695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203200,534710150,2885,2885,2885,2885,1872
|
|
20240417,203100,534710150,2885,2885,2885,2885,0
|
|
20240417,203000,534710150,2885,2885,2885,2885,0
|
|
20240417,202900,534710150,2885,2885,2885,2885,0
|
|
20240417,202800,534710150,2885,2885,2885,2885,0
|
|
20240417,202700,534710150,2885,2885,2885,2885,0
|
|
20240417,202600,534710150,2885,2885,2885,2885,0
|
|
20240417,202500,534710150,2885,2885,2885,2885,0
|
|
20240417,202400,534710150,2885,2885,2885,2885,0
|
|
20240417,202300,534710150,2885,2885,2885,2885,0
|
|
20240417,202200,534710150,2885,2885,2885,2885,0
|
|
20240417,202100,534710150,2885,2885,2885,2885,0
|
|
20240417,202000,534710150,2885,2885,2885,2885,0
|
|
20240417,201900,534710150,2885,2885,2885,2885,0
|
|
20240417,201800,534710150,2885,2885,2885,2885,0
|
|
20240417,201700,534710150,2885,2885,2885,2885,0
|
|
20240417,201600,534710150,2885,2885,2885,2885,0
|
|
20240417,201500,534710150,2885,2885,2885,2885,0
|
|
20240417,201400,534710150,2885,2885,2885,2885,0
|
|
20240417,201300,534710150,2885,2885,2885,2885,0
|
|
20240417,201200,534710150,2885,2885,2885,2885,0
|
|
20240417,201100,534710150,2885,2885,2885,2885,0
|
|
20240417,201000,534710150,2885,2885,2885,2885,0
|
|
20240417,200900,534710150,2885,2885,2885,2885,0
|
|
20240417,200800,534710150,2885,2885,2885,2885,0
|
|
20240417,200700,534710150,2885,2885,2885,2885,0
|
|
20240417,200600,534710150,2885,2885,2885,2885,0
|
|
20240417,200500,534710150,2885,2885,2885,2885,0
|
|
20240417,200400,534710150,2885,2885,2885,2885,0
|
|
20240417,200300,534710150,2885,2885,2885,2885,0
|
|
20240417,200200,534710150,2885,2885,2885,2885,1872
|
|
20240417,200100,534710150,2885,2885,2885,2885,0
|
|
20240417,200000,534710150,2885,2885,2885,2885,0
|
|
20240417,195900,534710150,2885,2885,2885,2885,0
|
|
20240417,195800,534710150,2885,2885,2885,2885,0
|
|
20240417,195700,534710150,2885,2885,2885,2885,0
|
|
20240417,195600,534710150,2885,2885,2885,2885,0
|
|
20240417,195500,534710150,2885,2885,2885,2885,0
|
|
20240417,195400,534710150,2885,2885,2885,2885,0
|
|
20240417,195300,534710150,2885,2885,2885,2885,0
|
|
20240417,195200,534710150,2885,2885,2885,2885,0
|
|
20240417,195100,534710150,2885,2885,2885,2885,0
|
|
20240417,195000,534710150,2885,2885,2885,2885,0
|
|
20240417,194900,534710150,2885,2885,2885,2885,0
|
|
20240417,194800,534710150,2885,2885,2885,2885,0
|
|
20240417,194700,534710150,2885,2885,2885,2885,0
|
|
20240417,194600,534710150,2885,2885,2885,2885,0
|
|
20240417,194500,534710150,2885,2885,2885,2885,0
|
|
20240417,194400,534710150,2885,2885,2885,2885,0
|
|
20240417,194300,534710150,2885,2885,2885,2885,0
|
|
20240417,194200,534710150,2885,2885,2885,2885,0
|
|
20240417,194100,534710150,2885,2885,2885,2885,0
|
|
20240417,194000,534710150,2885,2885,2885,2885,0
|
|
20240417,193900,534710150,2885,2885,2885,2885,0
|
|
20240417,193800,534710150,2885,2885,2885,2885,0
|
|
20240417,193700,534710150,2885,2885,2885,2885,0
|
|
20240417,193600,534710150,2885,2885,2885,2885,0
|
|
20240417,193500,534710150,2885,2885,2885,2885,0
|
|
20240417,193400,534710150,2885,2885,2885,2885,0
|
|
20240417,193300,534710150,2885,2885,2885,2885,0
|
|
20240417,193200,534710150,2885,2885,2885,2885,1872
|
|
20240417,193100,534710150,2885,2885,2885,2885,0
|
|
20240417,193000,534710150,2885,2885,2885,2885,0
|
|
20240417,192900,534710150,2885,2885,2885,2885,0
|
|
20240417,192800,534710150,2885,2885,2885,2885,0
|
|
20240417,192700,534710150,2885,2885,2885,2885,0
|
|
20240417,192600,534710150,2885,2885,2885,2885,0
|
|
20240417,192500,534710150,2885,2885,2885,2885,0
|
|
20240417,192400,534710150,2885,2885,2885,2885,0
|
|
20240417,192300,534710150,2885,2885,2885,2885,0
|
|
20240417,192200,534710150,2885,2885,2885,2885,0
|
|
20240417,192100,534710150,2885,2885,2885,2885,0
|
|
20240417,192000,534710150,2885,2885,2885,2885,0
|
|
20240417,191900,534710150,2885,2885,2885,2885,0
|
|
20240417,191800,534710150,2885,2885,2885,2885,0
|
|
20240417,191700,534710150,2885,2885,2885,2885,0
|
|
20240417,191600,534710150,2885,2885,2885,2885,0
|
|
20240417,191500,534710150,2885,2885,2885,2885,0
|
|
20240417,191400,534710150,2885,2885,2885,2885,0
|
|
20240417,191300,534710150,2885,2885,2885,2885,0
|
|
20240417,191200,534710150,2885,2885,2885,2885,0
|
|
20240417,191100,534710150,2885,2885,2885,2885,0
|
|
20240417,191000,534710150,2885,2885,2885,2885,0
|
|
20240417,190900,534710150,2885,2885,2885,2885,0
|
|
20240417,190800,534710150,2885,2885,2885,2885,0
|
|
20240417,190700,534710150,2885,2885,2885,2885,0
|
|
20240417,190600,534710150,2885,2885,2885,2885,0
