579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183600,48198385,2470,2470,2470,2470,2503
|
|
20240417,183500,48198385,2470,2470,2470,2470,0
|
|
20240417,183400,48198385,2470,2470,2470,2470,0
|
|
20240417,183300,48198385,2470,2470,2470,2470,0
|
|
20240417,183200,48198385,2470,2470,2470,2470,0
|
|
20240417,183100,48198385,2470,2470,2470,2470,0
|
|
20240417,183000,48198385,2470,2470,2470,2470,0
|
|
20240417,182900,48198385,2470,2470,2470,2470,0
|
|
20240417,182800,48198385,2470,2470,2470,2470,0
|
|
20240417,182700,48198385,2470,2470,2470,2470,0
|
|
20240417,182600,48198385,2470,2470,2470,2470,0
|
|
20240417,182500,48198385,2470,2470,2470,2470,0
|
|
20240417,182400,48198385,2470,2470,2470,2470,0
|
|
20240417,182300,48198385,2470,2470,2470,2470,0
|
|
20240417,182200,48198385,2470,2470,2470,2470,0
|
|
20240417,182100,48198385,2470,2470,2470,2470,0
|
|
20240417,182000,48198385,2470,2470,2470,2470,0
|
|
20240417,181900,48198385,2470,2470,2470,2470,0
|
|
20240417,181800,48198385,2470,2470,2470,2470,0
|
|
20240417,181700,48198385,2470,2470,2470,2470,0
|
|
20240417,181600,48198385,2470,2470,2470,2470,0
|
|
20240417,181500,48198385,2470,2470,2470,2470,0
|
|
20240417,181400,48198385,2470,2470,2470,2470,0
|
|
20240417,181300,48198385,2470,2470,2470,2470,0
|
|
20240417,181200,48198385,2470,2470,2470,2470,0
|
|
20240417,181100,48198385,2470,2470,2470,2470,0
|
|
20240417,181000,48198385,2470,2470,2470,2470,0
|
|
20240417,180900,48198385,2470,2470,2470,2470,0
|
|
20240417,180800,48198385,2470,2470,2470,2470,0
|
|
20240417,180700,48198385,2470,2470,2470,2470,0
|
|
20240417,180600,48198385,2470,2470,2470,2470,2503
|
|
20240417,180500,48198385,2470,2470,2470,2470,0
|
|
20240417,180400,48198385,2470,2470,2470,2470,0
|
|
20240417,180300,48198385,2470,2470,2470,2470,0
|
|
20240417,180200,48198385,2470,2470,2470,2470,0
|
|
20240417,180100,48198385,2470,2470,2470,2470,0
|
|
20240417,180000,48198385,2470,2470,2470,2470,0
|
|
20240417,175900,48198385,2470,2470,2470,2470,0
|
|
20240417,175800,48198385,2470,2470,2470,2470,0
|
|
20240417,175700,48198385,2470,2470,2470,2470,0
|
|
20240417,175600,48198385,2470,2470,2470,2470,0
|
|
20240417,175500,48198385,2470,2470,2470,2470,0
|
|
20240417,175400,48198385,2470,2470,2470,2470,0
|
|
20240417,175300,48198385,2470,2470,2470,2470,0
|
|
20240417,175200,48198385,2470,2470,2470,2470,0
|
|
20240417,175100,48198385,2470,2470,2470,2470,0
|
|
20240417,175000,48198385,2470,2470,2470,2470,0
|
|
20240417,174900,48198385,2470,2470,2470,2470,0
|
|
20240417,174800,48198385,2470,2470,2470,2470,0
|
|
20240417,174700,48198385,2470,2470,2470,2470,0
|
|
20240417,174600,48198385,2470,2470,2470,2470,0
|
|
20240417,174500,48198385,2470,2470,2470,2470,0
|
|
20240417,174400,48198385,2470,2470,2470,2470,0
|
|
20240417,174300,48198385,2470,2470,2470,2470,0
|
|
20240417,174200,48198385,2470,2470,2470,2470,0
|
|
20240417,174100,48198385,2470,2470,2470,2470,0
|
|
20240417,174000,48198385,2470,2470,2470,2470,0
|
|
20240417,173900,48198385,2470,2470,2470,2470,0
|
|
20240417,173800,48198385,2470,2470,2470,2470,0
|
|
20240417,173700,48198385,2470,2470,2470,2470,0
|
|
20240417,173600,48198385,2470,2470,2470,2470,2503
|
|
20240417,173500,48198385,2470,2470,2470,2470,0
|
|
20240417,173400,48198385,2470,2470,2470,2470,0
|
|
20240417,173300,48198385,2470,2470,2470,2470,0
|
|
20240417,173200,48198385,2470,2470,2470,2470,0
|
|
20240417,173100,48198385,2470,2470,2470,2470,0
|
|
20240417,173000,48198385,2470,2470,2470,2470,0
|
|
20240417,172900,48198385,2470,2470,2470,2470,0
|
|
20240417,172800,48198385,2470,2470,2470,2470,0
|
|
20240417,172700,48198385,2470,2470,2470,2470,0
|
|
20240417,172600,48198385,2470,2470,2470,2470,0
|
|
