,0
|
|
20240415,183400,30758355,2050,2050,2050,2050,0
|
|
20240415,183300,30758355,2050,2050,2050,2050,0
|
|
20240415,183200,30758355,2050,2050,2050,2050,0
|
|
20240415,183100,30758355,2050,2050,2050,2050,0
|
|
20240415,183000,30758355,2050,2050,2050,2050,0
|
|
20240415,182900,30758355,2050,2050,2050,2050,0
|
|
20240415,182800,30758355,2050,2050,2050,2050,0
|
|
20240415,182700,30758355,2050,2050,2050,2050,0
|
|
20240415,182600,30758355,2050,2050,2050,2050,0
|
|
20240415,182500,30758355,2050,2050,2050,2050,0
|
|
20240415,182400,30758355,2050,2050,2050,2050,0
|
|
20240415,182300,30758355,2050,2050,2050,2050,0
|
|
20240415,182200,30758355,2050,2050,2050,2050,0
|
|
20240415,182100,30758355,2050,2050,2050,2050,0
|
|
20240415,182000,30758355,2050,2050,2050,2050,0
|
|
20240415,181900,30758355,2050,2050,2050,2050,0
|
|
20240415,181800,30758355,2050,2050,2050,2050,0
|
|
20240415,181700,30758355,2050,2050,2050,2050,0
|
|
20240415,181600,30758355,2050,2050,2050,2050,0
|
|
20240415,181500,30758355,2050,2050,2050,2050,0
|
|
20240415,181400,30758355,2050,2050,2050,2050,1322
|
|
20240415,181300,30758355,2050,2050,2050,2050,0
|
|
20240415,181200,30758355,2050,2050,2050,2050,0
|
|
20240415,181100,30758355,2050,2050,2050,2050,0
|
|
20240415,181000,30758355,2050,2050,2050,2050,0
|
|
20240415,180900,30758355,2050,2050,2050,2050,0
|
|
20240415,180800,30758355,2050,2050,2050,2050,0
|
|
20240415,180700,30758355,2050,2050,2050,2050,0
|
|
20240415,180600,30758355,2050,2050,2050,2050,0
|
|
20240415,180500,30758355,2050,2050,2050,2050,0
|
|
20240415,180400,30758355,2050,2050,2050,2050,0
|
|
20240415,180300,30758355,2050,2050,2050,2050,0
|
|
20240415,180200,30758355,2050,2050,2050,2050,0
|
|
20240415,180100,30758355,2050,2050,2050,2050,0
|
|
20240415,180000,30758355,2050,2050,2050,2050,0
|
|
20240415,175900,30758355,2050,2050,2050,2050,0
|
|
20240415,175800,30758355,2050,2050,2050,2050,0
|
|
20240415,175700,30758355,2050,2050,2050,2050,0
|
|
20240415,175600,30758355,2050,2050,2050,2050,0
|
|
20240415,175500,30758355,2050,2050,2050,2050,0
|
|
20240415,175400,30758355,2050,2050,2050,2050,0
|
|
20240415,175300,30758355,2050,2050,2050,2050,0
|
|
20240415,175200,30758355,2050,2050,2050,2050,0
|
|
20240415,175100,30758355,2050,2050,2050,2050,0
|
|
20240415,175000,30758355,2050,2050,2050,2050,0
|
|
20240415,174900,30758355,2050,2050,2050,2050,0
|
|
20240415,174800,30758355,2050,2050,2050,2050,0
|
|
20240415,174700,30758355,2050,2050,2050,2050,0
|
|
20240415,174600,30758355,2050,2050,2050,2050,0
|
|
20240415,174500,30758355,2050,2050,2050,2050,0
|
|
20240415,174400,30758355,2050,2050,2050,2050,1322
|
|
20240415,174300,30758355,2050,2050,2050,2050,0
|
|
20240415,174200,30758355,2050,2050,2050,2050,0
|
|
20240415,174100,30758355,2050,2050,2050,2050,0
|
|
20240415,174000,30758355,2050,2050,2050,2050,0
|
|
20240415,173900,30758355,2050,2050,2050,2050,0
|
|
20240415,173800,30758355,2050,2050,2050,2050,0
|
|
20240415,173700,30758355,2050,2050,2050,2050,0
|
|
20240415,173600,30758355,2050,2050,2050,2050,0
|
|
20240415,173500,30758355,2050,2050,2050,2050,0
|
|
20240415,173400,30758355,2050,2050,2050,2050,0
|
|
20240415,173300,30758355,2050,2050,2050,2050,0
|
|
20240415,173200,30758355,2050,2050,2050,2050,0
|
|
20240415,173100,30758355,2050,2050,2050,2050,0
|
|
20240415,173000,30758355,2050,2050,2050,2050,0
|
|
20240415,172900,30758355,2050,2050,2050,2050,0
|
|
20240415,172800,30758355,2050,2050,2050,2050,0
|
|
20240415,172700,30758355,2050,2050,2050,2050,0
|
|
20240415,172600,30758355,2050,2050,2050,2050,0
|
|
20240415,172500,30758355,2050,2050,2050,2050,0
|
|
20240415,172400,30758355,2050,2050,2050,2050,0
|
|
20240415,172300,30758355,2050,2050,2050,2050,0