|
|
20240417,190500,534710150,2885,2885,2885,2885,0
|
|
20240417,190400,534710150,2885,2885,2885,2885,0
|
|
20240417,190300,534710150,2885,2885,2885,2885,0
|
|
20240417,190200,534710150,2885,2885,2885,2885,1872
|
|
20240417,190100,534710150,2885,2885,2885,2885,0
|
|
20240417,190000,534710150,2885,2885,2885,2885,0
|
|
20240417,185900,534710150,2885,2885,2885,2885,0
|
|
20240417,185800,534710150,2885,2885,2885,2885,0
|
|
20240417,185700,534710150,2885,2885,2885,2885,0
|
|
20240417,185600,534710150,2885,2885,2885,2885,0
|
|
20240417,185500,534710150,2885,2885,2885,2885,0
|
|
20240417,185400,534710150,2885,2885,2885,2885,0
|
|
20240417,185300,534710150,2885,2885,2885,2885,0
|
|
20240417,185200,534710150,2885,2885,2885,2885,0
|
|
20240417,185100,534710150,2885,2885,2885,2885,0
|
|
20240417,185000,534710150,2885,2885,2885,2885,0
|
|
20240417,184900,534710150,2885,2885,2885,2885,0
|
|
20240417,184800,534710150,2885,2885,2885,2885,0
|
|
20240417,184700,534710150,2885,2885,2885,2885,0
|
|
20240417,184600,534710150,2885,2885,2885,2885,0
|
|
20240417,184500,534710150,2885,2885,2885,2885,0
|
|
20240417,184400,534710150,2885,2885,2885,2885,0
|
|
20240417,184300,534710150,2885,2885,2885,2885,0
|
|
20240417,184200,534710150,2885,2885,2885,2885,0
|
|
20240417,184100,534710150,2885,2885,2885,2885,0
|
|
20240417,184000,534710150,2885,2885,2885,2885,0
|
|
20240417,183900,534710150,2885,2885,2885,2885,0
|
|
20240417,183800,534710150,2885,2885,2885,2885,0
|
|
20240417,183700,534710150,2885,2885,2885,2885,0
|
|
20240417,183600,534710150,2885,2885,2885,2885,0
|
|
20240417,183500,534710150,2885,2885,2885,2885,0
|
|
20240417,183400,534710150,2885,2885,2885,2885,0
|
|
20240417,183300,534710150,2885,2885,2885,2885,0
|
|
20240417,183200,534710150,2885,2885,2885,2885,1872
|
|
20240417,183100,534710150,2885,2885,2885,2885,0
|
|
20240417,183000,534710150,2885,2885,2885,2885,0
|
|
20240417,182900,534710150,2885,2885,2885,2885,0
|
|
20240417,182800,534710150,2885,2885,2885,2885,0
|
|
20240417,182700,534710150,2885,2885,2885,2885,0
|
|
20240417,182600,534710150,2885,2885,2885,2885,0
|
|
20240417,182500,534710150,2885,2885,2885,2885,0
|
|
20240417,182400,534710150,2885,2885,2885,2885,0
|
|
20240417,182300,534710150,2885,2885,2885,2885,0
|
|
20240417,182200,534710150,2885,2885,2885,2885,0
|
|
20240417,182100,534710150,2885,2885,2885,2885,0
|
|
20240417,182000,534710150,2885,2885,2885,2885,0
|
|
20240417,181900,534710150,2885,2885,2885,2885,0
|
|
20240417,181800,534710150,2885,2885,2885,2885,0
|
|
20240417,181700,534710150,2885,2885,2885,2885,0
|
|
20240417,181600,534710150,2885,2885,2885,2885,0
|
|
20240417,181500,534710150,2885,2885,2885,2885,0
|
|
20240417,181400,534710150,2885,2885,2885,2885,0
|
|
20240417,181300,534710150,2885,2885,2885,2885,0
|
|
20240417,181200,534710150,2885,2885,2885,2885,0
|
|
20240417,181100,534710150,2885,2885,2885,2885,0
|
|
20240417,181000,534710150,2885,2885,2885,2885,0
|
|
20240417,180900,534710150,2885,2885,2885,2885,0
|
|
20240417,180800,534710150,2885,2885,2885,2885,0
|
|
20240417,180700,534710150,2885,2885,2885,2885,0
|
|
20240417,180600,534710150,2885,2885,2885,2885,0
|
|
20240417,180500,534710150,2885,2885,2885,2885,0
|
|
20240417,180400,534710150,2885,2885,2885,2885,0
|
|
20240417,180300,534710150,2885,2885,2885,2885,0
|
|
20240417,180200,534710150,2885,2885,2885,2885,1872
|
|
20240417,180100,534710150,2885,2885,2885,2885,0
|
|
20240417,180000,534710150,2885,2885,2885,2885,0
|
|
20240417,175900,534710150,2885,2885,2885,2885,0
|
|
20240417,175800,534710150,2885,2885,2885,2885,0
|
|
20240417,175700,534710150,2885,2885,2885,2885,0
|
|
20240417,175600,534710150,2885,2885,2885,2885,0
|
|
20240417,175500,534710150,2885,2885,2885,2885,0
|
|
20240417,175400,534710150,2885,2885,2885,2885,0
|
|
20240417,175300,534710150,2885,2885,2885,2885,0
|
|
20240417,175200,534710150,2885,2885,2885,2885,0
|
|
20240417,175100,534710150,2885,2885,2885,2885,0
|
|
20240417,175000,534710150,2885,2885,2885,2885,0
|
|
20240417,174900,534710150,2885,2885,2885,2885,0
|
|
20240417,174800,534710150,2885,2885,2885,2885,0
|
|
20240417,174700,534710150,2885,2885,2885,2885,0
|
|
20240417,174600,534710150,2885,2885,2885,2885,0
|
|
20240417,174500,534710150,2885,2885,2885,2885,0
|
|
20240417,174400,534710150,2885,2885,2885,2885,0
|
|
20240417,174300,534710150,2885,2885,2885,2885,0
|
|
20240417,174200,534710150,2885,2885,2885,2885,0
|
|
20240417,174100,534710150,2885,2885,2885,2885,0
|
|
20240417,174000,534710150,2885,2885,2885,2885,0
|
|
20240417,173900,534710150,2885,2885,2885,2885,0
|
|