20240417,172500,48198385,2470,2470,2470,2470,0
|
|
20240417,172400,48198385,2470,2470,2470,2470,0
|
|
20240417,172300,48198385,2470,2470,2470,2470,0
|
|
20240417,172200,48198385,2470,2470,2470,2470,0
|
|
20240417,172100,48198385,2470,2470,2470,2470,0
|
|
20240417,172000,48198385,2470,2470,2470,2470,0
|
|
20240417,171900,48198385,2470,2470,2470,2470,0
|
|
20240417,171800,48198385,2470,2470,2470,2470,0
|
|
20240417,171700,48198385,2470,2470,2470,2470,0
|
|
20240417,171600,48198385,2470,2470,2470,2470,0
|
|
20240417,171500,48198385,2470,2470,2470,2470,0
|
|
20240417,171400,48198385,2470,2470,2470,2470,0
|
|
20240417,171300,48198385,2470,2470,2470,2470,0
|
|
20240417,171200,48198385,2470,2470,2470,2470,0
|
|
20240417,171100,48198385,2470,2470,2470,2470,0
|
|
20240417,171000,48198385,2470,2470,2470,2470,0
|
|
20240417,170900,48198385,2470,2470,2470,2470,0
|
|
20240417,170800,48198385,2470,2470,2470,2470,0
|
|
20240417,170700,48198385,2470,2470,2470,2470,0
|
|
20240417,170600,48198385,2470,2470,2470,2470,2503
|
|
20240417,170500,48198385,2470,2470,2470,2470,0
|
|
20240417,170400,48198385,2470,2470,2470,2470,0
|
|
20240417,170300,48198385,2470,2470,2470,2470,0
|
|
20240417,170200,48198385,2470,2470,2470,2470,0
|
|
20240417,170100,48198385,2470,2470,2470,2470,0
|
|
20240417,170000,48198385,2470,2470,2470,2470,0
|
|
20240417,165900,48198385,2470,2470,2470,2470,0
|
|
20240417,165800,48198385,2470,2470,2470,2470,0
|
|
20240417,165700,48198385,2470,2470,2470,2470,0
|
|
20240417,165600,48198385,2470,2470,2470,2470,0
|
|
20240417,165500,48198385,2470,2470,2470,2470,0
|
|
20240417,165400,48198385,2470,2470,2470,2470,0
|
|
20240417,165300,48198385,2470,2470,2470,2470,0
|
|
20240417,165200,48198385,2470,2470,2470,2470,0
|
|
20240417,165100,48198385,2470,2470,2470,2470,0
|
|
20240417,165000,48198385,2470,2470,2470,2470,0
|
|
20240417,164900,48198385,2470,2470,2470,2470,0
|
|
20240417,164800,48198385,2470,2470,2470,2470,0
|
|
20240417,164700,48198385,2470,2470,2470,2470,0
|
|
20240417,164600,48198385,2470,2470,2470,2470,0
|
|
20240417,164500,48198385,2470,2470,2470,2470,0
|
|
20240417,164400,48198385,2470,2470,2470,2470,0
|
|
20240417,164300,48198385,2470,2470,2470,2470,0
|
|
20240417,164200,48198385,2470,2470,2470,2470,0
|
|
20240417,164100,48198385,2470,2470,2470,2470,0
|
|
20240417,164000,48198385,2470,2470,2470,2470,0
|
|
20240417,163900,48198385,2470,2470,2470,2470,0
|
|
20240417,163800,48198385,2470,2470,2470,2470,0
|
|
20240417,163700,48198385,2470,2470,2470,2470,0
|
|
20240417,163600,48198385,2470,2470,2470,2470,2503
|
|
20240417,163500,48198385,2470,2470,2470,2470,0
|
|
20240417,163400,48198385,2470,2470,2470,2470,0
|
|
20240417,163300,48198385,2470,2470,2470,2470,0
|
|
20240417,163200,48198385,2470,2470,2470,2470,0
|
|
20240417,163100,48198385,2470,2470,2470,2470,0
|
|
20240417,163000,48198385,2470,2470,2470,2470,0
|
|
20240417,162900,48198385,2470,2470,2470,2470,0
|
|
20240417,162800,48198385,2470,2470,2470,2470,0
|
|
20240417,162700,48198385,2470,2470,2470,2470,0
|
|
20240417,162600,48198385,2470,2470,2470,2470,0
|
|
20240417,162500,48198385,2470,2470,2470,2470,0
|
|
20240417,162400,48198385,2470,2470,2470,2470,0
|
|
20240417,162300,48198385,2470,2470,2470,2470,0
|
|
20240417,162200,48198385,2470,2470,2470,2470,0
|
|
20240417,162100,48198385,2470,2470,2470,2470,0
|
|
20240417,162000,48198385,2470,2470,2470,2470,0
|
|
20240417,161900,48198385,2470,2470,2470,2470,0
|
|
20240417,161800,48198385,2470,2470,2470,2470,0
|
|
20240417,161700,48198385,2470,2470,2470,2470,0
|
|
20240417,161600,48198385,2470,2470,2470,2470,0
|
|
20240417,161500,48198385,2470,2470,2470,2470,0
|
|
20240417,161400,48198385,2470,2470,2470,2470,0
|
|
