592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184900,62151010,2535,2535,2535,2535,966
|
|
20240405,184800,62151010,2535,2535,2535,2535,0
|
|
20240405,184700,62151010,2535,2535,2535,2535,0
|
|
20240405,184600,62151010,2535,2535,2535,2535,0
|
|
20240405,184500,62151010,2535,2535,2535,2535,0
|
|
20240405,184400,62151010,2535,2535,2535,2535,0
|
|
20240405,184300,62151010,2535,2535,2535,2535,0
|
|
20240405,184200,62151010,2535,2535,2535,2535,0
|
|
20240405,184100,62151010,2535,2535,2535,2535,0
|
|
20240405,184000,62151010,2535,2535,2535,2535,0
|
|
20240405,183900,62151010,2535,2535,2535,2535,0
|
|
20240405,183800,62151010,2535,2535,2535,2535,0
|
|
20240405,183700,62151010,2535,2535,2535,2535,0
|
|
20240405,183600,62151010,2535,2535,2535,2535,0
|
|
20240405,183500,62151010,2535,2535,2535,2535,0
|
|
20240405,183400,62151010,2535,2535,2535,2535,0
|
|
20240405,183300,62151010,2535,2535,2535,2535,0
|
|
20240405,183200,62151010,2535,2535,2535,2535,0
|
|
20240405,183100,62151010,2535,2535,2535,2535,0
|
|
20240405,183000,62151010,2535,2535,2535,2535,0
|
|
20240405,182900,62151010,2535,2535,2535,2535,0
|
|
20240405,182800,62151010,2535,2535,2535,2535,0
|
|
20240405,182700,62151010,2535,2535,2535,2535,0
|
|
20240405,182600,62151010,2535,2535,2535,2535,0
|
|
20240405,182500,62151010,2535,2535,2535,2535,0
|
|
20240405,182400,62151010,2535,2535,2535,2535,0
|
|
20240405,182300,62151010,2535,2535,2535,2535,0
|
|
20240405,182200,62151010,2535,2535,2535,2535,0
|
|
20240405,182100,62151010,2535,2535,2535,2535,0
|
|
20240405,182000,62151010,2535,2535,2535,2535,0
|
|
20240405,181900,62151010,2535,2535,2535,2535,966
|
|
20240405,181800,62151010,2535,2535,2535,2535,0
|
|
20240405,181700,62151010,2535,2535,2535,2535,0
|
|
20240405,181600,62151010,2535,2535,2535,2535,0
|
|
20240405,181500,62151010,2535,2535,2535,2535,0
|
|
20240405,181400,62151010,2535,2535,2535,2535,0
|
|
20240405,181300,62151010,2535,2535,2535,2535,0
|
|
20240405,181200,62151010,2535,2535,2535,2535,0
|
|
20240405,181100,62151010,2535,2535,2535,2535,0
|
|
20240405,181000,62151010,2535,2535,2535,2535,0
|
|
20240405,180900,62151010,2535,2535,2535,2535,0
|
|
20240405,180800,62151010,2535,2535,2535,2535,0
|
|
20240405,180700,62151010,2535,2535,2535,2535,0
|
|
20240405,180600,62151010,2535,2535,2535,2535,0
|
|
20240405,180500,62151010,2535,2535,2535,2535,0
|
|
20240405,180400,62151010,2535,2535,2535,2535,0
|
|
20240405,180300,62151010,2535,2535,2535,2535,0
|
|
20240405,180200,62151010,2535,2535,2535,2535,0
|
|
20240405,180100,62151010,2535,2535,2535,2535,0
|
|
20240405,180000,62151010,2535,2535,2535,2535,0
|
|
20240405,175900,62151010,2535,2535,2535,2535,0
|
|
20240405,175800,62151010,2535,2535,2535,2535,0
|
|
20240405,175700,62151010,2535,2535,2535,2535,0
|
|
20240405,175600,62151010,2535,2535,2535,2535,0
|
|
20240405,175500,62151010,2535,2535,2535,2535,0
|
|
20240405,175400,62151010,2535,2535,2535,2535,0
|
|
20240405,175300,62151010,2535,2535,2535,2535,0
|
|
20240405,175200,62151010,2535,2535,2535,2535,0
|
|
20240405,175100,62151010,2535,2535,2535,2535,0
|
|
20240405,175000,62151010,2535,2535,2535,2535,0