20240417,173800,534710150,2885,2885,2885,2885,0
|
|
20240417,173700,534710150,2885,2885,2885,2885,0
|
|
20240417,173600,534710150,2885,2885,2885,2885,0
|
|
20240417,173500,534710150,2885,2885,2885,2885,0
|
|
20240417,173400,534710150,2885,2885,2885,2885,0
|
|
20240417,173300,534710150,2885,2885,2885,2885,0
|
|
20240417,173200,534710150,2885,2885,2885,2885,1872
|
|
20240417,173100,534710150,2885,2885,2885,2885,0
|
|
20240417,173000,534710150,2885,2885,2885,2885,0
|
|
20240417,172900,534710150,2885,2885,2885,2885,0
|
|
20240417,172800,534710150,2885,2885,2885,2885,0
|
|
20240417,172700,534710150,2885,2885,2885,2885,0
|
|
20240417,172600,534710150,2885,2885,2885,2885,0
|
|
20240417,172500,534710150,2885,2885,2885,2885,0
|
|
20240417,172400,534710150,2885,2885,2885,2885,0
|
|
20240417,172300,534710150,2885,2885,2885,2885,0
|
|
20240417,172200,534710150,2885,2885,2885,2885,0
|
|
20240417,172100,534710150,2885,2885,2885,2885,0
|
|
20240417,172000,534710150,2885,2885,2885,2885,0
|
|
20240417,171900,534710150,2885,2885,2885,2885,0
|
|
20240417,171800,534710150,2885,2885,2885,2885,0
|
|
20240417,171700,534710150,2885,2885,2885,2885,0
|
|
20240417,171600,534710150,2885,2885,2885,2885,0
|
|
20240417,171500,534710150,2885,2885,2885,2885,0
|
|
20240417,171400,534710150,2885,2885,2885,2885,0
|
|
20240417,171300,534710150,2885,2885,2885,2885,0
|
|
20240417,171200,534710150,2885,2885,2885,2885,0
|
|
20240417,171100,534710150,2885,2885,2885,2885,0
|
|
20240417,171000,534710150,2885,2885,2885,2885,0
|
|
20240417,170900,534710150,2885,2885,2885,2885,0
|
|
20240417,170800,534710150,2885,2885,2885,2885,0
|
|
20240417,170700,534710150,2885,2885,2885,2885,0
|
|
20240417,170600,534710150,2885,2885,2885,2885,0
|
|
20240417,170500,534710150,2885,2885,2885,2885,0
|
|
20240417,170400,534710150,2885,2885,2885,2885,0
|
|
20240417,170300,534710150,2885,2885,2885,2885,0
|
|
20240417,170200,534710150,2885,2885,2885,2885,1872
|
|
20240417,170100,534710150,2885,2885,2885,2885,0
|
|
20240417,170000,534710150,2885,2885,2885,2885,0
|
|
20240417,165900,534710150,2885,2885,2885,2885,0
|
|
20240417,165800,534710150,2885,2885,2885,2885,0
|
|
20240417,165700,534710150,2885,2885,2885,2885,0
|
|
20240417,165600,534710150,2885,2885,2885,2885,0
|
|
20240417,165500,534710150,2885,2885,2885,2885,0
|
|
20240417,165400,534710150,2885,2885,2885,2885,0
|
|
20240417,165300,534710150,2885,2885,2885,2885,0
|
|
20240417,165200,534710150,2885,2885,2885,2885,0
|
|
20240417,165100,534710150,2885,2885,2885,2885,0
|
|
20240417,165000,534710150,2885,2885,2885,2885,0
|
|
20240417,164900,534710150,2885,2885,2885,2885,0
|
|
20240417,164800,534710150,2885,2885,2885,2885,0
|
|
20240417,164700,534710150,2885,2885,2885,2885,0
|
|
20240417,164600,534710150,2885,2885,2885,2885,0
|
|
20240417,164500,534710150,2885,2885,2885,2885,0
|
|
20240417,164400,534710150,2885,2885,2885,2885,0
|
|
20240417,164300,534710150,2885,2885,2885,2885,0
|
|
20240417,164200,534710150,2885,2885,2885,2885,0
|
|
20240417,164100,534710150,2885,2885,2885,2885,0
|
|
20240417,164000,534710150,2885,2885,2885,2885,0
|
|
20240417,163900,534710150,2885,2885,2885,2885,0
|
|
20240417,163800,534710150,2885,2885,2885,2885,0
|
|
20240417,163700,534710150,2885,2885,2885,2885,0
|
|
20240417,163600,534710150,2885,2885,2885,2885,0
|
|
20240417,163500,534710150,2885,2885,2885,2885,0
|
|
20240417,163400,534710150,2885,2885,2885,2885,0
|
|
20240417,163300,534710150,2885,2885,2885,2885,0
|
|
20240417,163200,534710150,2885,2885,2885,2885,1872
|
|
20240417,163100,534710150,2885,2885,2885,2885,0
|
|
20240417,163000,534710150,2885,2885,2885,2885,0
|
|
20240417,162900,534710150,2885,2885,2885,2885,0
|
|
20240417,162800,534710150,2885,2885,2885,2885,0
|
|
20240417,162700,534710150,2885,2885,2885,2885,0
|
|
20240417,162600,534710150,2885,2885,2885,2885,0
|
|
20240417,162500,534710150,2885,2885,2885,2885,0
|
|
20240417,162400,534710150,2885,2885,2885,2885,0
|
|
20240417,162300,534710150,2885,2885,2885,2885,0
|
|
20240417,162200,534710150,2885,2885,2885,2885,0
|
|
20240417,162100,534710150,2885,2885,2885,2885,0
|
|
20240417,162000,534710150,2885,2885,2885,2885,0
|
|
20240417,161900,534710150,2885,2885,2885,2885,0
|
|
20240417,161800,534710150,2885,2885,2885,2885,0
|
|
20240417,161700,534710150,2885,2885,2885,2885,0
|
|
20240417,161600,534710150,2885,2885,2885,2885,0
|
|
20240417,161500,534710150,2885,2885,2885,2885,0
|
|
20240417,161400,534710150,2885,2885,2885,2885,0
|
|
20240417,161300,534710150,2885,2885,2885,2885,0
|
|
20240417,161200,534710150,2885,2885,2885,2885,0
|
|
20240417,161100,534710150,2885,2885,2885,2885,0
|
|