20240417,161300,48198385,2470,2470,2470,2470,0
|
|
20240417,161200,48198385,2470,2470,2470,2470,0
|
|
20240417,161100,48198385,2470,2470,2470,2470,0
|
|
20240417,161000,48198385,2470,2470,2470,2470,0
|
|
20240417,160900,48198385,2470,2470,2470,2470,0
|
|
20240417,160800,48198385,2470,2470,2470,2470,0
|
|
20240417,160700,48198385,2470,2470,2470,2470,0
|
|
20240417,160600,48198385,2470,2470,2470,2470,2503
|
|
20240417,160500,48198385,2470,2470,2470,2470,0
|
|
20240417,160400,48198385,2470,2470,2470,2470,0
|
|
20240417,160300,48198385,2470,2470,2470,2470,0
|
|
20240417,160200,48198385,2470,2470,2470,2470,0
|
|
20240417,160100,48198385,2470,2470,2470,2470,0
|
|
20240417,160000,48198385,2470,2470,2470,2470,0
|
|
20240417,155900,48198385,2470,2470,2470,2470,0
|
|
20240417,155800,48198385,2470,2470,2470,2470,0
|
|
20240417,155700,48198385,2470,2470,2470,2470,0
|
|
20240417,155600,48198385,2470,2470,2470,2470,0
|
|
20240417,155500,48198385,2470,2470,2470,2470,0
|
|
20240417,155400,48198385,2470,2470,2470,2470,0
|
|
20240417,155300,48198385,2470,2470,2470,2470,0
|
|
20240417,155200,48198385,2470,2470,2470,2470,0
|
|
20240417,155100,48198385,2470,2470,2470,2470,0
|
|
20240417,155000,48198385,2470,2470,2470,2470,0
|
|
20240417,154900,48198385,2470,2470,2470,2470,0
|
|
20240417,154800,48198385,2470,2470,2470,2470,0
|
|
20240417,154700,48198385,2470,2470,2470,2470,0
|
|
20240417,154600,48198385,2470,2470,2470,2470,0
|
|
20240417,154500,48198385,2470,2470,2470,2470,0
|
|
20240417,154400,48198385,2470,2470,2470,2470,0
|
|
20240417,154300,48198385,2470,2470,2470,2470,0
|
|
20240417,154200,48198385,2470,2470,2470,2470,0
|
|
20240417,154100,48198385,2470,2470,2470,2470,0
|
|
20240417,154000,48198385,2470,2470,2470,2470,0
|
|
20240417,153900,48198385,2470,2470,2470,2470,0
|
|
20240417,153800,48198385,2470,2470,2470,2470,0
|
|
20240417,153700,48198385,2470,2470,2470,2470,0
|
|
20240417,153600,48198385,2470,2470,2470,2470,2503
|
|
20240417,153500,48198385,2470,2470,2470,2470,0
|
|
20240417,153400,48198385,2470,2470,2470,2470,0
|
|
20240417,153300,48198385,2470,2470,2470,2470,0
|
|
20240417,153200,48198385,2470,2470,2470,2470,0
|
|
20240417,153100,48198385,2470,2470,2470,2470,0
|
|
20240417,153000,48198385,2470,2470,2470,2470,2503
|
|
20240417,152900,42015975,2525,2525,2525,2525,0
|
|
20240417,152800,42015975,2525,2525,2525,2525,0
|
|
20240417,152700,42015975,2525,2525,2525,2525,0
|
|
20240417,152600,42015975,2525,2525,2525,2525,0
|
|
20240417,152500,42015975,2525,2525,2525,2525,0
|
|
20240417,152400,42015975,2525,2525,2525,2525,0
|
|
20240417,152300,42015975,2525,2525,2525,2525,0
|
|
20240417,152200,42015975,2525,2525,2525,2525,0
|
|
20240417,152100,42015975,2525,2525,2525,2525,0
|
|
20240417,152000,42015975,2525,2525,2525,2525,0
|
|
20240417,151900,42015975,2525,2480,2525,2470,1366
|
|
20240417,151800,38588720,2485,2485,2485,2485,0
|
|
20240417,151700,38588720,2485,2485,2485,2485,0
|
|
20240417,151600,38588720,2485,2485,2485,2485,2
|
|
20240417,151500,38583750,2495,2495,2495,2495,0
|
|
20240417,151400,38583750,2495,2495,2495,2495,0
|
|
20240417,151300,38583750,2495,2495,2495,2495,100
|
|
20240417,151200,38334250,2490,2490,2490,2490,0
|
|
20240417,151100,38334250,2490,2490,2490,2490,2
|
|
20240417,151000,38329270,2510,2510,2510,2510,0
|
|
20240417,150900,38329270,2510,2510,2510,2510,0
|
|
20240417,150800,38329270,2510,2510,2510,2510,0
|
|
20240417,150700,38329270,2510,2510,2510,2510,1
|
|
20240417,150600,38326760,2515,2515,2515,2515,0
|
|
20240417,150500,38326760,2515,2500,2515,2500,108
|
|
20240417,150400,38055395,2480,2490,2490,2480,658
|
|
20240417,150300,36423430,2525,2525,2525,2525,0
|
|
20240417,150200,36423430,2525,2525,2525,2525,0
|
|