|
|
20240405,174900,62151010,2535,2535,2535,2535,966
|
|
20240405,174800,62151010,2535,2535,2535,2535,0
|
|
20240405,174700,62151010,2535,2535,2535,2535,0
|
|
20240405,174600,62151010,2535,2535,2535,2535,0
|
|
20240405,174500,62151010,2535,2535,2535,2535,0
|
|
20240405,174400,62151010,2535,2535,2535,2535,0
|
|
20240405,174300,62151010,2535,2535,2535,2535,0
|
|
20240405,174200,62151010,2535,2535,2535,2535,0
|
|
20240405,174100,62151010,2535,2535,2535,2535,0
|
|
20240405,174000,62151010,2535,2535,2535,2535,0
|
|
20240405,173900,62151010,2535,2535,2535,2535,0
|
|
20240405,173800,62151010,2535,2535,2535,2535,0
|
|
20240405,173700,62151010,2535,2535,2535,2535,0
|
|
20240405,173600,62151010,2535,2535,2535,2535,0
|
|
20240405,173500,62151010,2535,2535,2535,2535,0
|
|
20240405,173400,62151010,2535,2535,2535,2535,0
|
|
20240405,173300,62151010,2535,2535,2535,2535,0
|
|
20240405,173200,62151010,2535,2535,2535,2535,0
|
|
20240405,173100,62151010,2535,2535,2535,2535,0
|
|
20240405,173000,62151010,2535,2535,2535,2535,0
|
|
20240405,172900,62151010,2535,2535,2535,2535,0
|
|
20240405,172800,62151010,2535,2535,2535,2535,0
|
|
20240405,172700,62151010,2535,2535,2535,2535,0
|
|
20240405,172600,62151010,2535,2535,2535,2535,0
|
|
20240405,172500,62151010,2535,2535,2535,2535,0
|
|
20240405,172400,62151010,2535,2535,2535,2535,0
|
|
20240405,172300,62151010,2535,2535,2535,2535,0
|
|
20240405,172200,62151010,2535,2535,2535,2535,0
|
|
20240405,172100,62151010,2535,2535,2535,2535,0
|
|
20240405,172000,62151010,2535,2535,2535,2535,0
|
|
20240405,171900,62151010,2535,2535,2535,2535,966
|
|
20240405,171800,62151010,2535,2535,2535,2535,0
|
|
20240405,171700,62151010,2535,2535,2535,2535,0
|
|
20240405,171600,62151010,2535,2535,2535,2535,0
|
|
20240405,171500,62151010,2535,2535,2535,2535,0
|
|
20240405,171400,62151010,2535,2535,2535,2535,0
|
|
20240405,171300,62151010,2535,2535,2535,2535,0
|
|
20240405,171200,62151010,2535,2535,2535,2535,0
|
|
20240405,171100,62151010,2535,2535,2535,2535,0
|
|
20240405,171000,62151010,2535,2535,2535,2535,0
|
|
20240405,170900,62151010,2535,2535,2535,2535,0
|
|
20240405,170800,62151010,2535,2535,2535,2535,0
|
|
20240405,170700,62151010,2535,2535,2535,2535,0
|
|
20240405,170600,62151010,2535,2535,2535,2535,0
|
|
20240405,170500,62151010,2535,2535,2535,2535,0
|
|
20240405,170400,62151010,2535,2535,2535,2535,0
|
|
20240405,170300,62151010,2535,2535,2535,2535,0
|
|
20240405,170200,62151010,2535,2535,2535,2535,0
|
|
20240405,170100,62151010,2535,2535,2535,2535,0
|
|
20240405,170000,62151010,2535,2535,2535,2535,0
|
|
20240405,165900,62151010,2535,2535,2535,2535,0
|
|
20240405,165800,62151010,2535,2535,2535,2535,0
|
|
20240405,165700,62151010,2535,2535,2535,2535,0
|
|
20240405,165600,62151010,2535,2535,2535,2535,0
|
|
20240405,165500,62151010,2535,2535,2535,2535,0
|
|
20240405,165400,62151010,2535,2535,2535,2535,0
|
|
20240405,165300,62151010,2535,2535,2535,2535,0
|
|
20240405,165200,62151010,2535,2535,2535,2535,0
|
|
20240405,165100,62151010,2535,2535,2535,2535,0
|
|
20240405,165000,62151010,2535,2535,2535,2535,0
|