20240417,161000,534710150,2885,2885,2885,2885,0
|
|
20240417,160900,534710150,2885,2885,2885,2885,0
|
|
20240417,160800,534710150,2885,2885,2885,2885,0
|
|
20240417,160700,534710150,2885,2885,2885,2885,0
|
|
20240417,160600,534710150,2885,2885,2885,2885,0
|
|
20240417,160500,534710150,2885,2885,2885,2885,0
|
|
20240417,160400,534710150,2885,2885,2885,2885,0
|
|
20240417,160300,534710150,2885,2885,2885,2885,0
|
|
20240417,160200,534710150,2885,2885,2885,2885,1872
|
|
20240417,160100,534710150,2885,2885,2885,2885,0
|
|
20240417,160000,534710150,2885,2885,2885,2885,0
|
|
20240417,155900,534710150,2885,2885,2885,2885,0
|
|
20240417,155800,534710150,2885,2885,2885,2885,0
|
|
20240417,155700,534710150,2885,2885,2885,2885,0
|
|
20240417,155600,534710150,2885,2885,2885,2885,0
|
|
20240417,155500,534710150,2885,2885,2885,2885,0
|
|
20240417,155400,534710150,2885,2885,2885,2885,0
|
|
20240417,155300,534710150,2885,2885,2885,2885,0
|
|
20240417,155200,534710150,2885,2885,2885,2885,0
|
|
20240417,155100,534710150,2885,2885,2885,2885,0
|
|
20240417,155000,534710150,2885,2885,2885,2885,0
|
|
20240417,154900,534710150,2885,2885,2885,2885,0
|
|
20240417,154800,534710150,2885,2885,2885,2885,0
|
|
20240417,154700,534710150,2885,2885,2885,2885,0
|
|
20240417,154600,534710150,2885,2885,2885,2885,0
|
|
20240417,154500,534710150,2885,2885,2885,2885,0
|
|
20240417,154400,534710150,2885,2885,2885,2885,0
|
|
20240417,154300,534710150,2885,2885,2885,2885,0
|
|
20240417,154200,534710150,2885,2885,2885,2885,0
|
|
20240417,154100,534710150,2885,2885,2885,2885,0
|
|
20240417,154000,534710150,2885,2885,2885,2885,0
|
|
20240417,153900,534710150,2885,2885,2885,2885,0
|
|
20240417,153800,534710150,2885,2885,2885,2885,0
|
|
20240417,153700,534710150,2885,2885,2885,2885,0
|
|
20240417,153600,534710150,2885,2885,2885,2885,0
|
|
20240417,153500,534710150,2885,2885,2885,2885,0
|
|
20240417,153400,534710150,2885,2885,2885,2885,0
|
|
20240417,153300,534710150,2885,2885,2885,2885,0
|
|
20240417,153200,534710150,2885,2885,2885,2885,1872
|
|
20240417,153100,534710150,2885,2885,2885,2885,0
|
|
20240417,153000,534710150,2885,2885,2885,2885,1872
|
|
20240417,152900,529309430,2890,2890,2890,2890,0
|
|
20240417,152800,529309430,2890,2890,2890,2890,0
|
|
20240417,152700,529309430,2890,2890,2890,2890,0
|
|
20240417,152600,529309430,2890,2890,2890,2890,0
|
|
20240417,152500,529309430,2890,2890,2890,2890,0
|
|
20240417,152400,529309430,2890,2890,2890,2890,0
|
|
20240417,152300,529309430,2890,2890,2890,2890,0
|
|
20240417,152200,529309430,2890,2890,2890,2890,0
|
|
20240417,152100,529309430,2890,2890,2890,2890,0
|
|
20240417,152000,529309430,2890,2890,2890,2890,0
|
|
20240417,151900,529309430,2890,2890,2890,2885,615
|
|
20240417,151800,527532545,2890,2890,2890,2890,15
|
|
20240417,151700,527489195,2890,2890,2890,2890,2
|
|
20240417,151600,527483415,2885,2885,2890,2885,251
|
|
20240417,151500,526759275,2890,2890,2890,2890,0
|
|
20240417,151400,526759275,2890,2885,2890,2885,51
|
|
20240417,151300,526612135,2890,2885,2890,2885,2
|
|
20240417,151200,526606360,2890,2890,2890,2890,0
|
|
20240417,151100,526606360,2890,2885,2890,2885,1375
|
|
20240417,151000,522638890,2890,2895,2895,2885,5888
|
|
20240417,150900,505624835,2895,2895,2895,2895,51
|
|
20240417,150800,505477190,2895,2895,2895,2895,520
|
|
20240417,150700,503971790,2895,2895,2895,2895,10
|
|
20240417,150600,503942840,2895,2895,2895,2890,1038
|
|
20240417,150500,500942115,2895,2895,2895,2895,202
|
|
20240417,150400,500357325,2900,2900,2900,2900,0
|
|
20240417,150300,500357325,2900,2900,2900,2900,69
|
|
20240417,150200,500157225,2900,2900,2900,2900,0
|
|
20240417,150100,500157225,2900,2895,2900,2895,201
|
|
20240417,150000,499575325,2900,2895,2900,2895,13
|
|
20240417,145900,499537675,2900,2895,2900,2895,251
|
|
20240417,145800,498811025,2900,2900,2900,2900,0
|
|
20240417,145700,498811025,2900,2900,2900,2895,303
|
|
20240417,145600,497932335,2900,2895,2900,2895,571
|
|
20240417,145500,496279280,2900,2900,2900,2900,100
|
|
20240417,145400,495989280,2900,2900,2900,2900,0
|
|
20240417,145300,495989280,2900,2900,2900,2900,100
|
|
20240417,145200,495699280,2900,2895,2900,2895,99
|
|
20240417,145100,495412665,2900,2900,2900,2900,0
|
|
20240417,145000,495412665,2900,2900,2900,2900,0
|
|
20240417,144900,495412665,2900,2900,2900,2900,10
|
|
20240417,144800,495383665,2900,2895,2900,2895,1154
|
|
20240417,144700,492042830,2900,2900,2900,2895,10
|
|
20240417,144600,492013855,2900,2900,2900,2900,0
|
|
20240417,144500,492013855,2900,2895,2900,2895,3
|
|
20240417,144400,492005160,2900,2900,2900,2900,0
