648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194500,356402305,2440,2440,2440,2440,4282
|
|
20240423,194400,356402305,2440,2440,2440,2440,0
|
|
20240423,194300,356402305,2440,2440,2440,2440,0
|
|
20240423,194200,356402305,2440,2440,2440,2440,0
|
|
20240423,194100,356402305,2440,2440,2440,2440,0
|
|
20240423,194000,356402305,2440,2440,2440,2440,0
|
|
20240423,193900,356402305,2440,2440,2440,2440,0
|
|
20240423,193800,356402305,2440,2440,2440,2440,0
|
|
20240423,193700,356402305,2440,2440,2440,2440,0
|
|
20240423,193600,356402305,2440,2440,2440,2440,0
|
|
20240423,193500,356402305,2440,2440,2440,2440,0
|
|
20240423,193400,356402305,2440,2440,2440,2440,0
|
|
20240423,193300,356402305,2440,2440,2440,2440,0
|
|
20240423,193200,356402305,2440,2440,2440,2440,0
|
|
20240423,193100,356402305,2440,2440,2440,2440,0
|
|
20240423,193000,356402305,2440,2440,2440,2440,0
|
|
20240423,192900,356402305,2440,2440,2440,2440,0
|
|
20240423,192800,356402305,2440,2440,2440,2440,0
|
|
20240423,192700,356402305,2440,2440,2440,2440,0
|
|
20240423,192600,356402305,2440,2440,2440,2440,0
|
|
20240423,192500,356402305,2440,2440,2440,2440,0
|
|
20240423,192400,356402305,2440,2440,2440,2440,0
|
|
20240423,192300,356402305,2440,2440,2440,2440,0
|
|
20240423,192200,356402305,2440,2440,2440,2440,0
|
|
20240423,192100,356402305,2440,2440,2440,2440,0
|
|
20240423,192000,356402305,2440,2440,2440,2440,0
|
|
20240423,191900,356402305,2440,2440,2440,2440,0
|
|
20240423,191800,356402305,2440,2440,2440,2440,0
|
|
20240423,191700,356402305,2440,2440,2440,2440,0
|
|
20240423,191600,356402305,2440,2440,2440,2440,0
|
|
20240423,191500,356402305,2440,2440,2440,2440,4282
|
|
20240423,191400,356402305,2440,2440,2440,2440,0
|
|
20240423,191300,356402305,2440,2440,2440,2440,0
|
|
20240423,191200,356402305,2440,2440,2440,2440,0
|
|
20240423,191100,356402305,2440,2440,2440,2440,0
|
|
20240423,191000,356402305,2440,2440,2440,2440,0
|
|
20240423,190900,356402305,2440,2440,2440,2440,0
|
|
20240423,190800,356402305,2440,2440,2440,2440,0
|
|
20240423,190700,356402305,2440,2440,2440,2440,0
|
|
20240423,190600,356402305,2440,2440,2440,2440,0
|
|
20240423,190500,356402305,2440,2440,2440,2440,0
|
|
20240423,190400,356402305,2440,2440,2440,2440,0
|
|
20240423,190300,356402305,2440,2440,2440,2440,0
|
|
20240423,190200,356402305,2440,2440,2440,2440,0
|
|
20240423,190100,356402305,2440,2440,2440,2440,0
|
|
20240423,190000,356402305,2440,2440,2440,2440,0
|
|
20240423,185900,356402305,2440,2440,2440,2440,0
|
|
20240423,185800,356402305,2440,2440,2440,2440,0
|
|
20240423,185700,356402305,2440,2440,2440,2440,0
|
|
20240423,185600,356402305,2440,2440,2440,2440,0
|
|
20240423,185500,356402305,2440,2440,2440,2440,0
|
|
20240423,185400,356402305,2440,2440,2440,2440,0
|
|
20240423,185300,356402305,2440,2440,2440,2440,0
|
|
20240423,185200,356402305,2440,2440,2440,2440,0
|
|
20240423,185100,356402305,2440,2440,2440,2440,0
|
|
20240423,185000,356402305,2440,2440,2440,2440,0
|
|
20240423,184900,356402305,2440,2440,2440,2440,0
|
|
20240423,184800,356402305,2440,2440,2440,2440,0
|
|
20240423,184700,356402305,2440,2440,2440,2440,0
|
|
20240423,184600,356402305,2440,2440,2440,2440,0
|
|
20240423,184500,356402305,2440,2440,2440,2440,4282
|
|
20240423,184400,356402305,2440,2440,2440,2440,0
|
|
20240423,184300,356402305,2440,2440,2440,2440,0
|
|
20240423,184200,356402305,2440,2440,2440,2440,0
|
|
20240423,184100,356402305,2440,2440,2440,2440,0
|
|
20240423,184000,356402305,2440,2440,2440,2440,0
|
|
20240423,183900,356402305,2440,2440,2440,2440,0
|
|
20240423,183800,356402305,2440,2440,2440,2440,0
|
|
20240423,183700,356402305,2440,2440,2440,2440,0
|
|
20240423,183600,356402305,2440,2440,2440,2440,0
|
|
20240423,183500,356402305,2440,2440,2440,2440,0
|
|
20240423,183400,356402305,2440,2440,2440,2440,0
|
|
20240423,183300,356402305,2440,2440,2440,2440,0
|
|
20240423,183200,356402305,2440,2440,2440,2440,0
|
|
20240423,183100,356402305,2440,2440,2440,2440,0
|
|
20240423,183000,356402305,2440,2440,2440,2440,0
|
|
20240423,182900,356402305,2440,2440,2440,2440,0
|
|
20240423,182800,356402305,2440,2440,2440,2440,0
|
|
20240423,182700,356402305,2440,2440,2440,2440,0
|
|
20240423,182600,356402305,2440,2440,2440,2440,0
|
|
20240423,182500,356402305,2440,2440,2440,2440,0