|
|
20240415,172200,30758355,2050,2050,2050,2050,0
|
|
20240415,172100,30758355,2050,2050,2050,2050,0
|
|
20240415,172000,30758355,2050,2050,2050,2050,0
|
|
20240415,171900,30758355,2050,2050,2050,2050,0
|
|
20240415,171800,30758355,2050,2050,2050,2050,0
|
|
20240415,171700,30758355,2050,2050,2050,2050,0
|
|
20240415,171600,30758355,2050,2050,2050,2050,0
|
|
20240415,171500,30758355,2050,2050,2050,2050,0
|
|
20240415,171400,30758355,2050,2050,2050,2050,1322
|
|
20240415,171300,30758355,2050,2050,2050,2050,0
|
|
20240415,171200,30758355,2050,2050,2050,2050,0
|
|
20240415,171100,30758355,2050,2050,2050,2050,0
|
|
20240415,171000,30758355,2050,2050,2050,2050,0
|
|
20240415,170900,30758355,2050,2050,2050,2050,0
|
|
20240415,170800,30758355,2050,2050,2050,2050,0
|
|
20240415,170700,30758355,2050,2050,2050,2050,0
|
|
20240415,170600,30758355,2050,2050,2050,2050,0
|
|
20240415,170500,30758355,2050,2050,2050,2050,0
|
|
20240415,170400,30758355,2050,2050,2050,2050,0
|
|
20240415,170300,30758355,2050,2050,2050,2050,0
|
|
20240415,170200,30758355,2050,2050,2050,2050,0
|
|
20240415,170100,30758355,2050,2050,2050,2050,0
|
|
20240415,170000,30758355,2050,2050,2050,2050,0
|
|
20240415,165900,30758355,2050,2050,2050,2050,0
|
|
20240415,165800,30758355,2050,2050,2050,2050,0
|
|
20240415,165700,30758355,2050,2050,2050,2050,0
|
|
20240415,165600,30758355,2050,2050,2050,2050,0
|
|
20240415,165500,30758355,2050,2050,2050,2050,0
|
|
20240415,165400,30758355,2050,2050,2050,2050,0
|
|
20240415,165300,30758355,2050,2050,2050,2050,0
|
|
20240415,165200,30758355,2050,2050,2050,2050,0
|
|
20240415,165100,30758355,2050,2050,2050,2050,0
|
|
20240415,165000,30758355,2050,2050,2050,2050,0
|
|
20240415,164900,30758355,2050,2050,2050,2050,0
|
|
20240415,164800,30758355,2050,2050,2050,2050,0
|
|
20240415,164700,30758355,2050,2050,2050,2050,0
|
|
20240415,164600,30758355,2050,2050,2050,2050,0
|
|
20240415,164500,30758355,2050,2050,2050,2050,0
|
|
20240415,164400,30758355,2050,2050,2050,2050,1322
|
|
20240415,164300,30758355,2050,2050,2050,2050,0
|
|
20240415,164200,30758355,2050,2050,2050,2050,0
|
|
20240415,164100,30758355,2050,2050,2050,2050,0
|
|
20240415,164000,30758355,2050,2050,2050,2050,0
|
|
20240415,163900,30758355,2050,2050,2050,2050,0
|
|
20240415,163800,30758355,2050,2050,2050,2050,0
|
|
20240415,163700,30758355,2050,2050,2050,2050,0
|
|
20240415,163600,30758355,2050,2050,2050,2050,0
|
|
20240415,163500,30758355,2050,2050,2050,2050,0
|
|
20240415,163400,30758355,2050,2050,2050,2050,0
|
|
20240415,163300,30758355,2050,2050,2050,2050,0
|
|
20240415,163200,30758355,2050,2050,2050,2050,0
|
|
20240415,163100,30758355,2050,2050,2050,2050,0
|
|
20240415,163000,30758355,2050,2050,2050,2050,0
|
|
20240415,162900,30758355,2050,2050,2050,2050,0
|
|
20240415,162800,30758355,2050,2050,2050,2050,0
|
|
20240415,162700,30758355,2050,2050,2050,2050,0
|
|
20240415,162600,30758355,2050,2050,2050,2050,0
|
|
20240415,162500,30758355,2050,2050,2050,2050,0
|
|
20240415,162400,30758355,2050,2050,2050,2050,0
|
|
20240415,162300,30758355,2050,2050,2050,2050,0
|
|
20240415,162200,30758355,2050,2050,2050,2050,0
|
|
20240415,162100,30758355,2050,2050,2050,2050,0
|
|
20240415,162000,30758355,2050,2050,2050,2050,0
|
|
20240415,161900,30758355,2050,2050,2050,2050,0
|
|
20240415,161800,30758355,2050,2050,2050,2050,0
|
|
20240415,161700,30758355,2050,2050,2050,2050,0
|
|
20240415,161600,30758355,2050,2050,2050,2050,0
|
|
20240415,161500,30758355,2050,2050,2050,2050,0
|
|
20240415,161400,30758355,2050,2050,2050,2050,1322
|
|
20240415,161300,30758355,2050,2050,2050,2050,0
|
|
20240415,161200,30758355,2050,2050,2050,2050,0
|
|
20240415,161100,30758355,2050,2050,2050,2050,0