|
|
20240417,144300,492005160,2900,2900,2900,2900,0
|
|
20240417,144200,492005160,2900,2900,2900,2900,0
|
|
20240417,144100,492005160,2900,2895,2900,2895,115
|
|
20240417,144000,491672225,2900,2900,2900,2900,500
|
|
20240417,143900,490222225,2900,2900,2900,2900,424
|
|
20240417,143800,488992625,2900,2900,2900,2900,50
|
|
20240417,143700,488847625,2900,2900,2900,2900,601
|
|
20240417,143600,487104725,2900,2900,2900,2900,0
|
|
20240417,143500,487104725,2900,2895,2900,2895,1604
|
|
20240417,143400,482453140,2900,2900,2900,2900,0
|
|
20240417,143300,482453140,2900,2900,2900,2900,0
|
|
20240417,143200,482453140,2900,2900,2900,2900,528
|
|
20240417,143100,480921940,2900,2900,2900,2900,110
|
|
20240417,143000,480602940,2900,2900,2900,2900,0
|
|
20240417,142900,480602940,2900,2900,2900,2900,19
|
|
20240417,142800,480547840,2900,2900,2900,2900,0
|
|
20240417,142700,480547840,2900,2900,2900,2900,458
|
|
20240417,142600,479219640,2900,2900,2900,2900,20
|
|
20240417,142500,479161640,2900,2900,2900,2900,0
|
|
20240417,142400,479161640,2900,2900,2900,2900,0
|
|
20240417,142300,479161640,2900,2900,2900,2900,0
|
|
20240417,142200,479161640,2900,2900,2900,2900,10
|
|
20240417,142100,479132640,2900,2900,2900,2900,2
|
|
20240417,142000,479126840,2895,2895,2895,2895,0
|
|
20240417,141900,479126840,2895,2895,2895,2895,3
|
|
20240417,141800,479118155,2900,2895,2900,2895,5
|
|
20240417,141700,479103660,2900,2900,2900,2900,0
|
|
20240417,141600,479103660,2900,2900,2900,2895,66
|
|
20240417,141500,478912565,2900,2900,2900,2900,18
|
|
20240417,141400,478860365,2895,2895,2895,2895,11
|
|
20240417,141300,478828520,2900,2895,2900,2895,51
|
|
20240417,141200,478680870,2900,2900,2900,2900,1
|
|
20240417,141100,478677970,2900,2900,2900,2900,0
|
|
20240417,141000,478677970,2900,2900,2900,2900,0
|
|
20240417,140900,478677970,2900,2900,2900,2900,0
|
|
20240417,140800,478677970,2900,2900,2900,2900,12
|
|
20240417,140700,478643170,2900,2900,2900,2900,0
|
|
20240417,140600,478643170,2900,2900,2900,2900,0
|
|
20240417,140500,478643170,2900,2900,2900,2895,311
|
|
20240417,140400,477741320,2900,2900,2900,2900,0
|
|
20240417,140300,477741320,2900,2900,2900,2900,0
|
|
20240417,140200,477741320,2900,2900,2900,2900,21
|
|
20240417,140100,477680420,2900,2895,2900,2895,28
|
|
20240417,140000,477599355,2900,2900,2905,2895,2002
|
|
20240417,135900,471798845,2905,2905,2905,2905,1
|
|
20240417,135800,471795940,2905,2905,2905,2905,10
|
|
20240417,135700,471766890,2905,2905,2905,2905,150
|
|
20240417,135600,471331140,2905,2900,2905,2900,20
|
|
20240417,135500,471273135,2905,2905,2905,2900,102
|
|
20240417,135400,470977325,2900,2900,2905,2900,153
|
|
20240417,135300,470533460,2905,2905,2905,2905,166
|
|
20240417,135200,470051230,2905,2905,2905,2905,29
|
|
20240417,135100,469966985,2905,2905,2905,2905,1112
|
|
20240417,135000,466736625,2905,2905,2905,2905,143
|
|
20240417,134900,466321210,2905,2905,2905,2905,1
|
|
20240417,134800,466318305,2905,2900,2905,2900,68
|
|
20240417,134700,466121095,2900,2900,2900,2900,9
|
|
20240417,134600,466094995,2905,2895,2905,2895,46
|
|
20240417,134500,465961815,2905,2905,2905,2905,0
|
|
20240417,134400,465961815,2905,2905,2905,2890,7163
|
|
20240417,134300,445255200,2905,2905,2905,2905,0
|
|
20240417,134200,445255200,2905,2895,2905,2895,31
|
|
20240417,134100,445165425,2905,2905,2905,2905,0
|
|
20240417,134000,445165425,2905,2895,2905,2895,2
|
|
20240417,133900,445159625,2905,2895,2905,2895,106
|
|
20240417,133800,444852235,2905,2900,2905,2895,2101
|
|
20240417,133700,438752860,2900,2900,2900,2900,19
|
|
20240417,133600,438697760,2905,2905,2905,2905,4
|
|
20240417,133500,438686140,2905,2905,2905,2900,8
|
|
20240417,133400,438662930,2900,2900,2900,2900,6
|
|
20240417,133300,438645530,2905,2905,2905,2905,31
|
|
20240417,133200,438555475,2910,2910,2910,2910,127
|
|
20240417,133100,438185905,2910,2910,2910,2910,2
|
|
20240417,133000,438180085,2910,2910,2910,2910,0
|
|
20240417,132900,438180085,2910,2910,2910,2910,2
|
|
20240417,132800,438174265,2895,2895,2895,2895,528
|
|
20240417,132700,436645705,2910,2910,2910,2910,0
|
|
20240417,132600,436645705,2910,2910,2910,2910,0
|
|
20240417,132500,436645705,2910,2910,2910,2910,7
|
|
20240417,132400,436625335,2910,2910,2910,2910,0
|
|
20240417,132300,436625335,2910,2910,2910,2910,5
|
|
20240417,132200,436610785,2910,2910,2910,2910,0
|
|
20240417,132100,436610785,2910,2910,2910,2910,0
|
|
20240417,132000,436610785,2910,2910,2910,2910,0
|
|
20240417,131900,436610785,2910,2910,2910,2910,0
|
|
20240417,131800,436610785,2910,2910,2910,2910,0
|
|