|
|
20240423,182400,356402305,2440,2440,2440,2440,0
|
|
20240423,182300,356402305,2440,2440,2440,2440,0
|
|
20240423,182200,356402305,2440,2440,2440,2440,0
|
|
20240423,182100,356402305,2440,2440,2440,2440,0
|
|
20240423,182000,356402305,2440,2440,2440,2440,0
|
|
20240423,181900,356402305,2440,2440,2440,2440,0
|
|
20240423,181800,356402305,2440,2440,2440,2440,0
|
|
20240423,181700,356402305,2440,2440,2440,2440,0
|
|
20240423,181600,356402305,2440,2440,2440,2440,0
|
|
20240423,181500,356402305,2440,2440,2440,2440,4282
|
|
20240423,181400,356402305,2440,2440,2440,2440,0
|
|
20240423,181300,356402305,2440,2440,2440,2440,0
|
|
20240423,181200,356402305,2440,2440,2440,2440,0
|
|
20240423,181100,356402305,2440,2440,2440,2440,0
|
|
20240423,181000,356402305,2440,2440,2440,2440,0
|
|
20240423,180900,356402305,2440,2440,2440,2440,0
|
|
20240423,180800,356402305,2440,2440,2440,2440,0
|
|
20240423,180700,356402305,2440,2440,2440,2440,0
|
|
20240423,180600,356402305,2440,2440,2440,2440,0
|
|
20240423,180500,356402305,2440,2440,2440,2440,0
|
|
20240423,180400,356402305,2440,2440,2440,2440,0
|
|
20240423,180300,356402305,2440,2440,2440,2440,0
|
|
20240423,180200,356402305,2440,2440,2440,2440,0
|
|
20240423,180100,356402305,2440,2440,2440,2440,0
|
|
20240423,180000,356402305,2440,2440,2440,2440,0
|
|
20240423,175900,356402305,2440,2440,2440,2440,0
|
|
20240423,175800,356402305,2440,2440,2440,2440,0
|
|
20240423,175700,356402305,2440,2440,2440,2440,0
|
|
20240423,175600,356402305,2440,2440,2440,2440,0
|
|
20240423,175500,356402305,2440,2440,2440,2440,0
|
|
20240423,175400,356402305,2440,2440,2440,2440,0
|
|
20240423,175300,356402305,2440,2440,2440,2440,0
|
|
20240423,175200,356402305,2440,2440,2440,2440,0
|
|
20240423,175100,356402305,2440,2440,2440,2440,0
|
|
20240423,175000,356402305,2440,2440,2440,2440,0
|
|
20240423,174900,356402305,2440,2440,2440,2440,0
|
|
20240423,174800,356402305,2440,2440,2440,2440,0
|
|
20240423,174700,356402305,2440,2440,2440,2440,0
|
|
20240423,174600,356402305,2440,2440,2440,2440,0
|
|
20240423,174500,356402305,2440,2440,2440,2440,4282
|
|
20240423,174400,356402305,2440,2440,2440,2440,0
|
|
20240423,174300,356402305,2440,2440,2440,2440,0
|
|
20240423,174200,356402305,2440,2440,2440,2440,0
|
|
20240423,174100,356402305,2440,2440,2440,2440,0
|
|
20240423,174000,356402305,2440,2440,2440,2440,0
|
|
20240423,173900,356402305,2440,2440,2440,2440,0
|
|
20240423,173800,356402305,2440,2440,2440,2440,0
|
|
20240423,173700,356402305,2440,2440,2440,2440,0
|
|
20240423,173600,356402305,2440,2440,2440,2440,0
|
|
20240423,173500,356402305,2440,2440,2440,2440,0
|
|
20240423,173400,356402305,2440,2440,2440,2440,0
|
|
20240423,173300,356402305,2440,2440,2440,2440,0
|
|
20240423,173200,356402305,2440,2440,2440,2440,0
|
|
20240423,173100,356402305,2440,2440,2440,2440,0
|
|
20240423,173000,356402305,2440,2440,2440,2440,0
|
|
20240423,172900,356402305,2440,2440,2440,2440,0
|
|
20240423,172800,356402305,2440,2440,2440,2440,0
|
|
20240423,172700,356402305,2440,2440,2440,2440,0
|
|
20240423,172600,356402305,2440,2440,2440,2440,0
|
|
20240423,172500,356402305,2440,2440,2440,2440,0
|
|
20240423,172400,356402305,2440,2440,2440,2440,0
|
|
20240423,172300,356402305,2440,2440,2440,2440,0
|
|
20240423,172200,356402305,2440,2440,2440,2440,0
|
|
20240423,172100,356402305,2440,2440,2440,2440,0
|
|
20240423,172000,356402305,2440,2440,2440,2440,0
|
|
20240423,171900,356402305,2440,2440,2440,2440,0
|
|
20240423,171800,356402305,2440,2440,2440,2440,0
|
|
20240423,171700,356402305,2440,2440,2440,2440,0
|
|
20240423,171600,356402305,2440,2440,2440,2440,0
|
|
20240423,171500,356402305,2440,2440,2440,2440,4282
|
|
20240423,171400,356402305,2440,2440,2440,2440,0
|
|
20240423,171300,356402305,2440,2440,2440,2440,0
|
|
20240423,171200,356402305,2440,2440,2440,2440,0
|
|
20240423,171100,356402305,2440,2440,2440,2440,0
|
|
20240423,171000,356402305,2440,2440,2440,2440,0
|
|
20240423,170900,356402305,2440,2440,2440,2440,0
|
|
20240423,170800,356402305,2440,2440,2440,2440,0
|
|
20240423,170700,356402305,2440,2440,2440,2440,0
|
|
20240423,170600,356402305,2440,2440,2440,2440,0
|
|
20240423,170500,356402305,2440,2440,2440,2440,0
|
|
20240423,170400,356402305,2440,2440,2440,2440,0
|
|