|
|
20240415,161000,30758355,2050,2050,2050,2050,0
|
|
20240415,160900,30758355,2050,2050,2050,2050,0
|
|
20240415,160800,30758355,2050,2050,2050,2050,0
|
|
20240415,160700,30758355,2050,2050,2050,2050,0
|
|
20240415,160600,30758355,2050,2050,2050,2050,0
|
|
20240415,160500,30758355,2050,2050,2050,2050,0
|
|
20240415,160400,30758355,2050,2050,2050,2050,0
|
|
20240415,160300,30758355,2050,2050,2050,2050,0
|
|
20240415,160200,30758355,2050,2050,2050,2050,0
|
|
20240415,160100,30758355,2050,2050,2050,2050,0
|
|
20240415,160000,30758355,2050,2050,2050,2050,0
|
|
20240415,155900,30758355,2050,2050,2050,2050,0
|
|
20240415,155800,30758355,2050,2050,2050,2050,0
|
|
20240415,155700,30758355,2050,2050,2050,2050,0
|
|
20240415,155600,30758355,2050,2050,2050,2050,0
|
|
20240415,155500,30758355,2050,2050,2050,2050,0
|
|
20240415,155400,30758355,2050,2050,2050,2050,0
|
|
20240415,155300,30758355,2050,2050,2050,2050,0
|
|
20240415,155200,30758355,2050,2050,2050,2050,0
|
|
20240415,155100,30758355,2050,2050,2050,2050,0
|
|
20240415,155000,30758355,2050,2050,2050,2050,0
|
|
20240415,154900,30758355,2050,2050,2050,2050,0
|
|
20240415,154800,30758355,2050,2050,2050,2050,0
|
|
20240415,154700,30758355,2050,2050,2050,2050,0
|
|
20240415,154600,30758355,2050,2050,2050,2050,0
|
|
20240415,154500,30758355,2050,2050,2050,2050,0
|
|
20240415,154400,30758355,2050,2050,2050,2050,1322
|
|
20240415,154300,30758355,2050,2050,2050,2050,0
|
|
20240415,154200,30758355,2050,2050,2050,2050,0
|
|
20240415,154100,30758355,2050,2050,2050,2050,0
|
|
20240415,154000,30758355,2050,2050,2050,2050,0
|
|
20240415,153900,30758355,2050,2050,2050,2050,0
|
|
20240415,153800,30758355,2050,2050,2050,2050,0
|
|
20240415,153700,30758355,2050,2050,2050,2050,0
|
|
20240415,153600,30758355,2050,2050,2050,2050,0
|
|
20240415,153500,30758355,2050,2050,2050,2050,0
|
|
20240415,153400,30758355,2050,2050,2050,2050,0
|
|
20240415,153300,30758355,2050,2050,2050,2050,0
|
|
20240415,153200,30758355,2050,2050,2050,2050,0
|
|
20240415,153100,30758355,2050,2050,2050,2050,0
|
|
20240415,153000,30758355,2050,2050,2050,2050,1322
|
|
20240415,152900,28048255,2045,2045,2045,2045,0
|
|
20240415,152800,28048255,2045,2045,2045,2045,0
|
|
20240415,152700,28048255,2045,2045,2045,2045,0
|
|
20240415,152600,28048255,2045,2045,2045,2045,0
|
|
20240415,152500,28048255,2045,2045,2045,2045,0
|
|
20240415,152400,28048255,2045,2045,2045,2045,0
|
|
20240415,152300,28048255,2045,2045,2045,2045,0
|
|
20240415,152200,28048255,2045,2045,2045,2045,0
|
|
20240415,152100,28048255,2045,2045,2045,2045,0
|
|
20240415,152000,28048255,2045,2045,2045,2045,0
|
|
20240415,151900,28048255,2045,2045,2045,2045,1
|
|
20240415,151800,28046210,2030,2030,2030,2030,200
|
|
20240415,151700,27640210,2045,2045,2045,2045,1
|
|
20240415,151600,27638165,2035,2045,2045,2035,654
|
|
20240415,151500,26305660,2040,2050,2050,2040,214
|
|
20240415,151400,25868975,2050,2050,2050,2050,0
|
|
20240415,151300,25868975,2050,2050,2050,2050,0
|
|
20240415,151200,25868975,2050,2050,2050,2050,3
|
|
20240415,151100,25862825,2050,2050,2050,2050,0
|
|
20240415,151000,25862825,2050,2050,2050,2050,0
|
|
20240415,150900,25862825,2050,2050,2050,2050,3
|
|
20240415,150800,25856675,2050,2050,2050,2050,0
|
|
20240415,150700,25856675,2050,2050,2050,2050,0
|
|
20240415,150600,25856675,2050,2050,2050,2050,3
|
|
20240415,150500,25850525,2050,2050,2050,2050,0
|
|
20240415,150400,25850525,2050,2050,2050,2050,0
|
|
20240415,150300,25850525,2050,2050,2050,2050,3
|
|
20240415,150200,25844375,2050,2050,2050,2050,0
|
|
20240415,150100,25844375,2050,2050,2050,2050,0
|
|
20240415,150000,25844375,2050,2050,2050,2050,3
|
|
20240415,145900,25838225,2050,2050,2050,2050,0