20240417,131700,436610785,2910,2910,2910,2910,0
|
|
20240417,131600,436610785,2910,2895,2910,2895,174
|
|
20240417,131500,436107040,2895,2895,2895,2895,0
|
|
20240417,131400,436107040,2895,2895,2895,2895,26
|
|
20240417,131300,436031770,2910,2910,2910,2910,100
|
|
20240417,131200,435740770,2910,2910,2910,2910,0
|
|
20240417,131100,435740770,2910,2910,2910,2910,1
|
|
20240417,131000,435737860,2895,2895,2895,2895,1
|
|
20240417,130900,435734965,2895,2895,2895,2895,150
|
|
20240417,130800,435300715,2895,2905,2905,2895,500
|
|
20240417,130700,433852060,2905,2905,2905,2905,100
|
|
20240417,130600,433561560,2910,2910,2910,2910,0
|
|
20240417,130500,433561560,2910,2905,2910,2905,504
|
|
20240417,130400,432097420,2910,2910,2910,2910,0
|
|
20240417,130300,432097420,2910,2910,2910,2910,1
|
|
20240417,130200,432094510,2910,2910,2910,2910,0
|
|
20240417,130100,432094510,2910,2910,2910,2910,2
|
|
20240417,130000,432088690,2910,2910,2910,2910,0
|
|
20240417,125900,432088690,2910,2910,2910,2910,0
|
|
20240417,125800,432088690,2910,2910,2910,2910,0
|
|
20240417,125700,432088690,2910,2910,2910,2910,18
|
|
20240417,125600,432036310,2910,2910,2910,2910,1
|
|
20240417,125500,432033400,2905,2905,2905,2905,684
|
|
20240417,125400,430046380,2905,2905,2905,2905,4
|
|
20240417,125300,430034760,2905,2905,2905,2900,102
|
|
20240417,125200,429738905,2910,2910,2910,2910,0
|
|
20240417,125100,429738905,2910,2910,2910,2910,0
|
|
20240417,125000,429738905,2910,2910,2910,2910,0
|
|
20240417,124900,429738905,2910,2910,2910,2910,1
|
|
20240417,124800,429735995,2905,2910,2910,2905,1010
|
|
20240417,124700,426796945,2910,2905,2910,2905,5020
|
|
20240417,124600,412213830,2910,2905,2910,2905,11
|
|
20240417,124500,412181870,2910,2910,2910,2910,100
|
|
20240417,124400,411890870,2910,2910,2910,2910,1
|
|
20240417,124300,411887960,2905,2905,2905,2905,2001
|
|
20240417,124200,406075055,2905,2905,2905,2905,0
|
|
20240417,124100,406075055,2905,2905,2905,2905,50
|
|
20240417,124000,405929805,2905,2905,2905,2905,0
|
|
20240417,123900,405929805,2905,2905,2905,2905,0
|
|
20240417,123800,405929805,2905,2905,2905,2905,1
|
|
20240417,123700,405926900,2900,2900,2900,2900,26
|
|
20240417,123600,405851500,2905,2905,2905,2905,30
|
|
20240417,123500,405764350,2910,2910,2910,2910,0
|
|
20240417,123400,405764350,2910,2910,2910,2910,0
|
|
20240417,123300,405764350,2910,2905,2910,2900,1656
|
|
20240417,123200,400961915,2910,2910,2910,2910,1
|
|
20240417,123100,400959005,2910,2910,2910,2910,30
|
|
20240417,123000,400871705,2910,2905,2910,2905,713
|
|
20240417,122900,398800430,2905,2910,2910,2905,200
|
|
20240417,122800,398218930,2915,2915,2915,2915,1
|
|
20240417,122700,398216015,2920,2920,2920,2920,0
|
|
20240417,122600,398216015,2920,2920,2920,2920,0
|
|
20240417,122500,398216015,2920,2920,2920,2920,0
|
|
20240417,122400,398216015,2920,2920,2920,2920,0
|
|
20240417,122300,398216015,2920,2920,2920,2920,0
|
|
20240417,122200,398216015,2920,2920,2920,2920,0
|
|
20240417,122100,398216015,2920,2920,2920,2920,0
|
|
20240417,122000,398216015,2920,2920,2920,2920,10
|
|
20240417,121900,398186815,2920,2920,2920,2920,11
|
|
20240417,121800,398154695,2920,2915,2920,2915,501
|
|
20240417,121700,396694275,2915,2915,2915,2915,0
|
|
20240417,121600,396694275,2915,2900,2915,2900,35
|
|
20240417,121500,396592760,2920,2910,2920,2910,2055
|
|
20240417,121400,390609520,2910,2910,2910,2910,200
|
|
20240417,121300,390027520,2910,2910,2910,2910,0
|
|
20240417,121200,390027520,2910,2910,2910,2910,0
|
|
20240417,121100,390027520,2910,2900,2910,2900,8
|
|
20240417,121000,390004310,2910,2910,2910,2910,0
|
|
20240417,120900,390004310,2910,2910,2910,2910,0
|
|
20240417,120800,390004310,2910,2910,2910,2910,0
|
|
20240417,120700,390004310,2910,2910,2910,2910,0
|
|
20240417,120600,390004310,2910,2910,2910,2910,0
|
|
20240417,120500,390004310,2910,2905,2910,2895,31
|
|
20240417,120400,389914540,2910,2910,2910,2910,1
|
|
20240417,120300,389911630,2905,2910,2910,2905,401
|
|
20240417,120200,388746720,2900,2905,2905,2900,1000
|
|
20240417,120100,385846125,2910,2910,2910,2910,0
|
|
20240417,120000,385846125,2910,2915,2915,2910,175
|
|
20240417,115900,385336370,2920,2920,2920,2920,0
|
|
20240417,115800,385336370,2920,2920,2920,2920,0
|
|
20240417,115700,385336370,2920,2920,2920,2920,113
|
|
20240417,115600,385006410,2920,2920,2920,2920,0
|
|
20240417,115500,385006410,2920,2920,2920,2920,2500
|
|
20240417,115400,377706410,2920,2920,2920,2920,23
|
|
20240417,115300,377639250,2920,2915,2920,2915,3436
|
|
20240417,115200,367608155,2920,2920,2920,2920,90
|
|
20240417,115100,367345355,2920,2910,2920,2910,614