20240417,150100,36423430,2525,2510,2525,2510,108
|
|
20240417,150000,36151685,2510,2510,2510,2510,28
|
|
20240417,145900,36081405,2515,2515,2515,2515,0
|
|
20240417,145800,36081405,2515,2515,2515,2515,0
|
|
20240417,145700,36081405,2515,2515,2515,2515,0
|
|
20240417,145600,36081405,2515,2495,2515,2495,108
|
|
20240417,145500,35811485,2495,2495,2495,2495,0
|
|
20240417,145400,35811485,2495,2495,2495,2495,0
|
|
20240417,145300,35811485,2495,2495,2495,2495,0
|
|
20240417,145200,35811485,2495,2495,2495,2495,0
|
|
20240417,145100,35811485,2495,2495,2495,2495,108
|
|
20240417,145000,35542025,2495,2495,2495,2495,0
|
|
20240417,144900,35542025,2495,2495,2495,2495,0
|
|
20240417,144800,35542025,2495,2495,2495,2495,0
|
|
20240417,144700,35542025,2495,2495,2495,2495,0
|
|
20240417,144600,35542025,2495,2495,2495,2495,0
|
|
20240417,144500,35542025,2495,2490,2495,2490,108
|
|
20240417,144400,35272720,2490,2490,2490,2490,0
|
|
20240417,144300,35272720,2490,2490,2490,2490,0
|
|
20240417,144200,35272720,2490,2490,2490,2490,0
|
|
20240417,144100,35272720,2490,2490,2490,2490,0
|
|
20240417,144000,35272720,2490,2490,2490,2490,0
|
|
20240417,143900,35272720,2490,2490,2490,2490,0
|
|
20240417,143800,35272720,2490,2490,2490,2490,0
|
|
20240417,143700,35272720,2490,2490,2490,2490,0
|
|
20240417,143600,35272720,2490,2480,2490,2480,108
|
|
20240417,143500,35003850,2465,2465,2465,2465,0
|
|
20240417,143400,35003850,2465,2465,2465,2465,0
|
|
20240417,143300,35003850,2465,2465,2465,2465,0
|
|
20240417,143200,35003850,2465,2465,2465,2465,0
|
|
20240417,143100,35003850,2465,2465,2465,2465,0
|
|
20240417,143000,35003850,2465,2465,2465,2465,5
|
|
20240417,142900,34991525,2465,2465,2465,2465,0
|
|
20240417,142800,34991525,2465,2465,2465,2465,0
|
|
20240417,142700,34991525,2465,2465,2465,2465,0
|
|
20240417,142600,34991525,2465,2465,2465,2465,1
|
|
20240417,142500,34989060,2480,2480,2480,2480,0
|
|
20240417,142400,34989060,2480,2480,2480,2480,0
|
|
20240417,142300,34989060,2480,2480,2480,2480,0
|
|
20240417,142200,34989060,2480,2480,2480,2480,0
|
|
20240417,142100,34989060,2480,2480,2480,2480,0
|
|
20240417,142000,34989060,2480,2480,2480,2480,0
|
|
20240417,141900,34989060,2480,2480,2480,2480,0
|
|
20240417,141800,34989060,2480,2480,2480,2480,108
|
|
20240417,141700,34721220,2480,2480,2480,2480,0
|
|
20240417,141600,34721220,2480,2480,2480,2480,0
|
|
20240417,141500,34721220,2480,2480,2480,2480,0
|
|
20240417,141400,34721220,2480,2480,2480,2480,0
|
|
20240417,141300,34721220,2480,2480,2480,2480,0
|
|
20240417,141200,34721220,2480,2480,2480,2480,0
|
|
20240417,141100,34721220,2480,2480,2480,2480,0
|
|
20240417,141000,34721220,2480,2480,2480,2480,0
|
|
20240417,140900,34721220,2480,2480,2480,2480,0
|
|
20240417,140800,34721220,2480,2480,2480,2480,0
|
|
20240417,140700,34721220,2480,2480,2480,2480,0
|
|
20240417,140600,34721220,2480,2480,2480,2480,0
|
|
20240417,140500,34721220,2480,2480,2480,2480,0
|
|
20240417,140400,34721220,2480,2480,2480,2480,0
|
|
20240417,140300,34721220,2480,2480,2480,2480,0
|
|
20240417,140200,34721220,2480,2475,2480,2475,50
|
|
20240417,140100,34597225,2470,2470,2470,2470,0
|
|
20240417,140000,34597225,2470,2470,2470,2470,508
|
|
20240417,135900,33342465,2470,2470,2470,2470,108
|
|
20240417,135800,33075705,2470,2470,2470,2470,0
|
|
20240417,135700,33075705,2470,2470,2470,2470,0
|
|
20240417,135600,33075705,2470,2470,2470,2470,0
|
|
20240417,135500,33075705,2470,2470,2470,2470,0
|
|
20240417,135400,33075705,2470,2470,2470,2470,0
|
|
20240417,135300,33075705,2470,2470,2470,2470,0
|
|
20240417,135200,33075705,2470,2470,2470,2470,0
|
|
20240417,135100,33075705,2470,2470,2470,2470,0
|
|
20240417,135000,33075705,2470,2470,2470,2470,0
|
|