20240423,170300,356402305,2440,2440,2440,2440,0
|
|
20240423,170200,356402305,2440,2440,2440,2440,0
|
|
20240423,170100,356402305,2440,2440,2440,2440,0
|
|
20240423,170000,356402305,2440,2440,2440,2440,0
|
|
20240423,165900,356402305,2440,2440,2440,2440,0
|
|
20240423,165800,356402305,2440,2440,2440,2440,0
|
|
20240423,165700,356402305,2440,2440,2440,2440,0
|
|
20240423,165600,356402305,2440,2440,2440,2440,0
|
|
20240423,165500,356402305,2440,2440,2440,2440,0
|
|
20240423,165400,356402305,2440,2440,2440,2440,0
|
|
20240423,165300,356402305,2440,2440,2440,2440,0
|
|
20240423,165200,356402305,2440,2440,2440,2440,0
|
|
20240423,165100,356402305,2440,2440,2440,2440,0
|
|
20240423,165000,356402305,2440,2440,2440,2440,0
|
|
20240423,164900,356402305,2440,2440,2440,2440,0
|
|
20240423,164800,356402305,2440,2440,2440,2440,0
|
|
20240423,164700,356402305,2440,2440,2440,2440,0
|
|
20240423,164600,356402305,2440,2440,2440,2440,0
|
|
20240423,164500,356402305,2440,2440,2440,2440,4282
|
|
20240423,164400,356402305,2440,2440,2440,2440,0
|
|
20240423,164300,356402305,2440,2440,2440,2440,0
|
|
20240423,164200,356402305,2440,2440,2440,2440,0
|
|
20240423,164100,356402305,2440,2440,2440,2440,0
|
|
20240423,164000,356402305,2440,2440,2440,2440,0
|
|
20240423,163900,356402305,2440,2440,2440,2440,0
|
|
20240423,163800,356402305,2440,2440,2440,2440,0
|
|
20240423,163700,356402305,2440,2440,2440,2440,0
|
|
20240423,163600,356402305,2440,2440,2440,2440,0
|
|
20240423,163500,356402305,2440,2440,2440,2440,0
|
|
20240423,163400,356402305,2440,2440,2440,2440,0
|
|
20240423,163300,356402305,2440,2440,2440,2440,0
|
|
20240423,163200,356402305,2440,2440,2440,2440,0
|
|
20240423,163100,356402305,2440,2440,2440,2440,0
|
|
20240423,163000,356402305,2440,2440,2440,2440,0
|
|
20240423,162900,356402305,2440,2440,2440,2440,0
|
|
20240423,162800,356402305,2440,2440,2440,2440,0
|
|
20240423,162700,356402305,2440,2440,2440,2440,0
|
|
20240423,162600,356402305,2440,2440,2440,2440,0
|
|
20240423,162500,356402305,2440,2440,2440,2440,0
|
|
20240423,162400,356402305,2440,2440,2440,2440,0
|
|
20240423,162300,356402305,2440,2440,2440,2440,0
|
|
20240423,162200,356402305,2440,2440,2440,2440,0
|
|
20240423,162100,356402305,2440,2440,2440,2440,0
|
|
20240423,162000,356402305,2440,2440,2440,2440,0
|
|
20240423,161900,356402305,2440,2440,2440,2440,0
|
|
20240423,161800,356402305,2440,2440,2440,2440,0
|
|
20240423,161700,356402305,2440,2440,2440,2440,0
|
|
20240423,161600,356402305,2440,2440,2440,2440,0
|
|
20240423,161500,356402305,2440,2440,2440,2440,4282
|
|
20240423,161400,356402305,2440,2440,2440,2440,0
|
|
20240423,161300,356402305,2440,2440,2440,2440,0
|
|
20240423,161200,356402305,2440,2440,2440,2440,0
|
|
20240423,161100,356402305,2440,2440,2440,2440,0
|
|
20240423,161000,356402305,2440,2440,2440,2440,0
|
|
20240423,160900,356402305,2440,2440,2440,2440,0
|
|
20240423,160800,356402305,2440,2440,2440,2440,0
|
|
20240423,160700,356402305,2440,2440,2440,2440,0
|
|
20240423,160600,356402305,2440,2440,2440,2440,0
|
|
20240423,160500,356402305,2440,2440,2440,2440,0
|
|
20240423,160400,356402305,2440,2440,2440,2440,0
|
|
20240423,160300,356402305,2440,2440,2440,2440,0
|
|
20240423,160200,356402305,2440,2440,2440,2440,0
|
|
20240423,160100,356402305,2440,2440,2440,2440,0
|
|
20240423,160000,356402305,2440,2440,2440,2440,0
|
|
20240423,155900,356402305,2440,2440,2440,2440,0
|
|
20240423,155800,356402305,2440,2440,2440,2440,0
|
|
20240423,155700,356402305,2440,2440,2440,2440,0
|
|
20240423,155600,356402305,2440,2440,2440,2440,0
|
|
20240423,155500,356402305,2440,2440,2440,2440,0
|
|
20240423,155400,356402305,2440,2440,2440,2440,0
|
|
20240423,155300,356402305,2440,2440,2440,2440,0
|
|
20240423,155200,356402305,2440,2440,2440,2440,0
|
|
20240423,155100,356402305,2440,2440,2440,2440,0
|
|
20240423,155000,356402305,2440,2440,2440,2440,0
|
|
20240423,154900,356402305,2440,2440,2440,2440,0
|
|
20240423,154800,356402305,2440,2440,2440,2440,0
|
|
20240423,154700,356402305,2440,2440,2440,2440,0
|
|
20240423,154600,356402305,2440,2440,2440,2440,0
|
|
20240423,154500,356402305,2440,2440,2440,2440,4282
|
|
20240423,154400,356402305,2440,2440,2440,2440,0
|
|
20240423,154300,356402305,2440,2440,2440,2440,0
|
|
20240423,154200,356402305,2440,2440,2440,2440,0