|
|
20240415,145800,25838225,2050,2050,2050,2050,1
|
|
20240415,145700,25836175,2045,2045,2045,2045,0
|
|
20240415,145600,25836175,2045,2045,2045,2045,0
|
|
20240415,145500,25836175,2045,2045,2045,2045,0
|
|
20240415,145400,25836175,2045,2045,2045,2045,3
|
|
20240415,145300,25830040,2045,2045,2045,2045,0
|
|
20240415,145200,25830040,2045,2045,2045,2045,1
|
|
20240415,145100,25827995,2050,2050,2050,2050,3
|
|
20240415,145000,25821845,2050,2050,2050,2050,0
|
|
20240415,144900,25821845,2050,2050,2050,2050,0
|
|
20240415,144800,25821845,2050,2050,2050,2050,3
|
|
20240415,144700,25815695,2050,2050,2050,2050,0
|
|
20240415,144600,25815695,2050,2050,2050,2050,0
|
|
20240415,144500,25815695,2050,2050,2050,2050,3
|
|
20240415,144400,25809545,2050,2050,2050,2050,0
|
|
20240415,144300,25809545,2050,2050,2050,2050,0
|
|
20240415,144200,25809545,2050,2050,2050,2050,3
|
|
20240415,144100,25803395,2050,2050,2050,2050,0
|
|
20240415,144000,25803395,2050,2050,2050,2050,0
|
|
20240415,143900,25803395,2050,2050,2050,2050,3
|
|
20240415,143800,25797245,2050,2050,2050,2050,0
|
|
20240415,143700,25797245,2050,2050,2050,2050,0
|
|
20240415,143600,25797245,2050,2050,2050,2050,3
|
|
20240415,143500,25791095,2050,2050,2050,2050,0
|
|
20240415,143400,25791095,2050,2050,2050,2050,0
|
|
20240415,143300,25791095,2050,2050,2050,2050,3
|
|
20240415,143200,25784945,2050,2050,2050,2050,0
|
|
20240415,143100,25784945,2050,2050,2050,2050,0
|
|
20240415,143000,25784945,2050,2050,2050,2050,3
|
|
20240415,142900,25778795,2050,2050,2050,2050,0
|
|
20240415,142800,25778795,2050,2050,2050,2050,0
|
|
20240415,142700,25778795,2050,2050,2050,2050,3
|
|
20240415,142600,25772645,2050,2050,2050,2050,0
|
|
20240415,142500,25772645,2050,2050,2050,2050,0
|
|
20240415,142400,25772645,2050,2050,2050,2050,3
|
|
20240415,142300,25766495,2055,2055,2055,2055,0
|
|
20240415,142200,25766495,2055,2055,2055,2055,0
|
|
20240415,142100,25766495,2055,2055,2055,2055,3
|
|
20240415,142000,25760330,2055,2055,2055,2055,1
|
|
20240415,141900,25758275,2040,2040,2040,2040,0
|
|
20240415,141800,25758275,2040,2040,2040,2040,0
|
|
20240415,141700,25758275,2040,2040,2040,2040,0
|
|
20240415,141600,25758275,2040,2040,2040,2040,0
|
|
20240415,141500,25758275,2040,2040,2040,2040,0
|
|
20240415,141400,25758275,2040,2040,2040,2040,289
|
|
20240415,141300,25168715,2040,2040,2040,2040,0
|
|
20240415,141200,25168715,2040,2040,2040,2040,0
|
|
20240415,141100,25168715,2040,2040,2040,2040,0
|
|
20240415,141000,25168715,2040,2040,2040,2040,0
|
|
20240415,140900,25168715,2040,2040,2040,2040,0
|
|
20240415,140800,25168715,2040,2040,2040,2040,14
|
|
20240415,140700,25140155,2040,2040,2040,2040,0
|
|
20240415,140600,25140155,2040,2040,2040,2040,3
|
|
20240415,140500,25134035,2040,2040,2040,2040,0
|
|
20240415,140400,25134035,2040,2040,2040,2040,0
|
|
20240415,140300,25134035,2040,2040,2040,2040,3
|
|
20240415,140200,25127915,2040,2040,2040,2040,0
|
|
20240415,140100,25127915,2040,2040,2040,2040,3
|
|
20240415,140000,25121795,2040,2040,2040,2040,0
|
|
20240415,135900,25121795,2040,2040,2040,2040,0
|
|
20240415,135800,25121795,2040,2040,2040,2040,19
|
|
20240415,135700,25083035,2035,2035,2035,2035,0
|
|
20240415,135600,25083035,2035,2035,2035,2035,0
|
|
20240415,135500,25083035,2035,2035,2035,2035,0
|
|
20240415,135400,25083035,2035,2035,2035,2035,0
|
|
20240415,135300,25083035,2035,2035,2035,2035,0
|
|
20240415,135200,25083035,2035,2035,2035,2035,0
|
|
20240415,135100,25083035,2035,2035,2035,2035,0
|
|
20240415,135000,25083035,2035,2035,2035,2035,0
|
|
20240415,134900,25083035,2035,2035,2035,2035,1
|
|
20240415,134800,25081000,2055,2055,2055,2055,3
|
|
20240415,134700,25074835,2060,2060,2060,2060,0