20240417,134900,33075705,2470,2470,2470,2470,0
|
|
20240417,134800,33075705,2470,2470,2470,2470,1
|
|
20240417,134700,33073235,2465,2465,2465,2465,0
|
|
20240417,134600,33073235,2465,2465,2465,2465,0
|
|
20240417,134500,33073235,2465,2465,2465,2465,0
|
|
20240417,134400,33073235,2465,2465,2465,2465,0
|
|
20240417,134300,33073235,2465,2465,2465,2465,0
|
|
20240417,134200,33073235,2465,2465,2465,2465,0
|
|
20240417,134100,33073235,2465,2465,2465,2465,0
|
|
20240417,134000,33073235,2465,2460,2465,2460,2
|
|
20240417,133900,33068310,2460,2460,2460,2460,1
|
|
20240417,133800,33065850,2455,2455,2455,2455,0
|
|
20240417,133700,33065850,2455,2455,2455,2455,1
|
|
20240417,133600,33063395,2455,2455,2455,2455,2313
|
|
20240417,133500,27384980,2445,2445,2445,2445,0
|
|
20240417,133400,27384980,2445,2445,2445,2445,0
|
|
20240417,133300,27384980,2445,2445,2445,2445,0
|
|
20240417,133200,27384980,2445,2445,2445,2445,489
|
|
20240417,133100,26189375,2440,2440,2440,2440,0
|
|
20240417,133000,26189375,2440,2440,2440,2440,0
|
|
20240417,132900,26189375,2440,2440,2440,2440,0
|
|
20240417,132800,26189375,2440,2440,2440,2440,0
|
|
20240417,132700,26189375,2440,2440,2440,2440,0
|
|
20240417,132600,26189375,2440,2440,2440,2440,0
|
|
20240417,132500,26189375,2440,2440,2440,2440,0
|
|
20240417,132400,26189375,2440,2440,2440,2440,0
|
|
20240417,132300,26189375,2440,2445,2445,2440,295
|
|
20240417,132200,25468125,2445,2445,2445,2445,0
|
|
20240417,132100,25468125,2445,2445,2445,2445,0
|
|
20240417,132000,25468125,2445,2445,2445,2445,0
|
|
20240417,131900,25468125,2445,2445,2445,2445,0
|
|
20240417,131800,25468125,2445,2445,2445,2445,0
|
|
20240417,131700,25468125,2445,2445,2445,2445,0
|
|
20240417,131600,25468125,2445,2445,2445,2445,0
|
|
20240417,131500,25468125,2445,2445,2445,2445,0
|
|
20240417,131400,25468125,2445,2445,2445,2445,0
|
|
20240417,131300,25468125,2445,2445,2445,2445,0
|
|
20240417,131200,25468125,2445,2445,2445,2445,0
|
|
20240417,131100,25468125,2445,2445,2445,2445,0
|
|
20240417,131000,25468125,2445,2445,2445,2445,0
|
|
20240417,130900,25468125,2445,2445,2445,2445,0
|
|
20240417,130800,25468125,2445,2445,2445,2445,0
|
|
20240417,130700,25468125,2445,2445,2445,2445,0
|
|
20240417,130600,25468125,2445,2445,2445,2445,0
|
|
20240417,130500,25468125,2445,2445,2445,2445,0
|
|
20240417,130400,25468125,2445,2445,2445,2445,0
|
|
20240417,130300,25468125,2445,2445,2445,2445,0
|
|
20240417,130200,25468125,2445,2445,2445,2445,0
|
|
20240417,130100,25468125,2445,2445,2445,2445,0
|
|
20240417,130000,25468125,2445,2445,2445,2445,4
|
|
20240417,125900,25458345,2450,2450,2450,2450,0
|
|
20240417,125800,25458345,2450,2450,2450,2450,0
|
|
20240417,125700,25458345,2450,2450,2450,2450,1
|
|
20240417,125600,25455895,2450,2450,2450,2450,0
|
|
20240417,125500,25455895,2450,2450,2450,2450,0
|
|
20240417,125400,25455895,2450,2450,2450,2450,0
|
|
20240417,125300,25455895,2450,2450,2450,2450,0
|
|
20240417,125200,25455895,2450,2450,2450,2450,0
|
|
20240417,125100,25455895,2450,2450,2450,2450,0
|
|
20240417,125000,25455895,2450,2450,2450,2450,0
|
|
20240417,124900,25455895,2450,2450,2450,2450,0
|
|
20240417,124800,25455895,2450,2450,2450,2450,0
|
|
20240417,124700,25455895,2450,2450,2450,2450,0
|
|
20240417,124600,25455895,2450,2450,2450,2450,0
|
|
20240417,124500,25455895,2450,2450,2450,2450,0
|
|
20240417,124400,25455895,2450,2450,2450,2450,0
|
|
20240417,124300,25455895,2450,2450,2450,2450,0
|
|
20240417,124200,25455895,2450,2450,2450,2450,50
|
|
20240417,124100,25333395,2450,2450,2450,2450,0
|
|
20240417,124000,25333395,2450,2450,2450,2450,0
|
|
20240417,123900,25333395,2450,2450,2450,2450,0
|
|
20240417,123800,25333395,2450,2450,2450,2450,5
|
|