|
20240405,164900,62151010,2535,2535,2535,2535,966
|
|
20240405,164800,62151010,2535,2535,2535,2535,0
|
|
20240405,164700,62151010,2535,2535,2535,2535,0
|
|
20240405,164600,62151010,2535,2535,2535,2535,0
|
|
20240405,164500,62151010,2535,2535,2535,2535,0
|
|
20240405,164400,62151010,2535,2535,2535,2535,0
|
|
20240405,164300,62151010,2535,2535,2535,2535,0
|
|
20240405,164200,62151010,2535,2535,2535,2535,0
|
|
20240405,164100,62151010,2535,2535,2535,2535,0
|
|
20240405,164000,62151010,2535,2535,2535,2535,0
|
|
20240405,163900,62151010,2535,2535,2535,2535,0
|
|
20240405,163800,62151010,2535,2535,2535,2535,0
|
|
20240405,163700,62151010,2535,2535,2535,2535,0
|
|
20240405,163600,62151010,2535,2535,2535,2535,0
|
|
20240405,163500,62151010,2535,2535,2535,2535,0
|
|
20240405,163400,62151010,2535,2535,2535,2535,0
|
|
20240405,163300,62151010,2535,2535,2535,2535,0
|
|
20240405,163200,62151010,2535,2535,2535,2535,0
|
|
20240405,163100,62151010,2535,2535,2535,2535,0
|
|
20240405,163000,62151010,2535,2535,2535,2535,0
|
|
20240405,162900,62151010,2535,2535,2535,2535,0
|
|
20240405,162800,62151010,2535,2535,2535,2535,0
|
|
20240405,162700,62151010,2535,2535,2535,2535,0
|
|
20240405,162600,62151010,2535,2535,2535,2535,0
|
|
20240405,162500,62151010,2535,2535,2535,2535,0
|
|
20240405,162400,62151010,2535,2535,2535,2535,0
|
|
20240405,162300,62151010,2535,2535,2535,2535,0
|
|
20240405,162200,62151010,2535,2535,2535,2535,0
|
|
20240405,162100,62151010,2535,2535,2535,2535,0
|
|
20240405,162000,62151010,2535,2535,2535,2535,0
|
|
20240405,161900,62151010,2535,2535,2535,2535,966
|
|
20240405,161800,62151010,2535,2535,2535,2535,0
|
|
20240405,161700,62151010,2535,2535,2535,2535,0
|
|
20240405,161600,62151010,2535,2535,2535,2535,0
|
|
20240405,161500,62151010,2535,2535,2535,2535,0
|
|
20240405,161400,62151010,2535,2535,2535,2535,0
|
|
20240405,161300,62151010,2535,2535,2535,2535,0
|
|
20240405,161200,62151010,2535,2535,2535,2535,0
|
|
20240405,161100,62151010,2535,2535,2535,2535,0
|
|
20240405,161000,62151010,2535,2535,2535,2535,0
|
|
20240405,160900,62151010,2535,2535,2535,2535,0
|
|
20240405,160800,62151010,2535,2535,2535,2535,0
|
|
20240405,160700,62151010,2535,2535,2535,2535,0
|
|
20240405,160600,62151010,2535,2535,2535,2535,0
|
|
20240405,160500,62151010,2535,2535,2535,2535,0
|
|
20240405,160400,62151010,2535,2535,2535,2535,0
|
|
20240405,160300,62151010,2535,2535,2535,2535,0
|
|
20240405,160200,62151010,2535,2535,2535,2535,0
|
|
20240405,160100,62151010,2535,2535,2535,2535,0
|
|
20240405,160000,62151010,2535,2535,2535,2535,0
|
|
20240405,155900,62151010,2535,2535,2535,2535,0
|
|
20240405,155800,62151010,2535,2535,2535,2535,0
|
|
20240405,155700,62151010,2535,2535,2535,2535,0
|
|
20240405,155600,62151010,2535,2535,2535,2535,0
|
|
20240405,155500,62151010,2535,2535,2535,2535,0
|
|
20240405,155400,62151010,2535,2535,2535,2535,0
|
|
20240405,155300,62151010,2535,2535,2535,2535,0
|
|
20240405,155200,62151010,2535,2535,2535,2535,0
|
|
20240405,155100,62151010,2535,2535,2535,2535,0
|
|
20240405,155000,62151010,2535,2535,2535,2535,0
|
|