|
|
20240423,154100,356402305,2440,2440,2440,2440,0
|
|
20240423,154000,356402305,2440,2440,2440,2440,0
|
|
20240423,153900,356402305,2440,2440,2440,2440,0
|
|
20240423,153800,356402305,2440,2440,2440,2440,0
|
|
20240423,153700,356402305,2440,2440,2440,2440,0
|
|
20240423,153600,356402305,2440,2440,2440,2440,0
|
|
20240423,153500,356402305,2440,2440,2440,2440,0
|
|
20240423,153400,356402305,2440,2440,2440,2440,0
|
|
20240423,153300,356402305,2440,2440,2440,2440,0
|
|
20240423,153200,356402305,2440,2440,2440,2440,0
|
|
20240423,153100,356402305,2440,2440,2440,2440,0
|
|
20240423,153000,356402305,2440,2440,2440,2440,4282
|
|
20240423,152900,345954225,2455,2455,2455,2455,0
|
|
20240423,152800,345954225,2455,2455,2455,2455,0
|
|
20240423,152700,345954225,2455,2455,2455,2455,0
|
|
20240423,152600,345954225,2455,2455,2455,2455,0
|
|
20240423,152500,345954225,2455,2455,2455,2455,0
|
|
20240423,152400,345954225,2455,2455,2455,2455,0
|
|
20240423,152300,345954225,2455,2455,2455,2455,0
|
|
20240423,152200,345954225,2455,2455,2455,2455,0
|
|
20240423,152100,345954225,2455,2455,2455,2455,0
|
|
20240423,152000,345954225,2455,2455,2455,2455,0
|
|
20240423,151900,345954225,2455,2450,2455,2450,229
|
|
20240423,151800,345392670,2445,2455,2455,2445,61
|
|
20240423,151700,345243515,2450,2450,2450,2450,0
|
|
20240423,151600,345243515,2450,2450,2450,2450,0
|
|
20240423,151500,345243515,2450,2450,2450,2450,55
|
|
20240423,151400,345108765,2455,2455,2455,2455,0
|
|
20240423,151300,345108765,2455,2455,2455,2455,0
|
|
20240423,151200,345108765,2455,2455,2455,2455,0
|
|
20240423,151100,345108765,2455,2445,2455,2440,351
|
|
20240423,151000,344251295,2445,2445,2445,2445,1
|
|
20240423,150900,344248850,2450,2455,2455,2450,751
|
|
20240423,150800,342406395,2455,2455,2455,2455,1
|
|
20240423,150700,342403940,2455,2455,2455,2455,0
|
|
20240423,150600,342403940,2455,2455,2455,2455,240
|
|
20240423,150500,341814740,2455,2455,2455,2455,165
|
|
20240423,150400,341409665,2455,2450,2455,2450,21
|
|
20240423,150300,341358210,2455,2455,2455,2455,200
|
|
20240423,150200,340867210,2455,2455,2455,2455,0
|
|
20240423,150100,340867210,2455,2455,2455,2455,0
|
|
20240423,150000,340867210,2455,2450,2455,2450,19
|
|
20240423,145900,340820650,2440,2440,2440,2440,0
|
|
20240423,145800,340820650,2440,2440,2440,2440,1739
|
|
20240423,145700,336577490,2450,2450,2450,2440,203
|
|
20240423,145600,336082140,2440,2440,2440,2440,140
|
|
20240423,145500,335740540,2440,2445,2445,2440,854
|
|
20240423,145400,333653280,2440,2440,2440,2440,133
|
|
20240423,145300,333328760,2440,2450,2455,2440,1055
|
|
20240423,145200,330742420,2440,2440,2440,2440,0
|
|
20240423,145100,330742420,2440,2440,2440,2440,133
|
|
20240423,145000,330417900,2450,2450,2450,2440,431
|
|
20240423,144900,329363490,2440,2445,2445,2440,126
|
|
20240423,144800,329055550,2440,2440,2440,2440,0
|
|
20240423,144700,329055550,2440,2440,2440,2440,149
|
|
20240423,144600,328691990,2440,2440,2440,2440,131
|
|
20240423,144500,328372350,2440,2440,2440,2440,140
|
|
20240423,144400,328030750,2440,2445,2445,2440,140
|
|
20240423,144300,327688905,2445,2460,2460,2445,2
|
|
20240423,144200,327684000,2440,2440,2440,2440,148
|
|
20240423,144100,327322880,2440,2445,2445,2440,133
|
|
20240423,144000,326997755,2455,2455,2455,2450,528
|
|
20240423,143900,325702225,2460,2445,2460,2445,427
|
|
20240423,143800,324656000,2445,2450,2450,2445,15
|
|
20240423,143700,324619320,2445,2450,2450,2445,176
|
|
20240423,143600,324188850,2450,2440,2450,2435,301
|
|
20240423,143500,323455070,2440,2435,2440,2435,212
|
|
20240423,143400,322938500,2440,2440,2440,2440,0
|
|
20240423,143300,322938500,2440,2440,2440,2440,32
|
|
20240423,143200,322860420,2445,2445,2445,2445,22
|
|
20240423,143100,322806630,2445,2440,2445,2440,256
|
|
20240423,143000,322181350,2440,2435,2440,2435,650
|
|
20240423,142900,320597850,2435,2440,2440,2435,144
|
|
20240423,142800,320247205,2435,2435,2435,2435,1000
|
|
20240423,142700,317812205,2435,2440,2440,2435,1000
|
|
20240423,142600,315376670,2440,2440,2440,2435,218
|
|
20240423,142500,314845440,2440,2440,2440,2440,0
|
|
20240423,142400,314845440,2440,2440,2440,2435,4954
|
|
20240423,142300,302774575,2445,2445,2445,2445,108
|
|
20240423,142200,302510515,2445,2440,2445,2440,145