20240417,123700,25321145,2450,2450,2450,2450,0
|
|
20240417,123600,25321145,2450,2450,2450,2450,0
|
|
20240417,123500,25321145,2450,2450,2450,2450,0
|
|
20240417,123400,25321145,2450,2450,2450,2450,0
|
|
20240417,123300,25321145,2450,2450,2450,2450,50
|
|
20240417,123200,25198645,2450,2450,2450,2450,0
|
|
20240417,123100,25198645,2450,2450,2450,2450,0
|
|
20240417,123000,25198645,2450,2450,2450,2450,2
|
|
20240417,122900,25193745,2455,2455,2455,2455,0
|
|
20240417,122800,25193745,2455,2455,2455,2455,0
|
|
20240417,122700,25193745,2455,2455,2455,2455,0
|
|
20240417,122600,25193745,2455,2455,2455,2455,0
|
|
20240417,122500,25193745,2455,2455,2455,2455,2
|
|
20240417,122400,25188835,2445,2445,2445,2445,0
|
|
20240417,122300,25188835,2445,2445,2445,2445,0
|
|
20240417,122200,25188835,2445,2445,2445,2445,0
|
|
20240417,122100,25188835,2445,2445,2445,2445,0
|
|
20240417,122000,25188835,2445,2445,2445,2445,0
|
|
20240417,121900,25188835,2445,2445,2445,2445,0
|
|
20240417,121800,25188835,2445,2445,2445,2445,0
|
|
20240417,121700,25188835,2445,2445,2445,2445,0
|
|
20240417,121600,25188835,2445,2445,2445,2445,0
|
|
20240417,121500,25188835,2445,2445,2445,2445,0
|
|
20240417,121400,25188835,2445,2445,2445,2445,0
|
|
20240417,121300,25188835,2445,2445,2445,2445,0
|
|
20240417,121200,25188835,2445,2445,2445,2445,0
|
|
20240417,121100,25188835,2445,2445,2445,2445,5
|
|
20240417,121000,25176610,2455,2455,2455,2455,0
|
|
20240417,120900,25176610,2455,2455,2455,2455,0
|
|
20240417,120800,25176610,2455,2455,2455,2455,108
|
|
20240417,120700,24911470,2445,2445,2445,2445,0
|
|
20240417,120600,24911470,2445,2445,2445,2445,0
|
|
20240417,120500,24911470,2445,2445,2445,2445,0
|
|
20240417,120400,24911470,2445,2445,2445,2445,0
|
|
20240417,120300,24911470,2445,2445,2445,2445,0
|
|
20240417,120200,24911470,2445,2445,2445,2445,0
|
|
20240417,120100,24911470,2445,2445,2445,2445,0
|
|
20240417,120000,24911470,2445,2445,2445,2445,0
|
|
20240417,115900,24911470,2445,2445,2445,2445,0
|
|
20240417,115800,24911470,2445,2445,2445,2445,0
|
|
20240417,115700,24911470,2445,2445,2445,2445,0
|
|
20240417,115600,24911470,2445,2445,2445,2445,0
|
|
20240417,115500,24911470,2445,2445,2445,2445,0
|
|
20240417,115400,24911470,2445,2445,2445,2445,0
|
|
20240417,115300,24911470,2445,2445,2445,2445,0
|
|
20240417,115200,24911470,2445,2445,2445,2445,0
|
|
20240417,115100,24911470,2445,2445,2445,2445,0
|
|
20240417,115000,24911470,2445,2445,2445,2445,0
|
|
20240417,114900,24911470,2445,2445,2445,2445,0
|
|
20240417,114800,24911470,2445,2445,2445,2445,0
|
|
20240417,114700,24911470,2445,2445,2445,2445,0
|
|
20240417,114600,24911470,2445,2445,2445,2445,0
|
|
20240417,114500,24911470,2445,2445,2445,2445,0
|
|
20240417,114400,24911470,2445,2445,2445,2445,6
|
|
20240417,114300,24896800,2440,2440,2440,2440,1
|
|
20240417,114200,24894360,2430,2430,2430,2430,0
|
|
20240417,114100,24894360,2430,2430,2430,2430,0
|
|
20240417,114000,24894360,2430,2430,2430,2430,0
|
|
20240417,113900,24894360,2430,2430,2430,2430,0
|
|
20240417,113800,24894360,2430,2430,2430,2430,0
|
|
20240417,113700,24894360,2430,2430,2430,2430,0
|
|
20240417,113600,24894360,2430,2430,2430,2430,0
|
|
20240417,113500,24894360,2430,2430,2430,2430,0
|
|
20240417,113400,24894360,2430,2430,2430,2430,0
|
|
20240417,113300,24894360,2430,2430,2430,2430,850
|
|
20240417,113200,22828860,2430,2430,2430,2430,0
|
|
20240417,113100,22828860,2430,2430,2430,2430,0
|
|
20240417,113000,22828860,2430,2430,2430,2430,0
|
|
20240417,112900,22828860,2430,2430,2430,2430,25
|
|
20240417,112800,22768110,2435,2435,2435,2435,30
|
|
20240417,112700,22695060,2440,2450,2450,2440,1440
|
|
20240417,112600,19173180,2450,2480,2480,2450,1001
|
|