20240405,154900,62151010,2535,2535,2535,2535,966
|
|
20240405,154800,62151010,2535,2535,2535,2535,0
|
|
20240405,154700,62151010,2535,2535,2535,2535,0
|
|
20240405,154600,62151010,2535,2535,2535,2535,0
|
|
20240405,154500,62151010,2535,2535,2535,2535,0
|
|
20240405,154400,62151010,2535,2535,2535,2535,0
|
|
20240405,154300,62151010,2535,2535,2535,2535,0
|
|
20240405,154200,62151010,2535,2535,2535,2535,0
|
|
20240405,154100,62151010,2535,2535,2535,2535,0
|
|
20240405,154000,62151010,2535,2535,2535,2535,0
|
|
20240405,153900,62151010,2535,2535,2535,2535,0
|
|
20240405,153800,62151010,2535,2535,2535,2535,0
|
|
20240405,153700,62151010,2535,2535,2535,2535,0
|
|
20240405,153600,62151010,2535,2535,2535,2535,0
|
|
20240405,153500,62151010,2535,2535,2535,2535,0
|
|
20240405,153400,62151010,2535,2535,2535,2535,0
|
|
20240405,153300,62151010,2535,2535,2535,2535,0
|
|
20240405,153200,62151010,2535,2535,2535,2535,0
|
|
20240405,153100,62151010,2535,2535,2535,2535,0
|
|
20240405,153000,62151010,2535,2535,2535,2535,966
|
|
20240405,152900,59702200,2535,2535,2535,2535,0
|
|
20240405,152800,59702200,2535,2535,2535,2535,0
|
|
20240405,152700,59702200,2535,2535,2535,2535,0
|
|
20240405,152600,59702200,2535,2535,2535,2535,0
|
|
20240405,152500,59702200,2535,2535,2535,2535,0
|
|
20240405,152400,59702200,2535,2535,2535,2535,0
|
|
20240405,152300,59702200,2535,2535,2535,2535,0
|
|
20240405,152200,59702200,2535,2535,2535,2535,0
|
|
20240405,152100,59702200,2535,2535,2535,2535,0
|
|
20240405,152000,59702200,2535,2535,2535,2535,0
|
|
20240405,151900,59702200,2535,2535,2535,2535,0
|
|
20240405,151800,59702200,2535,2535,2535,2535,0
|
|
20240405,151700,59702200,2535,2535,2535,2535,0
|
|
20240405,151600,59702200,2535,2540,2540,2535,61
|
|
20240405,151500,59547560,2535,2540,2540,2535,50
|
|
20240405,151400,59420805,2535,2535,2535,2535,0
|
|
20240405,151300,59420805,2535,2535,2535,2535,64
|
|
20240405,151200,59258565,2540,2540,2540,2540,6
|
|
20240405,151100,59243325,2535,2535,2535,2535,0
|
|
20240405,151000,59243325,2535,2535,2535,2535,0
|
|
20240405,150900,59243325,2535,2535,2535,2535,0
|
|
20240405,150800,59243325,2535,2535,2535,2535,0
|
|
20240405,150700,59243325,2535,2535,2535,2535,0
|
|
20240405,150600,59243325,2535,2535,2535,2535,93
|
|
20240405,150500,59007570,2540,2540,2540,2540,30
|
|
20240405,150400,58931370,2540,2540,2540,2540,0
|
|
20240405,150300,58931370,2540,2540,2540,2540,0
|
|
20240405,150200,58931370,2540,2540,2540,2540,0
|
|
20240405,150100,58931370,2540,2540,2540,2540,0
|
|
20240405,150000,58931370,2540,2540,2540,2540,1
|
|
20240405,145900,58928830,2535,2535,2535,2535,0
|
|
20240405,145800,58928830,2535,2535,2535,2535,0
|
|
20240405,145700,58928830,2535,2535,2535,2535,0
|
|
20240405,145600,58928830,2535,2535,2535,2535,0
|
|
20240405,145500,58928830,2535,2535,2535,2535,0
|
|
20240405,145400,58928830,2535,2535,2535,2535,200
|
|
20240405,145300,58421830,2545,2545,2545,2545,201
|
|
20240405,145200,57910285,2535,2545,2545,2535,780
|
|
20240405,145100,55929085,2535,2535,2535,2535,0
|
|
20240405,145000,55929085,2535,2545,2545,2535,780
|
|
20240405,144900,53947850,2545,2545,2545,2545,5