|
|
20240415,134600,25074835,2060,2060,2060,2060,0
|
|
20240415,134500,25074835,2060,2060,2060,2060,3
|
|
20240415,134400,25068655,2060,2060,2060,2060,0
|
|
20240415,134300,25068655,2060,2060,2060,2060,0
|
|
20240415,134200,25068655,2060,2060,2060,2060,3
|
|
20240415,134100,25062475,2060,2045,2060,2045,1500
|
|
20240415,134000,21980435,2030,2030,2030,2030,0
|
|
20240415,133900,21980435,2030,2030,2030,2030,0
|
|
20240415,133800,21980435,2030,2035,2035,2030,32
|
|
20240415,133700,21915465,2045,2045,2045,2045,0
|
|
20240415,133600,21915465,2045,2045,2045,2045,3
|
|
20240415,133500,21909330,2045,2045,2045,2045,0
|
|
20240415,133400,21909330,2045,2045,2045,2045,0
|
|
20240415,133300,21909330,2045,2045,2045,2045,12
|
|
20240415,133200,21884790,2045,2045,2045,2045,0
|
|
20240415,133100,21884790,2045,2045,2045,2045,0
|
|
20240415,133000,21884790,2045,2045,2045,2045,5
|
|
20240415,132900,21874565,2045,2045,2045,2045,0
|
|
20240415,132800,21874565,2045,2045,2045,2045,0
|
|
20240415,132700,21874565,2045,2045,2045,2045,3
|
|
20240415,132600,21868430,2045,2045,2045,2045,0
|
|
20240415,132500,21868430,2045,2045,2045,2045,0
|
|
20240415,132400,21868430,2045,2045,2045,2045,3
|
|
20240415,132300,21862295,2045,2045,2045,2045,0
|
|
20240415,132200,21862295,2045,2045,2045,2045,0
|
|
20240415,132100,21862295,2045,2045,2045,2045,3
|
|
20240415,132000,21856160,2045,2045,2045,2045,0
|
|
20240415,131900,21856160,2045,2045,2045,2045,0
|
|
20240415,131800,21856160,2045,2045,2045,2045,25
|
|
20240415,131700,21805035,2030,2030,2030,2030,0
|
|
20240415,131600,21805035,2030,2030,2030,2030,0
|
|
20240415,131500,21805035,2030,2030,2030,2030,0
|
|
20240415,131400,21805035,2030,2030,2030,2030,0
|
|
20240415,131300,21805035,2030,2030,2030,2030,0
|
|
20240415,131200,21805035,2030,2045,2045,2030,4
|
|
20240415,131100,21796870,2045,2045,2045,2045,0
|
|
20240415,131000,21796870,2045,2045,2045,2045,0
|
|
20240415,130900,21796870,2045,2045,2045,2045,3
|
|
20240415,130800,21790735,2045,2045,2045,2045,0
|
|
20240415,130700,21790735,2045,2045,2045,2045,0
|
|
20240415,130600,21790735,2045,2045,2045,2045,3
|
|
20240415,130500,21784600,2045,2045,2045,2045,0
|
|
20240415,130400,21784600,2045,2045,2045,2045,0
|
|
20240415,130300,21784600,2045,2045,2045,2045,3
|
|
20240415,130200,21778465,2045,2045,2045,2045,0
|
|
20240415,130100,21778465,2045,2045,2045,2045,0
|
|
20240415,130000,21778465,2045,2045,2045,2045,3
|
|
20240415,125900,21772330,2045,2045,2045,2045,0
|
|
20240415,125800,21772330,2045,2045,2045,2045,0
|
|
20240415,125700,21772330,2045,2045,2045,2045,3
|
|
20240415,125600,21766195,2045,2045,2045,2045,0
|
|
20240415,125500,21766195,2045,2045,2045,2045,0
|
|
20240415,125400,21766195,2045,2045,2045,2045,3
|
|
20240415,125300,21760060,2045,2045,2045,2045,0
|
|
20240415,125200,21760060,2045,2045,2045,2045,0
|
|
20240415,125100,21760060,2045,2045,2045,2045,3
|
|
20240415,125000,21753925,2045,2030,2045,2030,322
|
|
20240415,124900,21100040,2030,2030,2030,2030,0
|
|
20240415,124800,21100040,2030,2030,2030,2030,0
|
|
20240415,124700,21100040,2030,2030,2030,2030,1
|
|
20240415,124600,21098010,2045,2045,2045,2045,0
|
|
20240415,124500,21098010,2045,2045,2045,2045,3
|
|
20240415,124400,21091875,2045,2045,2045,2045,4
|
|
20240415,124300,21083695,2030,2030,2030,2030,0
|
|
20240415,124200,21083695,2030,2030,2030,2030,0
|
|
20240415,124100,21083695,2030,2030,2030,2030,0
|
|
20240415,124000,21083695,2030,2030,2030,2030,0
|
|
20240415,123900,21083695,2030,2030,2030,2030,0
|
|
20240415,123800,21083695,2030,2030,2030,2030,0
|
|
20240415,123700,21083695,2030,2030,2030,2030,0
|
|
20240415,123600,21083695,2030,2040,2040,2030,511
|
|