20240417,112500,16719120,2465,2465,2465,2465,0
|
|
20240417,112400,16719120,2465,2465,2465,2465,0
|
|
20240417,112300,16719120,2465,2465,2465,2465,0
|
|
20240417,112200,16719120,2465,2465,2465,2465,0
|
|
20240417,112100,16719120,2465,2465,2465,2465,0
|
|
20240417,112000,16719120,2465,2465,2465,2465,2
|
|
20240417,111900,16714190,2480,2480,2480,2480,0
|
|
20240417,111800,16714190,2480,2480,2480,2480,0
|
|
20240417,111700,16714190,2480,2465,2480,2465,2
|
|
20240417,111600,16709245,2480,2465,2480,2460,10
|
|
20240417,111500,16684540,2480,2460,2480,2460,6
|
|
20240417,111400,16669740,2460,2460,2460,2460,0
|
|
20240417,111300,16669740,2460,2460,2460,2460,64
|
|
20240417,111200,16512300,2460,2460,2460,2460,0
|
|
20240417,111100,16512300,2460,2450,2460,2450,56
|
|
20240417,111000,16375090,2445,2445,2445,2445,0
|
|
20240417,110900,16375090,2445,2450,2450,2445,515
|
|
20240417,110800,15115840,2450,2450,2450,2450,107
|
|
20240417,110700,14853690,2445,2445,2445,2445,0
|
|
20240417,110600,14853690,2445,2445,2445,2445,38
|
|
20240417,110500,14760780,2445,2445,2445,2445,0
|
|
20240417,110400,14760780,2445,2440,2445,2440,10
|
|
20240417,110300,14736340,2445,2445,2445,2445,0
|
|
20240417,110200,14736340,2445,2445,2445,2445,0
|
|
20240417,110100,14736340,2445,2445,2445,2445,0
|
|
20240417,110000,14736340,2445,2445,2445,2445,0
|
|
20240417,105900,14736340,2445,2445,2445,2445,0
|
|
20240417,105800,14736340,2445,2445,2445,2445,0
|
|
20240417,105700,14736340,2445,2440,2445,2440,501
|
|
20240417,105600,13512090,2430,2430,2430,2430,0
|
|
20240417,105500,13512090,2430,2430,2430,2430,0
|
|
20240417,105400,13512090,2430,2430,2430,2430,0
|
|
20240417,105300,13512090,2430,2430,2430,2430,0
|
|
20240417,105200,13512090,2430,2430,2430,2430,1
|
|
20240417,105100,13509660,2440,2440,2440,2440,0
|
|
20240417,105000,13509660,2440,2430,2440,2430,109
|
|
20240417,104900,13243755,2435,2435,2435,2435,1
|
|
20240417,104800,13241320,2425,2425,2425,2425,7
|
|
20240417,104700,13224345,2425,2425,2425,2425,0
|
|
20240417,104600,13224345,2425,2425,2425,2425,94
|
|
20240417,104500,12996395,2430,2430,2430,2430,50
|
|
20240417,104400,12874895,2430,2430,2430,2430,0
|
|
20240417,104300,12874895,2430,2430,2430,2430,0
|
|
20240417,104200,12874895,2430,2430,2430,2430,1
|
|
20240417,104100,12872465,2435,2425,2435,2425,7
|
|
20240417,104000,12855480,2425,2425,2425,2425,52
|
|
20240417,103900,12729380,2435,2435,2435,2435,0
|
|
20240417,103800,12729380,2435,2435,2435,2435,0
|
|
20240417,103700,12729380,2435,2435,2435,2435,0
|
|
20240417,103600,12729380,2435,2435,2435,2435,1
|
|
20240417,103500,12726945,2425,2425,2425,2425,0
|
|
20240417,103400,12726945,2425,2425,2425,2425,0
|
|
20240417,103300,12726945,2425,2425,2425,2425,0
|
|
20240417,103200,12726945,2425,2425,2425,2425,1
|
|
20240417,103100,12724520,2435,2425,2435,2425,8
|
|
20240417,103000,12705080,2440,2440,2440,2440,0
|
|
20240417,102900,12705080,2440,2440,2440,2440,0
|
|
20240417,102800,12705080,2440,2425,2440,2425,6
|
|
20240417,102700,12690485,2435,2435,2435,2425,3
|
|
20240417,102600,12683190,2425,2425,2430,2425,5
|
|
20240417,102500,12671055,2420,2420,2420,2420,0
|
|
20240417,102400,12671055,2420,2420,2420,2420,0
|
|
20240417,102300,12671055,2420,2420,2420,2420,0
|
|
20240417,102200,12671055,2420,2420,2420,2420,0
|
|
20240417,102100,12671055,2420,2420,2420,2420,100
|
|
20240417,102000,12429055,2440,2440,2440,2440,0
|
|
20240417,101900,12429055,2440,2440,2440,2440,0
|
|
20240417,101800,12429055,2440,2425,2440,2425,4
|
|
20240417,101700,12419330,2430,2425,2430,2420,301
|
|
20240417,101600,11690425,2425,2425,2425,2425,0
|
|
20240417,101500,11690425,2425,2425,2425,2425,1
|
|
20240417,101400,11688000,2440,2425,2440,2425,2
|
|