|
|
20240423,142100,302156695,2440,2440,2440,2440,0
|
|
20240423,142000,302156695,2440,2440,2440,2440,139
|
|
20240423,141900,301817535,2440,2440,2440,2440,140
|
|
20240423,141800,301475935,2440,2440,2440,2440,140
|
|
20240423,141700,301134335,2445,2445,2445,2445,40
|
|
20240423,141600,301036535,2440,2440,2440,2440,144
|
|
20240423,141500,300685175,2440,2440,2440,2440,136
|
|
20240423,141400,300353335,2445,2445,2445,2445,110
|
|
20240423,141300,300084385,2445,2440,2445,2440,362
|
|
20240423,141200,299199930,2440,2440,2440,2440,50
|
|
20240423,141100,299077930,2445,2445,2445,2440,810
|
|
20240423,141000,297098095,2445,2445,2445,2445,129
|
|
20240423,140900,296782690,2450,2450,2450,2450,25
|
|
20240423,140800,296721440,2450,2450,2450,2450,987
|
|
20240423,140700,294303290,2450,2450,2450,2450,131
|
|
20240423,140600,293982340,2450,2450,2450,2450,151
|
|
20240423,140500,293612390,2450,2450,2450,2450,129
|
|
20240423,140400,293296340,2450,2450,2450,2450,144
|
|
20240423,140300,292943540,2450,2450,2450,2450,0
|
|
20240423,140200,292943540,2450,2450,2450,2450,137
|
|
20240423,140100,292607890,2450,2455,2455,2450,157
|
|
20240423,140000,292223220,2455,2455,2455,2455,0
|
|
20240423,135900,292223220,2455,2455,2455,2450,1660
|
|
20240423,135800,288149160,2455,2455,2455,2455,154
|
|
20240423,135700,287771090,2460,2460,2460,2460,26
|
|
20240423,135600,287707130,2460,2465,2465,2460,141
|
|
20240423,135500,287360265,2460,2460,2460,2460,270
|
|
20240423,135400,286696065,2465,2465,2465,2465,0
|
|
20240423,135300,286696065,2465,2470,2470,2465,210
|
|
20240423,135200,286177415,2475,2475,2475,2475,0
|
|
20240423,135100,286177415,2475,2475,2475,2475,0
|
|
20240423,135000,286177415,2475,2475,2475,2475,0
|
|
20240423,134900,286177415,2475,2475,2475,2475,0
|
|
20240423,134800,286177415,2475,2475,2475,2475,50
|
|
20240423,134700,286053665,2475,2475,2475,2475,0
|
|
20240423,134600,286053665,2475,2475,2475,2475,69
|
|
20240423,134500,285882890,2475,2475,2475,2475,150
|
|
20240423,134400,285511640,2475,2475,2475,2475,0
|
|
20240423,134300,285511640,2475,2475,2475,2475,8
|
|
20240423,134200,285491840,2475,2475,2475,2475,0
|
|
20240423,134100,285491840,2475,2475,2475,2475,61
|
|
20240423,134000,285340865,2475,2475,2475,2475,11
|
|
20240423,133900,285313640,2460,2475,2475,2460,101
|
|
20240423,133800,285063680,2475,2475,2475,2475,0
|
|
20240423,133700,285063680,2475,2475,2475,2475,0
|
|
20240423,133600,285063680,2475,2475,2475,2475,0
|
|
20240423,133500,285063680,2475,2475,2475,2475,1
|
|
20240423,133400,285061205,2480,2480,2480,2480,0
|
|
20240423,133300,285061205,2480,2480,2480,2480,0
|
|
20240423,133200,285061205,2480,2460,2480,2460,1000
|
|
20240423,133100,282587160,2460,2460,2460,2460,60
|
|
20240423,133000,282439560,2460,2460,2460,2460,569
|
|
20240423,132900,281039820,2460,2460,2460,2460,0
|
|
20240423,132800,281039820,2460,2460,2460,2460,10
|
|
20240423,132700,281015220,2460,2460,2460,2460,0
|
|
20240423,132600,281015220,2460,2460,2460,2460,4
|
|
20240423,132500,281005380,2460,2460,2460,2460,0
|
|
20240423,132400,281005380,2460,2460,2460,2460,0
|
|
20240423,132300,281005380,2460,2460,2460,2460,0
|
|
20240423,132200,281005380,2460,2460,2460,2460,0
|
|
20240423,132100,281005380,2460,2460,2460,2460,233
|
|
20240423,132000,280432200,2465,2465,2465,2465,0
|
|
20240423,131900,280432200,2465,2465,2465,2465,10
|
|
20240423,131800,280407550,2465,2465,2465,2465,0
|
|
20240423,131700,280407550,2465,2465,2465,2465,0
|
|
20240423,131600,280407550,2465,2465,2465,2465,0
|
|
20240423,131500,280407550,2465,2465,2465,2465,0
|
|
20240423,131400,280407550,2465,2465,2465,2465,0
|
|
20240423,131300,280407550,2465,2465,2465,2465,5
|
|
20240423,131200,280395225,2465,2465,2465,2465,2
|
|
20240423,131100,280390295,2465,2465,2465,2465,1815
|
|
20240423,131000,275916320,2470,2470,2470,2470,131
|
|
20240423,130900,275592750,2470,2470,2470,2470,0
|
|
20240423,130800,275592750,2470,2470,2470,2470,0
|
|
20240423,130700,275592750,2470,2470,2470,2470,0
|
|
20240423,130600,275592750,2470,2470,2470,2470,0
|
|
20240423,130500,275592750,2470,2470,2470,2470,0
|
|
20240423,130400,275592750,2470,2470,2470,2470,0
|
|
20240423,130300,275592750,2470,2470,2470,2470,0
|
|
20240423,130200,275592750,2470,2470,2470,2470,0
|
|