20240415,123500,20043495,2040,2040,2040,2040,0
|
|
20240415,123400,20043495,2040,2040,2040,2040,0
|
|
20240415,123300,20043495,2040,2040,2040,2040,0
|
|
20240415,123200,20043495,2040,2040,2040,2040,0
|
|
20240415,123100,20043495,2040,2040,2040,2040,0
|
|
20240415,123000,20043495,2040,2040,2040,2040,0
|
|
20240415,122900,20043495,2040,2040,2040,2040,0
|
|
20240415,122800,20043495,2040,2040,2040,2040,0
|
|
20240415,122700,20043495,2040,2040,2040,2040,0
|
|
20240415,122600,20043495,2040,2040,2040,2040,412
|
|
20240415,122500,19203015,2040,2040,2040,2040,0
|
|
20240415,122400,19203015,2040,2045,2045,2040,5
|
|
20240415,122300,19192795,2045,2045,2045,2045,1
|
|
20240415,122200,19190750,2045,2045,2045,2045,0
|
|
20240415,122100,19190750,2045,2045,2045,2045,4
|
|
20240415,122000,19182570,2045,2045,2045,2045,0
|
|
20240415,121900,19182570,2045,2045,2045,2045,0
|
|
20240415,121800,19182570,2045,2045,2045,2045,4
|
|
20240415,121700,19174390,2045,2045,2045,2045,0
|
|
20240415,121600,19174390,2045,2045,2045,2045,0
|
|
20240415,121500,19174390,2045,2045,2045,2045,4
|
|
20240415,121400,19166210,2045,2045,2045,2045,0
|
|
20240415,121300,19166210,2045,2045,2045,2045,0
|
|
20240415,121200,19166210,2045,2045,2045,2045,4
|
|
20240415,121100,19158030,2045,2045,2045,2045,0
|
|
20240415,121000,19158030,2045,2045,2045,2045,0
|
|
20240415,120900,19158030,2045,2045,2045,2045,55
|
|
20240415,120800,19045555,2045,2045,2045,2045,0
|
|
20240415,120700,19045555,2045,2045,2045,2045,0
|
|
20240415,120600,19045555,2045,2045,2045,2045,4
|
|
20240415,120500,19037375,2050,2050,2050,2050,0
|
|
20240415,120400,19037375,2050,2050,2050,2050,0
|
|
20240415,120300,19037375,2050,2050,2050,2050,4
|
|
20240415,120200,19029175,2050,2050,2050,2050,0
|
|
20240415,120100,19029175,2050,2050,2050,2050,0
|
|
20240415,120000,19029175,2050,2050,2050,2050,4
|
|
20240415,115900,19020975,2050,2050,2050,2050,0
|
|
20240415,115800,19020975,2050,2050,2050,2050,0
|
|
20240415,115700,19020975,2050,2050,2050,2050,4
|
|
20240415,115600,19012775,2050,2050,2050,2050,0
|
|
20240415,115500,19012775,2050,2050,2050,2050,0
|
|
20240415,115400,19012775,2050,2050,2050,2050,4
|
|
20240415,115300,19004575,2050,2050,2050,2050,0
|
|
20240415,115200,19004575,2050,2050,2050,2050,0
|
|
20240415,115100,19004575,2050,2050,2050,2050,13
|
|
20240415,115000,18977925,2050,2050,2050,2050,0
|
|
20240415,114900,18977925,2050,2050,2050,2050,0
|
|
20240415,114800,18977925,2050,2050,2050,2050,0
|
|
20240415,114700,18977925,2050,2050,2050,2050,161
|
|
20240415,114600,18647875,2050,2050,2050,2050,0
|
|
20240415,114500,18647875,2050,2050,2050,2050,0
|
|
20240415,114400,18647875,2050,2050,2050,2050,0
|
|
20240415,114300,18647875,2050,2050,2050,2050,88
|
|
20240415,114200,18467475,2055,2055,2055,2055,4
|
|
20240415,114100,18459255,2055,2055,2055,2055,0
|
|
20240415,114000,18459255,2055,2055,2055,2055,0
|
|
20240415,113900,18459255,2055,2055,2055,2055,4
|
|
20240415,113800,18451035,2055,2055,2055,2055,0
|
|
20240415,113700,18451035,2055,2055,2055,2055,0
|
|
20240415,113600,18451035,2055,2055,2055,2055,4
|
|
20240415,113500,18442815,2055,2055,2055,2055,0
|
|
20240415,113400,18442815,2055,2055,2055,2055,0
|
|
20240415,113300,18442815,2055,2055,2055,2055,4
|
|
20240415,113200,18434595,2065,2065,2065,2065,1
|
|
20240415,113100,18432530,2050,2050,2050,2050,0
|
|
20240415,113000,18432530,2050,2050,2050,2050,0
|
|
20240415,112900,18432530,2050,2050,2050,2050,1
|
|
20240415,112800,18430480,2065,2065,2065,2065,0
|
|
20240415,112700,18430480,2065,2060,2065,2060,1204
|
|
20240415,112600,15950020,2060,2060,2060,2060,0
|
|
20240415,112500,15950020,2060,2060,2060,2060,0
|
|
20240415,112400,15950020,2060,2060,2060,2060,54
|
|