|
|
20240417,115000,365558605,2920,2910,2920,2905,2946
|
|
20240417,114900,356986195,2910,2900,2910,2900,5002
|
|
20240417,114800,342455655,2905,2900,2905,2900,200
|
|
20240417,114700,341875530,2900,2900,2900,2900,30
|
|
20240417,114600,341788530,2900,2895,2900,2895,93
|
|
20240417,114500,341519110,2895,2895,2895,2895,0
|
|
20240417,114400,341519110,2895,2900,2905,2895,1769
|
|
20240417,114300,336394480,2900,2900,2900,2900,307
|
|
20240417,114200,335504180,2900,2900,2900,2900,565
|
|
20240417,114100,333865680,2900,2900,2900,2900,150
|
|
20240417,114000,333430680,2900,2900,2900,2900,601
|
|
20240417,113900,331687780,2900,2900,2900,2900,0
|
|
20240417,113800,331687780,2900,2895,2900,2895,132
|
|
20240417,113700,331305110,2900,2900,2900,2900,0
|
|
20240417,113600,331305110,2900,2900,2900,2900,1
|
|
20240417,113500,331302210,2905,2905,2905,2905,0
|
|
20240417,113400,331302210,2905,2905,2905,2905,48
|
|
20240417,113300,331162770,2905,2905,2905,2895,194
|
|
20240417,113200,330601115,2895,2905,2905,2895,22
|
|
20240417,113100,330537405,2905,2905,2905,2905,0
|
|
20240417,113000,330537405,2905,2905,2905,2905,1722
|
|
20240417,112900,325534995,2905,2905,2905,2905,154
|
|
20240417,112800,325087625,2910,2910,2910,2910,4
|
|
20240417,112700,325075985,2910,2910,2910,2910,2
|
|
20240417,112600,325070165,2910,2900,2910,2900,2742
|
|
20240417,112500,317117365,2910,2910,2910,2910,0
|
|
20240417,112400,317117365,2910,2910,2910,2910,4
|
|
20240417,112300,317105725,2910,2910,2910,2910,0
|
|
20240417,112200,317105725,2910,2900,2910,2900,42
|
|
20240417,112100,316983915,2910,2910,2910,2910,0
|
|
20240417,112000,316983915,2910,2905,2910,2900,1560
|
|
20240417,111900,312453110,2910,2910,2910,2910,60
|
|
20240417,111800,312278510,2910,2905,2910,2905,33
|
|
20240417,111700,312182485,2910,2915,2915,2910,359
|
|
20240417,111600,311137545,2920,2920,2920,2920,1
|
|
20240417,111500,311134625,2915,2915,2915,2915,258
|
|
20240417,111400,310382555,2920,2920,2920,2920,100
|
|
20240417,111300,310090555,2920,2920,2920,2920,30
|
|
20240417,111200,310002955,2915,2915,2915,2910,4348
|
|
20240417,111100,297331910,2915,2915,2915,2915,0
|
|
20240417,111000,297331910,2915,2915,2915,2915,32
|
|
20240417,110900,297238630,2915,2910,2915,2910,5040
|
|
20240417,110800,282572225,2905,2905,2905,2905,90
|
|
20240417,110700,282310775,2905,2905,2905,2905,0
|
|
20240417,110600,282310775,2905,2905,2905,2905,5
|
|
20240417,110500,282296250,2910,2910,2910,2910,0
|
|
20240417,110400,282296250,2910,2910,2910,2905,7
|
|
20240417,110300,282275905,2905,2910,2910,2905,91
|
|
20240417,110200,282011250,2910,2910,2910,2910,0
|
|
20240417,110100,282011250,2910,2905,2910,2905,524
|
|
20240417,110000,280489015,2910,2910,2910,2910,0
|
|
20240417,105900,280489015,2910,2910,2910,2910,33
|
|
20240417,105800,280392985,2910,2910,2910,2910,2
|
|
20240417,105700,280387165,2905,2910,2910,2905,205
|
|
20240417,105600,279791635,2905,2905,2905,2905,1250
|
|
20240417,105500,276160385,2910,2910,2910,2910,500
|
|
20240417,105400,274705385,2910,2910,2910,2910,1
|
|
20240417,105300,274702475,2905,2905,2910,2905,534
|
|
20240417,105200,273151195,2910,2905,2910,2905,19
|
|
20240417,105100,273095930,2910,2905,2910,2905,558
|
|
20240417,105000,271474875,2905,2905,2905,2905,0
|
|
20240417,104900,271474875,2905,2905,2905,2905,100
|
|
20240417,104800,271184375,2905,2900,2905,2900,110
|
|
20240417,104700,270865340,2900,2900,2900,2900,500
|
|
20240417,104600,269415340,2905,2905,2905,2905,0
|
|
20240417,104500,269415340,2905,2905,2905,2905,5
|
|
20240417,104400,269400815,2900,2900,2900,2900,26
|
|
20240417,104300,269325415,2905,2905,2905,2905,2
|
|
20240417,104200,269319605,2900,2900,2900,2900,523
|
|
20240417,104100,267802905,2905,2905,2905,2905,2
|
|
20240417,104000,267797095,2900,2900,2900,2900,552
|
|
20240417,103900,266196295,2900,2900,2900,2895,23
|
|
20240417,103800,266129695,2900,2900,2900,2900,10
|
|
20240417,103700,266100695,2900,2900,2900,2900,1198
|
|
20240417,103600,262626495,2900,2900,2900,2900,1000
|
|
20240417,103500,259726495,2900,2900,2900,2900,2
|
|
20240417,103400,259720695,2890,2900,2900,2890,1500
|
|
20240417,103300,255375695,2900,2895,2900,2895,792
|
|
20240417,103200,253082845,2895,2895,2895,2895,693
|
|
20240417,103100,251076610,2900,2895,2900,2895,201
|
|
20240417,103000,250494710,2900,2895,2900,2895,1147
|
|
20240417,102900,247174135,2895,2895,2895,2895,300
|
|
20240417,102800,246305635,2895,2895,2895,2895,0
|
|
20240417,102700,246305635,2895,2890,2895,2890,1300
|
|
20240417,102600,242542335,2895,2895,2895,2890,68
|
|
20240417,102500,242345675,2890,2890,2890,2890,730