20240423,130100,275592750,2470,2470,2470,2470,0
|
|
20240423,130000,275592750,2470,2470,2470,2470,0
|
|
20240423,125900,275592750,2470,2470,2470,2470,799
|
|
20240423,125800,273619220,2470,2470,2470,2470,43
|
|
20240423,125700,273513010,2470,2470,2470,2470,500
|
|
20240423,125600,272278010,2470,2470,2470,2470,0
|
|
20240423,125500,272278010,2470,2470,2470,2470,175
|
|
20240423,125400,271845760,2470,2470,2470,2470,0
|
|
20240423,125300,271845760,2470,2470,2470,2470,50
|
|
20240423,125200,271722260,2470,2470,2470,2470,12
|
|
20240423,125100,271692620,2475,2475,2475,2475,23
|
|
20240423,125000,271635695,2475,2475,2475,2475,200
|
|
20240423,124900,271140695,2475,2475,2475,2475,50
|
|
20240423,124800,271016945,2475,2475,2475,2475,4
|
|
20240423,124700,271007045,2475,2480,2480,2475,2018
|
|
20240423,124600,266002480,2485,2485,2485,2485,0
|
|
20240423,124500,266002480,2485,2485,2485,2485,0
|
|
20240423,124400,266002480,2485,2490,2490,2485,2877
|
|
20240423,124300,258839000,2490,2455,2490,2455,11019
|
|
20240423,124200,231511065,2450,2450,2450,2450,0
|
|
20240423,124100,231511065,2450,2450,2450,2450,0
|
|
20240423,124000,231511065,2450,2450,2450,2450,571
|
|
20240423,123900,230112115,2455,2455,2455,2455,90
|
|
20240423,123800,229891165,2460,2460,2460,2460,0
|
|
20240423,123700,229891165,2460,2460,2460,2460,0
|
|
20240423,123600,229891165,2460,2460,2460,2460,0
|
|
20240423,123500,229891165,2460,2460,2460,2460,0
|
|
20240423,123400,229891165,2460,2460,2460,2460,10
|
|
20240423,123300,229866565,2460,2460,2460,2460,0
|
|
20240423,123200,229866565,2460,2460,2460,2460,0
|
|
20240423,123100,229866565,2460,2460,2460,2460,515
|
|
20240423,123000,228599665,2455,2455,2455,2455,56
|
|
20240423,122900,228462185,2455,2455,2455,2455,0
|
|
20240423,122800,228462185,2455,2455,2455,2455,20
|
|
20240423,122700,228413085,2455,2455,2455,2455,2
|
|
20240423,122600,228408175,2455,2455,2455,2455,0
|
|
20240423,122500,228408175,2455,2455,2455,2455,200
|
|
20240423,122400,227917175,2455,2455,2455,2455,0
|
|
20240423,122300,227917175,2455,2455,2455,2455,0
|
|
20240423,122200,227917175,2455,2455,2455,2455,0
|
|
20240423,122100,227917175,2455,2455,2455,2455,0
|
|
20240423,122000,227917175,2455,2455,2455,2455,200
|
|
20240423,121900,227426175,2450,2450,2450,2450,0
|
|
20240423,121800,227426175,2450,2450,2450,2450,3
|
|
20240423,121700,227418825,2455,2455,2455,2455,0
|
|
20240423,121600,227418825,2455,2455,2455,2455,0
|
|
20240423,121500,227418825,2455,2455,2455,2455,150
|
|
20240423,121400,227050575,2455,2455,2455,2455,0
|
|
20240423,121300,227050575,2455,2455,2455,2455,0
|
|
20240423,121200,227050575,2455,2455,2455,2455,0
|
|
20240423,121100,227050575,2455,2455,2455,2455,1
|
|
20240423,121000,227048120,2450,2450,2450,2450,0
|
|
20240423,120900,227048120,2450,2450,2450,2450,0
|
|
20240423,120800,227048120,2450,2450,2450,2450,0
|
|
20240423,120700,227048120,2450,2450,2450,2450,0
|
|
20240423,120600,227048120,2450,2450,2450,2450,0
|
|
20240423,120500,227048120,2450,2450,2450,2450,0
|
|
20240423,120400,227048120,2450,2445,2450,2445,30
|
|
20240423,120300,226974695,2440,2440,2440,2440,0
|
|
20240423,120200,226974695,2440,2440,2440,2440,0
|
|
20240423,120100,226974695,2440,2455,2455,2440,920
|
|
20240423,120000,224726115,2455,2455,2455,2455,0
|
|
20240423,115900,224726115,2455,2455,2455,2455,0
|
|
20240423,115800,224726115,2455,2455,2455,2455,0
|
|
20240423,115700,224726115,2455,2455,2455,2455,16
|
|
20240423,115600,224686835,2455,2455,2455,2455,16
|
|
20240423,115500,224647555,2440,2440,2440,2440,1
|
|
20240423,115400,224645115,2445,2445,2445,2445,0
|
|
20240423,115300,224645115,2445,2445,2445,2445,0
|
|
20240423,115200,224645115,2445,2445,2445,2445,2147
|
|
20240423,115100,219395700,2445,2445,2445,2445,0
|
|
20240423,115000,219395700,2445,2445,2445,2445,0
|
|
20240423,114900,219395700,2445,2445,2445,2445,0
|
|
20240423,114800,219395700,2445,2445,2445,2440,119
|
|
20240423,114700,219105135,2445,2445,2445,2445,0
|
|
20240423,114600,219105135,2445,2445,2445,2445,2179
|
|
20240423,114500,213777480,2450,2450,2450,2450,20
|
|
20240423,114400,213728480,2455,2455,2455,2455,100
|
|
20240423,114300,213482980,2450,2450,2450,2450,0
|
|
20240423,114200,213482980,2450,2450,2450,2450,0
|
|
20240423,114100,213482980,2450,2450,2450,2450,0
|