20240415,112300,15838780,2060,2060,2060,2060,0
|
|
20240415,112200,15838780,2060,2060,2060,2060,0
|
|
20240415,112100,15838780,2060,2060,2060,2060,4
|
|
20240415,112000,15830540,2060,2060,2060,2060,0
|
|
20240415,111900,15830540,2060,2060,2060,2060,0
|
|
20240415,111800,15830540,2060,2060,2060,2060,4
|
|
20240415,111700,15822300,2060,2060,2060,2060,0
|
|
20240415,111600,15822300,2060,2060,2060,2060,0
|
|
20240415,111500,15822300,2060,2060,2060,2060,4
|
|
20240415,111400,15814060,2060,2060,2060,2060,0
|
|
20240415,111300,15814060,2060,2060,2060,2060,0
|
|
20240415,111200,15814060,2060,2060,2060,2060,4
|
|
20240415,111100,15805820,2060,2060,2060,2060,0
|
|
20240415,111000,15805820,2060,2060,2060,2060,0
|
|
20240415,110900,15805820,2060,2060,2060,2060,4
|
|
20240415,110800,15797580,2060,2060,2060,2060,0
|
|
20240415,110700,15797580,2060,2060,2060,2060,0
|
|
20240415,110600,15797580,2060,2060,2060,2060,4
|
|
20240415,110500,15789340,2060,2060,2060,2060,0
|
|
20240415,110400,15789340,2060,2060,2060,2060,0
|
|
20240415,110300,15789340,2060,2060,2060,2060,4
|
|
20240415,110200,15781100,2060,2060,2060,2060,0
|
|
20240415,110100,15781100,2060,2060,2060,2060,0
|
|
20240415,110000,15781100,2060,2060,2060,2060,1
|
|
20240415,105900,15779040,2050,2050,2050,2050,0
|
|
20240415,105800,15779040,2050,2050,2050,2050,472
|
|
20240415,105700,14811440,2050,2050,2050,2050,4
|
|
20240415,105600,14803240,2050,2050,2050,2050,0
|
|
20240415,105500,14803240,2050,2050,2050,2050,0
|
|
20240415,105400,14803240,2050,2050,2050,2050,4
|
|
20240415,105300,14795040,2050,2050,2050,2050,0
|
|
20240415,105200,14795040,2050,2050,2050,2050,0
|
|
20240415,105100,14795040,2050,2050,2050,2050,4
|
|
20240415,105000,14786840,2050,2050,2050,2050,0
|
|
20240415,104900,14786840,2050,2050,2050,2050,0
|
|
20240415,104800,14786840,2050,2050,2050,2050,4
|
|
20240415,104700,14778640,2050,2050,2050,2050,0
|
|
20240415,104600,14778640,2050,2050,2050,2050,0
|
|
20240415,104500,14778640,2050,2050,2050,2050,4
|
|
20240415,104400,14770440,2050,2050,2050,2050,1
|
|
20240415,104300,14768390,2035,2035,2035,2035,0
|
|
20240415,104200,14768390,2035,2035,2035,2035,0
|
|
20240415,104100,14768390,2035,2045,2045,2035,450
|
|
20240415,104000,13851800,2045,2045,2045,2045,0
|
|
20240415,103900,13851800,2045,2050,2050,2045,16
|
|
20240415,103800,13819060,2050,2050,2050,2050,0
|
|
20240415,103700,13819060,2050,2050,2050,2050,0
|
|
20240415,103600,13819060,2050,2050,2050,2050,4
|
|
20240415,103500,13810860,2060,2060,2060,2060,0
|
|
20240415,103400,13810860,2060,2060,2060,2060,0
|
|
20240415,103300,13810860,2060,2060,2060,2060,4
|
|
20240415,103200,13802620,2060,2060,2060,2060,0
|
|
20240415,103100,13802620,2060,2060,2060,2060,0
|
|
20240415,103000,13802620,2060,2060,2060,2060,4
|
|
20240415,102900,13794380,2060,2060,2060,2060,0
|
|
20240415,102800,13794380,2060,2060,2060,2060,0
|
|
20240415,102700,13794380,2060,2060,2060,2060,4
|
|
20240415,102600,13786140,2060,2060,2060,2060,0
|
|
20240415,102500,13786140,2060,2060,2060,2060,0
|
|
20240415,102400,13786140,2060,2060,2060,2060,489
|
|
20240415,102300,12778800,2060,2060,2060,2060,0
|
|
20240415,102200,12778800,2060,2060,2060,2060,0
|
|
20240415,102100,12778800,2060,2060,2060,2060,4
|
|
20240415,102000,12770560,2060,2060,2060,2060,0
|
|
20240415,101900,12770560,2060,2060,2060,2060,0
|
|
20240415,101800,12770560,2060,2060,2060,2060,4
|
|
20240415,101700,12762320,2060,2060,2060,2060,0
|
|
20240415,101600,12762320,2060,2060,2060,2060,30
|
|
20240415,101500,12700520,2065,2065,2065,2065,155
|
|
20240415,101400,12380445,2065,2065,2065,2065,1
|
|
20240415,101300,12378380,2045,2045,2045,2045,0
|
|
20240415,101200,12378380,2045,2045,2045,2045,12
|
|