|
|
20240405,144800,53935125,2545,2545,2545,2545,6
|
|
20240405,144700,53919855,2550,2550,2550,2550,0
|
|
20240405,144600,53919855,2550,2550,2550,2550,0
|
|
20240405,144500,53919855,2550,2550,2550,2550,2
|
|
20240405,144400,53914755,2540,2540,2540,2540,0
|
|
20240405,144300,53914755,2540,2540,2540,2540,0
|
|
20240405,144200,53914755,2540,2540,2540,2540,0
|
|
20240405,144100,53914755,2540,2540,2540,2540,0
|
|
20240405,144000,53914755,2540,2540,2540,2540,0
|
|
20240405,143900,53914755,2540,2540,2540,2540,0
|
|
20240405,143800,53914755,2540,2540,2540,2540,0
|
|
20240405,143700,53914755,2540,2540,2540,2540,0
|
|
20240405,143600,53914755,2540,2540,2540,2540,0
|
|
20240405,143500,53914755,2540,2540,2540,2540,0
|
|
20240405,143400,53914755,2540,2540,2540,2540,2
|
|
20240405,143300,53909675,2535,2535,2535,2535,0
|
|
20240405,143200,53909675,2535,2535,2535,2535,0
|
|
20240405,143100,53909675,2535,2535,2535,2535,0
|
|
20240405,143000,53909675,2535,2535,2535,2535,0
|
|
20240405,142900,53909675,2535,2535,2535,2535,0
|
|
20240405,142800,53909675,2535,2535,2535,2535,0
|
|
20240405,142700,53909675,2535,2535,2535,2535,0
|
|
20240405,142600,53909675,2535,2535,2535,2535,0
|
|
20240405,142500,53909675,2535,2535,2535,2535,0
|
|
20240405,142400,53909675,2535,2535,2535,2535,0
|
|
20240405,142300,53909675,2535,2535,2535,2535,0
|
|
20240405,142200,53909675,2535,2535,2535,2535,0
|
|
20240405,142100,53909675,2535,2535,2535,2535,0
|
|
20240405,142000,53909675,2535,2535,2535,2535,0
|
|
20240405,141900,53909675,2535,2535,2535,2535,0
|
|
20240405,141800,53909675,2535,2550,2550,2535,460
|
|
20240405,141700,52739995,2540,2540,2540,2540,0
|
|
20240405,141600,52739995,2540,2540,2540,2540,0
|
|
20240405,141500,52739995,2540,2540,2540,2540,0
|
|
20240405,141400,52739995,2540,2540,2540,2540,0
|
|
20240405,141300,52739995,2540,2540,2540,2540,0
|
|
20240405,141200,52739995,2540,2540,2540,2540,0
|
|
20240405,141100,52739995,2540,2540,2540,2540,0
|
|
20240405,141000,52739995,2540,2540,2540,2540,0
|
|
20240405,140900,52739995,2540,2540,2540,2540,0
|
|
20240405,140800,52739995,2540,2540,2540,2540,84
|
|
20240405,140700,52526635,2545,2545,2545,2545,0
|
|
20240405,140600,52526635,2545,2545,2545,2545,11
|
|
20240405,140500,52498640,2545,2545,2545,2545,0
|
|
20240405,140400,52498640,2545,2545,2545,2545,0
|
|
20240405,140300,52498640,2545,2545,2545,2545,0
|
|
20240405,140200,52498640,2545,2545,2545,2545,0
|
|
20240405,140100,52498640,2545,2545,2545,2545,0
|
|
20240405,140000,52498640,2545,2545,2545,2545,0
|
|
20240405,135900,52498640,2545,2545,2545,2545,0
|
|
20240405,135800,52498640,2545,2545,2545,2545,0
|
|
20240405,135700,52498640,2545,2545,2545,2545,0
|
|
20240405,135600,52498640,2545,2545,2545,2545,0
|
|
20240405,135500,52498640,2545,2545,2545,2545,0
|
|
20240405,135400,52498640,2545,2545,2545,2545,0
|
|
20240405,135300,52498640,2545,2545,2545,2545,82
|
|
20240405,135200,52289950,2545,2545,2545,2545,1
|
|
20240405,135100,52287405,2550,2550,2570,2550,180
|
|
20240405,135000,51828365,2545,2545,2545,2545,0
|
|
20240405,134900,51828365,2545,2545,2545,2545,0
|