|
20240423,114000,213482980,2450,2450,2450,2450,0
|
|
20240423,113900,213482980,2450,2450,2450,2450,0
|
|
20240423,113800,213482980,2450,2450,2450,2450,0
|
|
20240423,113700,213482980,2450,2450,2450,2450,0
|
|
20240423,113600,213482980,2450,2450,2450,2450,0
|
|
20240423,113500,213482980,2450,2450,2450,2450,0
|
|
20240423,113400,213482980,2450,2450,2450,2450,5
|
|
20240423,113300,213470730,2450,2450,2450,2450,0
|
|
20240423,113200,213470730,2450,2450,2450,2450,0
|
|
20240423,113100,213470730,2450,2450,2450,2450,50
|
|
20240423,113000,213348230,2455,2455,2455,2455,0
|
|
20240423,112900,213348230,2455,2455,2455,2455,0
|
|
20240423,112800,213348230,2455,2455,2455,2455,0
|
|
20240423,112700,213348230,2455,2455,2455,2455,0
|
|
20240423,112600,213348230,2455,2455,2455,2455,0
|
|
20240423,112500,213348230,2455,2455,2455,2455,0
|
|
20240423,112400,213348230,2455,2450,2455,2450,400
|
|
20240423,112300,212366235,2450,2450,2450,2450,0
|
|
20240423,112200,212366235,2450,2450,2450,2450,50
|
|
20240423,112100,212243735,2450,2450,2450,2450,0
|
|
20240423,112000,212243735,2450,2450,2450,2450,0
|
|
20240423,111900,212243735,2450,2450,2450,2450,0
|
|
20240423,111800,212243735,2450,2450,2450,2450,0
|
|
20240423,111700,212243735,2450,2450,2450,2450,0
|
|
20240423,111600,212243735,2450,2450,2450,2450,0
|
|
20240423,111500,212243735,2450,2450,2450,2450,101
|
|
20240423,111400,211996285,2450,2450,2450,2450,0
|
|
20240423,111300,211996285,2450,2450,2450,2450,0
|
|
20240423,111200,211996285,2450,2450,2450,2450,0
|
|
20240423,111100,211996285,2450,2450,2450,2450,5
|
|
20240423,111000,211984035,2450,2450,2450,2450,0
|
|
20240423,110900,211984035,2450,2450,2450,2450,0
|
|
20240423,110800,211984035,2450,2450,2450,2450,0
|
|
20240423,110700,211984035,2450,2450,2450,2450,1
|
|
20240423,110600,211981585,2440,2440,2440,2440,0
|
|
20240423,110500,211981585,2440,2440,2440,2440,54
|
|
20240423,110400,211849825,2440,2440,2440,2440,0
|
|
20240423,110300,211849825,2440,2440,2440,2440,763
|
|
20240423,110200,209988105,2445,2445,2445,2445,1711
|
|
20240423,110100,205804710,2445,2450,2450,2445,2547
|
|
20240423,110000,199564565,2450,2450,2450,2450,222
|
|
20240423,105900,199020665,2455,2455,2455,2455,110
|
|
20240423,105800,198750615,2455,2460,2460,2455,34
|
|
20240423,105700,198667025,2460,2460,2460,2460,0
|
|
20240423,105600,198667025,2460,2455,2460,2450,2346
|
|
20240423,105500,192909850,2460,2460,2460,2460,0
|
|
20240423,105400,192909850,2460,2465,2465,2460,53
|
|
20240423,105300,192779455,2465,2465,2465,2465,0
|
|
20240423,105200,192779455,2465,2465,2465,2465,18
|
|
20240423,105100,192735085,2465,2465,2465,2465,123
|
|
20240423,105000,192431890,2470,2470,2470,2470,0
|
|
20240423,104900,192431890,2470,2470,2470,2470,0
|
|
20240423,104800,192431890,2470,2470,2470,2470,0
|
|
20240423,104700,192431890,2470,2470,2470,2470,0
|
|
20240423,104600,192431890,2470,2470,2470,2470,216
|
|
20240423,104500,191898370,2465,2465,2465,2465,0
|
|
20240423,104400,191898370,2465,2455,2465,2455,877
|
|
20240423,104300,189740565,2455,2455,2455,2455,345
|
|
20240423,104200,188893590,2455,2455,2455,2455,0
|
|
20240423,104100,188893590,2455,2455,2455,2455,0
|
|
20240423,104000,188893590,2455,2455,2455,2455,0
|
|
20240423,103900,188893590,2455,2460,2460,2455,30
|
|
20240423,103800,188819890,2465,2460,2465,2455,837
|
|
20240423,103700,186764810,2465,2460,2465,2460,3422
|
|
20240423,103600,178346685,2465,2460,2465,2460,51
|
|
20240423,103500,178221220,2465,2465,2465,2465,0
|
|
20240423,103400,178221220,2465,2465,2465,2465,0
|
|
20240423,103300,178221220,2465,2465,2465,2465,0
|
|
20240423,103200,178221220,2465,2465,2465,2465,7
|
|
20240423,103100,178203965,2465,2465,2465,2465,739
|
|
20240423,103000,176382330,2465,2465,2465,2465,0
|
|
20240423,102900,176382330,2465,2465,2465,2465,0
|
|
20240423,102800,176382330,2465,2465,2465,2465,0
|
|
20240423,102700,176382330,2465,2465,2465,2465,962
|
|
20240423,102600,174011000,2465,2465,2465,2465,50
|
|
20240423,102500,173887750,2465,2465,2465,2465,0
|
|
20240423,102400,173887750,2465,2465,2465,2465,5
|
|
20240423,102300,173875425,2465,2465,2465,2465,0
|
|
20240423,102200,173875425,2465,2460,2465,2460,782
|
|
20240423,102100,171950805,2460,2460,2460,2460,0
|
|
20240423,102000,171950805,2460,2460,2460,2460,500