20240415,101100,12353840,2045,2045,2045,2045,0
|
|
20240415,101000,12353840,2045,2045,2045,2045,21
|
|
20240415,100900,12310895,2065,2065,2065,2065,4
|
|
20240415,100800,12302635,2065,2065,2065,2065,0
|
|
20240415,100700,12302635,2065,2065,2065,2065,1
|
|
20240415,100600,12300570,2045,2045,2045,2045,0
|
|
20240415,100500,12300570,2045,2045,2045,2045,60
|
|
20240415,100400,12177870,2065,2065,2065,2065,0
|
|
20240415,100300,12177870,2065,2065,2065,2065,9
|
|
20240415,100200,12159285,2065,2065,2065,2065,0
|
|
20240415,100100,12159285,2065,2065,2065,2065,0
|
|
20240415,100000,12159285,2065,2065,2065,2065,4
|
|
20240415,095900,12151025,2065,2065,2065,2065,0
|
|
20240415,095800,12151025,2065,2065,2065,2065,0
|
|
20240415,095700,12151025,2065,2065,2065,2065,4
|
|
20240415,095600,12142765,2065,2065,2065,2065,0
|
|
20240415,095500,12142765,2065,2065,2065,2065,0
|
|
20240415,095400,12142765,2065,2065,2065,2065,4
|
|
20240415,095300,12134505,2065,2060,2065,2060,31
|
|
20240415,095200,12070640,2060,2060,2060,2060,1
|
|
20240415,095100,12068580,2055,2055,2055,2055,4
|
|
20240415,095000,12060360,2055,2055,2055,2055,0
|
|
20240415,094900,12060360,2055,2055,2055,2055,403
|
|
20240415,094800,11232195,2055,2065,2065,2055,211
|
|
20240415,094700,10797905,2065,2065,2065,2065,0
|
|
20240415,094600,10797905,2065,2065,2065,2065,0
|
|
20240415,094500,10797905,2065,2065,2065,2065,4
|
|
20240415,094400,10789645,2065,2065,2065,2065,0
|
|
20240415,094300,10789645,2065,2065,2065,2065,0
|
|
20240415,094200,10789645,2065,2065,2065,2065,4
|
|
20240415,094100,10781385,2065,2065,2065,2065,0
|
|
20240415,094000,10781385,2065,2065,2065,2065,0
|
|
20240415,093900,10781385,2065,2065,2065,2065,5
|
|
20240415,093800,10771060,2065,2065,2065,2065,1
|
|
20240415,093700,10768995,2065,2065,2065,2065,1
|
|
20240415,093600,10766930,2065,2065,2065,2065,5
|
|
20240415,093500,10756605,2065,2065,2065,2065,1
|
|
20240415,093400,10754540,2065,2065,2065,2065,2
|
|
20240415,093300,10750410,2065,2065,2065,2065,5
|
|
20240415,093200,10740085,2065,2065,2065,2065,1
|
|
20240415,093100,10738020,2065,2065,2065,2065,1
|
|
20240415,093000,10735955,2065,2065,2065,2065,5
|
|
20240415,092900,10725630,2065,2065,2065,2065,1
|
|
20240415,092800,10723565,2065,2065,2065,2065,2
|
|
20240415,092700,10719435,2065,2065,2065,2065,5
|
|
20240415,092600,10709110,2065,2065,2065,2065,1
|
|
20240415,092500,10707045,2065,2065,2065,2065,1
|
|
20240415,092400,10704980,2065,2065,2065,2065,8
|
|
20240415,092300,10688460,2065,2065,2065,2065,2
|
|
20240415,092200,10684330,2065,2065,2065,2065,1
|
|
20240415,092100,10682265,2065,2065,2065,2065,5
|
|
20240415,092000,10671940,2065,2065,2065,2065,1
|
|
20240415,091900,10669875,2065,2065,2065,2065,1
|
|
20240415,091800,10667810,2065,2065,2065,2065,5
|
|
20240415,091700,10657485,2065,2065,2065,2065,72
|
|
20240415,091600,10508805,2065,2065,2065,2065,1
|
|
20240415,091500,10506740,2065,2065,2065,2065,5
|
|
20240415,091400,10496415,2065,2055,2065,2055,9
|
|
20240415,091300,10477910,2065,2065,2065,2065,1
|
|
20240415,091200,10475845,2070,2070,2070,2055,506
|
|
20240415,091100,9435925,2070,2070,2070,2070,1
|
|
20240415,091000,9433855,2070,2070,2070,2070,1
|
|
20240415,090900,9431785,2055,2070,2070,2055,1405
|
|
20240415,090800,6544435,2070,2070,2070,2070,1
|
|
20240415,090700,6542365,2070,2070,2070,2070,1
|
|
20240415,090600,6540295,2070,2075,2075,2070,6
|
|
20240415,090500,6527850,2075,2075,2075,2075,1
|
|
20240415,090400,6525775,2075,2075,2075,2075,1
|
|
20240415,090300,6523700,2075,2060,2075,2060,910
|
|
20240415,090200,4648440,2060,2060,2060,2060,2
|
|
20240415,090100,4644320,2060,2060,2060,2060,2
|
|
20240415,090000,4640200,2060,2055,2060,2055,2235
|