20240417,101300,11683135,2435,2425,2435,2425,2
|
|
20240417,101200,11678275,2440,2425,2440,2425,2
|
|
20240417,101100,11673410,2440,2440,2440,2440,0
|
|
20240417,101000,11673410,2440,2440,2440,2440,0
|
|
20240417,100900,11673410,2440,2440,2440,2440,28
|
|
20240417,100800,11605090,2440,2440,2440,2440,0
|
|
20240417,100700,11605090,2440,2440,2440,2440,0
|
|
20240417,100600,11605090,2440,2440,2440,2440,0
|
|
20240417,100500,11605090,2440,2440,2440,2440,0
|
|
20240417,100400,11605090,2440,2440,2440,2440,0
|
|
20240417,100300,11605090,2440,2440,2440,2440,0
|
|
20240417,100200,11605090,2440,2440,2440,2440,4
|
|
20240417,100100,11595330,2425,2425,2425,2425,0
|
|
20240417,100000,11595330,2425,2425,2425,2425,0
|
|
20240417,095900,11595330,2425,2425,2425,2425,0
|
|
20240417,095800,11595330,2425,2425,2425,2425,0
|
|
20240417,095700,11595330,2425,2425,2440,2425,13
|
|
20240417,095600,11563790,2420,2420,2420,2420,1
|
|
20240417,095500,11561370,2445,2420,2445,2420,224
|
|
20240417,095400,11016215,2445,2420,2445,2420,1128
|
|
20240417,095300,8286430,2430,2430,2430,2430,0
|
|
20240417,095200,8286430,2430,2430,2430,2430,0
|
|
20240417,095100,8286430,2430,2430,2430,2430,0
|
|
20240417,095000,8286430,2430,2430,2430,2430,0
|
|
20240417,094900,8286430,2430,2430,2430,2430,0
|
|
20240417,094800,8286430,2430,2430,2430,2430,0
|
|
20240417,094700,8286430,2430,2430,2430,2430,0
|
|
20240417,094600,8286430,2430,2430,2430,2430,0
|
|
20240417,094500,8286430,2430,2430,2430,2430,0
|
|
20240417,094400,8286430,2430,2430,2430,2430,0
|
|
20240417,094300,8286430,2430,2430,2430,2430,0
|
|
20240417,094200,8286430,2430,2420,2430,2420,123
|
|
20240417,094100,7988730,2410,2410,2410,2410,0
|
|
20240417,094000,7988730,2410,2425,2425,2410,3000
|
|
20240417,093900,742555,2425,2425,2425,2425,0
|
|
20240417,093800,742555,2425,2425,2425,2425,0
|
|
20240417,093700,742555,2425,2425,2425,2425,0
|
|
20240417,093600,742555,2425,2435,2435,2425,90
|
|
20240417,093500,524065,2460,2460,2460,2460,0
|
|
20240417,093400,524065,2460,2435,2460,2435,2
|
|
20240417,093300,519170,2460,2435,2460,2435,4
|
|
20240417,093200,509380,2460,2460,2460,2460,0
|
|
20240417,093100,509380,2460,2460,2460,2460,0
|
|
20240417,093000,509380,2460,2460,2460,2460,1
|
|
20240417,092900,506920,2435,2435,2435,2435,0
|
|
20240417,092800,506920,2435,2435,2435,2435,0
|
|
20240417,092700,506920,2435,2435,2435,2435,0
|
|
20240417,092600,506920,2435,2435,2435,2435,0
|
|
20240417,092500,506920,2435,2435,2435,2435,0
|
|
20240417,092400,506920,2435,2435,2435,2435,0
|
|
20240417,092300,506920,2435,2435,2435,2435,0
|
|
20240417,092200,506920,2435,2435,2435,2435,0
|
|
20240417,092100,506920,2435,2435,2435,2435,0
|
|
20240417,092000,506920,2435,2435,2435,2435,70
|
|
20240417,091900,336470,2480,2480,2480,2480,1
|
|
20240417,091800,333990,2435,2435,2435,2435,0
|
|
20240417,091700,333990,2435,2435,2435,2435,0
|
|
20240417,091600,333990,2435,2435,2435,2435,0
|
|
20240417,091500,333990,2435,2435,2435,2435,0
|
|
20240417,091400,333990,2435,2435,2435,2435,0
|
|
20240417,091300,333990,2435,2435,2435,2435,0
|
|
20240417,091200,333990,2435,2435,2435,2435,0
|
|
20240417,091100,333990,2435,2435,2435,2435,1
|
|
20240417,091000,331555,2455,2430,2455,2430,2
|
|
20240417,090900,326670,2445,2445,2445,2445,0
|
|
20240417,090800,326670,2445,2445,2445,2445,0
|
|
20240417,090700,326670,2445,2445,2445,2445,0
|
|
20240417,090600,326670,2445,2445,2445,2445,0
|
|
20240417,090500,326670,2445,2445,2445,2445,0
|
|
20240417,090400,326670,2445,2445,2445,2445,0
|
|
20240417,090300,326670,2445,2445,2445,2445,1
|
|
20240417,090200,324225,2475,2475,2475,2475,0
|
|
20240417,090100,324225,2475,2475,2475,2475,0
|
|
20240417,090000,324225,2475,2475,2475,2475,131
|