|
|
20240417,102400,240235975,2895,2895,2895,2890,1720
|
|
20240417,102300,235265010,2895,2895,2895,2895,1
|
|
20240417,102200,235262115,2895,2895,2895,2895,13
|
|
20240417,102100,235224480,2895,2890,2895,2890,1744
|
|
20240417,102000,230184185,2895,2890,2895,2890,12101
|
|
20240417,101900,195152845,2890,2895,2895,2890,246
|
|
20240417,101800,194441885,2895,2895,2895,2895,96
|
|
20240417,101700,194163965,2895,2890,2895,2890,220
|
|
20240417,101600,193527660,2895,2895,2895,2890,1087
|
|
20240417,101500,190385760,2895,2895,2895,2895,0
|
|
20240417,101400,190385760,2895,2895,2895,2895,140
|
|
20240417,101300,189980460,2895,2895,2895,2895,102
|
|
20240417,101200,189685170,2900,2900,2900,2900,0
|
|
20240417,101100,189685170,2900,2900,2900,2900,10
|
|
20240417,101000,189656170,2900,2895,2900,2890,839
|
|
20240417,100900,187225705,2900,2900,2900,2900,20
|
|
20240417,100800,187167705,2900,2900,2900,2895,213
|
|
20240417,100700,186550760,2900,2900,2900,2900,110
|
|
20240417,100600,186231760,2900,2905,2905,2900,1261
|
|
20240417,100500,182574845,2900,2905,2905,2900,83
|
|
20240417,100400,182334010,2905,2905,2905,2900,15
|
|
20240417,100300,182290450,2895,2905,2905,2895,102
|
|
20240417,100200,181994650,2900,2900,2905,2895,1537
|
|
20240417,100100,177541330,2900,2900,2900,2890,62
|
|
20240417,100000,177361555,2895,2900,2900,2895,302
|
|
20240417,095900,176487255,2890,2905,2905,2890,833
|
|
20240417,095800,174077070,2905,2905,2905,2905,7
|
|
20240417,095700,174056735,2895,2910,2910,2895,60
|
|
20240417,095600,173882310,2910,2910,2910,2895,9
|
|
20240417,095500,173856140,2895,2905,2910,2895,3005
|
|
20240417,095400,165150455,2905,2910,2910,2905,77
|
|
20240417,095300,164926765,2905,2905,2905,2905,100
|
|
20240417,095200,164636265,2905,2905,2910,2905,6
|
|
20240417,095100,164618820,2910,2910,2910,2910,2
|
|
20240417,095000,164613000,2905,2910,2910,2905,3
|
|
20240417,094900,164604280,2910,2910,2910,2910,543
|
|
20240417,094800,163024150,2910,2905,2910,2905,219
|
|
20240417,094700,162386870,2910,2910,2910,2910,209
|
|
20240417,094600,161778680,2915,2910,2915,2910,12
|
|
20240417,094500,161743710,2910,2910,2910,2910,0
|
|
20240417,094400,161743710,2910,2910,2910,2910,1
|
|
20240417,094300,161740800,2915,2915,2915,2915,3
|
|
20240417,094200,161732055,2915,2915,2915,2915,1
|
|
20240417,094100,161729140,2900,2915,2915,2900,201
|
|
20240417,094000,161146225,2900,2900,2915,2900,420
|
|
20240417,093900,159922075,2915,2900,2915,2900,7
|
|
20240417,093800,159901685,2915,2915,2915,2915,36
|
|
20240417,093700,159796745,2915,2920,2920,2895,58
|
|
20240417,093600,159627715,2895,2895,2920,2895,8
|
|
20240417,093500,159604530,2905,2910,2910,2905,177
|
|
20240417,093400,159089465,2905,2905,2910,2905,604
|
|
20240417,093300,157331840,2895,2905,2905,2895,501
|
|
20240417,093200,155881110,2895,2895,2895,2895,0
|
|
20240417,093100,155881110,2895,2895,2895,2895,0
|
|
20240417,093000,155881110,2895,2895,2895,2895,1
|
|
20240417,092900,155878215,2910,2890,2910,2890,11
|
|
20240417,092800,155846225,2895,2895,2915,2895,6
|
|
20240417,092700,155828815,2915,2895,2915,2890,2110
|
|
20240417,092600,149709665,2885,2890,2895,2885,2130
|
|
20240417,092500,143560480,2890,2890,2895,2890,6
|
|
20240417,092400,143543135,2890,2895,2895,2890,79
|
|
20240417,092300,143314820,2890,2895,2895,2890,5
|
|
20240417,092200,143300360,2890,2900,2900,2890,368
|
|
20240417,092100,142236660,2890,2885,2900,2885,2063
|
|
20240417,092000,136279535,2885,2895,2900,2885,3425
|
|
20240417,091900,126371640,2895,2900,2900,2895,107
|
|
20240417,091800,126061350,2905,2900,2905,2900,305
|
|
20240417,091700,125176300,2900,2905,2905,2900,5
|
|
20240417,091600,125161780,2900,2905,2905,2900,59
|
|
20240417,091500,124990535,2905,2905,2905,2900,382
|
|
20240417,091400,123882325,2900,2905,2905,2900,61
|
|
20240417,091300,123705125,2905,2900,2905,2900,8
|
|
20240417,091200,123681905,2900,2890,2905,2890,1494
|
|
20240417,091100,119363950,2890,2895,2895,2890,127
|
|
20240417,091000,118996295,2885,2885,2890,2885,516
|
|
20240417,090900,117507620,2885,2910,2910,2885,6952
|
|
20240417,090800,97359765,2915,2915,2915,2905,1072
|
|
20240417,090700,94242910,2915,2920,2920,2915,42
|
|
20240417,090600,94120295,2920,2925,2930,2920,4606
|
|
20240417,090500,80654410,2920,2910,2925,2910,5181
|
|
20240417,090400,65513390,2910,2895,2915,2890,1233
|
|
20240417,090300,61941020,2895,2910,2945,2895,2034
|
|
20240417,090200,56018965,2900,2885,2900,2880,1020
|
|
20240417,090100,53061795,2880,2885,2885,2880,892
|
|
20240417,090000,50491595,2885,2865,2885,2865,17315
|