|
20240405,134800,51828365,2545,2545,2545,2545,0
|
|
20240405,134700,51828365,2545,2545,2545,2545,0
|
|
20240405,134600,51828365,2545,2545,2545,2545,0
|
|
20240405,134500,51828365,2545,2550,2550,2545,280
|
|
20240405,134400,51115065,2550,2550,2550,2550,0
|
|
20240405,134300,51115065,2550,2550,2550,2550,0
|
|
20240405,134200,51115065,2550,2550,2550,2550,0
|
|
20240405,134100,51115065,2550,2550,2550,2550,3
|
|
20240405,134000,51107415,2550,2550,2550,2550,0
|
|
20240405,133900,51107415,2550,2550,2550,2550,0
|
|
20240405,133800,51107415,2550,2550,2550,2550,0
|
|
20240405,133700,51107415,2550,2550,2550,2550,0
|
|
20240405,133600,51107415,2550,2550,2550,2550,0
|
|
20240405,133500,51107415,2550,2550,2550,2550,0
|
|
20240405,133400,51107415,2550,2550,2550,2550,0
|
|
20240405,133300,51107415,2550,2550,2550,2550,0
|
|
20240405,133200,51107415,2550,2550,2550,2550,0
|
|
20240405,133100,51107415,2550,2550,2550,2550,0
|
|
20240405,133000,51107415,2550,2550,2550,2550,0
|
|
20240405,132900,51107415,2550,2550,2550,2550,0
|
|
20240405,132800,51107415,2550,2550,2550,2550,5
|
|
20240405,132700,51094665,2555,2550,2565,2550,110
|
|
20240405,132600,50813225,2545,2545,2545,2545,0
|
|
20240405,132500,50813225,2545,2545,2545,2545,0
|
|
20240405,132400,50813225,2545,2545,2545,2545,0
|
|
20240405,132300,50813225,2545,2550,2550,2545,190
|
|
20240405,132200,50329200,2550,2550,2550,2550,0
|
|
20240405,132100,50329200,2550,2550,2550,2550,0
|
|
20240405,132000,50329200,2550,2550,2550,2550,0
|
|
20240405,131900,50329200,2550,2550,2550,2550,0
|
|
20240405,131800,50329200,2550,2550,2550,2550,1
|
|
20240405,131700,50326650,2545,2545,2545,2545,0
|
|
20240405,131600,50326650,2545,2545,2545,2545,0
|
|
20240405,131500,50326650,2545,2545,2545,2545,0
|
|
20240405,131400,50326650,2545,2545,2545,2545,0
|
|
20240405,131300,50326650,2545,2545,2545,2545,0
|
|
20240405,131200,50326650,2545,2545,2545,2545,0
|
|
20240405,131100,50326650,2545,2550,2550,2545,70
|
|
20240405,131000,50148325,2550,2550,2550,2550,0
|
|
20240405,130900,50148325,2550,2550,2550,2550,0
|
|
20240405,130800,50148325,2550,2550,2550,2550,0
|
|
20240405,130700,50148325,2550,2550,2550,2550,10
|
|
20240405,130600,50122825,2550,2550,2550,2550,30
|
|
20240405,130500,50046325,2550,2550,2550,2550,0
|
|
20240405,130400,50046325,2550,2550,2550,2550,0
|
|
20240405,130300,50046325,2550,2550,2550,2550,2
|
|
20240405,130200,50041225,2550,2550,2550,2550,0
|
|
20240405,130100,50041225,2550,2550,2550,2550,13
|
|
20240405,130000,50008075,2550,2550,2550,2550,13
|
|
20240405,125900,49974925,2560,2555,2560,2555,18
|
|
20240405,125800,49928880,2550,2550,2550,2550,8
|
|
20240405,125700,49908480,2555,2555,2555,2555,5
|
|
20240405,125600,49895705,2550,2550,2550,2550,13
|
|
20240405,125500,49862555,2550,2550,2550,2550,13
|
|
20240405,125400,49829405,2550,2550,2550,2550,104
|
|
20240405,125300,49564205,2550,2550,2550,2550,39
|
|
20240405,125200,49464755,2550,2550,2550,2550,0
|
|
20240405,125100,49464755,2550,2550,2550,2550,0
|
|
20240405,125000,49464755,2550,2550,2550,2550,0
|
|
20240405,124900,49464755,2550,2550,2550,2550,662
|
|