|
|
20240423,101900,170720805,2465,2465,2465,2465,0
|
|
20240423,101800,170720805,2465,2465,2465,2465,0
|
|
20240423,101700,170720805,2465,2465,2465,2465,513
|
|
20240423,101600,169456260,2465,2465,2465,2465,53
|
|
20240423,101500,169325615,2465,2465,2465,2465,37
|
|
20240423,101400,169234410,2465,2470,2470,2460,8459
|
|
20240423,101300,148402765,2470,2470,2470,2470,0
|
|
20240423,101200,148402765,2470,2475,2475,2470,3950
|
|
20240423,101100,138645380,2480,2475,2480,2475,2
|
|
20240423,101000,138640425,2480,2480,2480,2480,25
|
|
20240423,100900,138578425,2480,2480,2480,2480,21
|
|
20240423,100800,138526345,2475,2475,2475,2475,642
|
|
20240423,100700,136937395,2475,2475,2475,2475,607
|
|
20240423,100600,135435070,2475,2475,2475,2475,0
|
|
20240423,100500,135435070,2475,2475,2475,2475,0
|
|
20240423,100400,135435070,2475,2475,2475,2475,0
|
|
20240423,100300,135435070,2475,2470,2475,2470,1073
|
|
20240423,100200,132781895,2475,2475,2475,2475,2
|
|
20240423,100100,132776945,2470,2470,2470,2470,0
|
|
20240423,100000,132776945,2470,2470,2470,2470,0
|
|
20240423,095900,132776945,2470,2470,2470,2470,950
|
|
20240423,095800,130430445,2470,2470,2470,2470,0
|
|
20240423,095700,130430445,2470,2475,2475,2470,56
|
|
20240423,095600,130292095,2470,2470,2470,2470,0
|
|
20240423,095500,130292095,2470,2470,2470,2470,812
|
|
20240423,095400,128286455,2470,2470,2470,2470,100
|
|
20240423,095300,128039455,2470,2475,2475,2470,56
|
|
20240423,095200,127901105,2475,2475,2475,2475,0
|
|
20240423,095100,127901105,2475,2475,2475,2475,0
|
|
20240423,095000,127901105,2475,2475,2475,2475,1
|
|
20240423,094900,127898630,2475,2475,2475,2475,5
|
|
20240423,094800,127886255,2475,2475,2475,2475,53
|
|
20240423,094700,127755080,2475,2470,2475,2470,762
|
|
20240423,094600,125872935,2470,2470,2475,2470,1040
|
|
20240423,094500,123304130,2475,2470,2475,2470,1050
|
|
20240423,094400,120710380,2475,2475,2475,2475,0
|
|
20240423,094300,120710380,2475,2475,2475,2475,51
|
|
20240423,094200,120584155,2470,2470,2470,2470,1021
|
|
20240423,094100,118062285,2475,2475,2475,2475,1
|
|
20240423,094000,118059810,2470,2470,2470,2470,100
|
|
20240423,093900,117812810,2480,2480,2480,2480,0
|
|
20240423,093800,117812810,2480,2480,2480,2480,0
|
|
20240423,093700,117812810,2480,2480,2480,2480,2061
|
|
20240423,093600,112701530,2480,2480,2480,2480,200
|
|
20240423,093500,112205530,2480,2480,2480,2480,0
|
|
20240423,093400,112205530,2480,2470,2480,2470,3461
|
|
20240423,093300,103653860,2475,2475,2475,2475,0
|
|
20240423,093200,103653860,2475,2475,2475,2475,479
|
|
20240423,093100,102468335,2480,2480,2480,2480,650
|
|
20240423,093000,100856335,2480,2485,2485,2480,551
|
|
20240423,092900,99489850,2480,2475,2480,2475,1217
|
|
20240423,092800,96471715,2475,2470,2475,2470,1409
|
|
20240423,092700,92991480,2475,2475,2475,2475,0
|
|
20240423,092600,92991480,2475,2475,2475,2475,1101
|
|
20240423,092500,90266505,2480,2480,2480,2480,47
|
|
20240423,092400,90149945,2485,2485,2485,2485,1
|
|
20240423,092300,90147460,2480,2480,2480,2480,3
|
|
20240423,092200,90140020,2480,2485,2485,2480,300
|
|
20240423,092100,89395520,2485,2485,2485,2485,102
|
|
20240423,092000,89142050,2485,2485,2485,2485,0
|
|
20240423,091900,89142050,2485,2485,2485,2485,3001
|
|
20240423,091800,81684565,2480,2480,2480,2480,282
|
|
20240423,091700,80985205,2485,2480,2485,2480,5217
|
|
20240423,091600,68033450,2480,2480,2480,2475,2002
|
|
20240423,091500,63073490,2470,2485,2485,2470,1374
|
|
20240423,091400,59665100,2480,2475,2480,2470,5235
|
|
20240423,091300,46697885,2470,2470,2470,2470,105
|
|
20240423,091200,46438535,2475,2480,2480,2470,132
|
|
20240423,091100,46111230,2475,2465,2475,2465,2100
|
|
20240423,091000,40914730,2475,2475,2475,2475,676
|
|
20240423,090900,39241630,2475,2460,2475,2460,4130
|
|
20240423,090800,29034060,2470,2470,2470,2470,102
|
|
20240423,090700,28782120,2470,2470,2470,2470,79
|
|
20240423,090600,28586990,2470,2460,2470,2460,3241
|
|
20240423,090500,20593490,2460,2460,2460,2460,0
|
|
20240423,090400,20593490,2460,2465,2465,2425,5771
|
|
20240423,090300,6541110,2465,2465,2465,2465,20
|
|
20240423,090200,6491810,2465,2465,2465,2465,0
|
|
20240423,090100,6491810,2465,2465,2465,2465,135
|
|
20240423,090000,6159035,2470,2440,2470,2440,2520
|