20240405,124800,47776655,2550,2550,2550,2550,0
|
|
20240405,124700,47776655,2550,2550,2550,2550,8
|
|
20240405,124600,47756255,2555,2550,2555,2550,18
|
|
20240405,124500,47710330,2550,2550,2550,2550,0
|
|
20240405,124400,47710330,2550,2550,2550,2550,13
|
|
20240405,124300,47677180,2550,2550,2550,2550,13
|
|
20240405,124200,47644030,2550,2550,2550,2550,308
|
|
20240405,124100,46858630,2540,2540,2540,2540,0
|
|
20240405,124000,46858630,2540,2540,2540,2540,0
|
|
20240405,123900,46858630,2540,2540,2540,2540,0
|
|
20240405,123800,46858630,2540,2540,2540,2540,0
|
|
20240405,123700,46858630,2540,2540,2540,2540,0
|
|
20240405,123600,46858630,2540,2540,2540,2540,0
|
|
20240405,123500,46858630,2540,2540,2540,2540,0
|
|
20240405,123400,46858630,2540,2540,2540,2540,0
|
|
20240405,123300,46858630,2540,2540,2540,2540,0
|
|
20240405,123200,46858630,2540,2540,2540,2540,0
|
|
20240405,123100,46858630,2540,2540,2540,2540,0
|
|
20240405,123000,46858630,2540,2545,2545,2540,1015
|
|
20240405,122900,44276030,2545,2545,2545,2545,0
|
|
20240405,122800,44276030,2545,2545,2545,2545,0
|
|
20240405,122700,44276030,2545,2545,2545,2545,0
|
|
20240405,122600,44276030,2545,2545,2545,2545,0
|
|
20240405,122500,44276030,2545,2545,2545,2545,0
|
|
20240405,122400,44276030,2545,2545,2545,2545,0
|
|
20240405,122300,44276030,2545,2545,2545,2545,0
|
|
20240405,122200,44276030,2545,2545,2545,2545,0
|
|
20240405,122100,44276030,2545,2545,2545,2545,0
|
|
20240405,122000,44276030,2545,2545,2545,2545,0
|
|
20240405,121900,44276030,2545,2545,2545,2545,5
|
|
20240405,121800,44263305,2545,2545,2545,2545,0
|
|
20240405,121700,44263305,2545,2545,2545,2545,0
|
|
20240405,121600,44263305,2545,2545,2545,2545,5
|
|
20240405,121500,44250580,2545,2545,2545,2545,0
|
|
20240405,121400,44250580,2545,2545,2545,2545,0
|
|
20240405,121300,44250580,2545,2545,2545,2545,0
|
|
20240405,121200,44250580,2545,2545,2545,2545,5
|
|
20240405,121100,44237855,2545,2545,2545,2545,0
|
|
20240405,121000,44237855,2545,2545,2545,2545,0
|
|
20240405,120900,44237855,2545,2545,2545,2545,0
|
|
20240405,120800,44237855,2545,2550,2550,2545,605
|
|
20240405,120700,42695130,2550,2550,2550,2550,0
|
|
20240405,120600,42695130,2550,2550,2550,2550,0
|
|
20240405,120500,42695130,2550,2550,2550,2550,0
|
|
20240405,120400,42695130,2550,2550,2550,2550,24
|
|
20240405,120300,42633930,2545,2550,2550,2545,29
|
|
20240405,120200,42560005,2550,2545,2550,2545,45
|
|
20240405,120100,42445295,2540,2545,2545,2540,24
|
|
20240405,120000,42384240,2540,2540,2540,2540,0
|
|
20240405,115900,42384240,2540,2540,2540,2540,0
|
|
20240405,115800,42384240,2540,2540,2540,2540,0
|
|
20240405,115700,42384240,2540,2540,2540,2540,0
|
|
20240405,115600,42384240,2540,2540,2540,2540,0
|
|
20240405,115500,42384240,2540,2540,2540,2540,0
|
|
20240405,115400,42384240,2540,2540,2540,2540,0
|
|
20240405,115300,42384240,2540,2540,2540,2540,0
|
|
20240405,115200,42384240,2540,2540,2540,2540,0
|
|
20240405,115100,42384240,2540,2540,2540,2540,5
|
|
20240405,115000,42371540,2540,2540,2540,2540,0
|
|
20240405,114900,42371540,2540,2540,2540,2540,0
|
|
20240405,114800,42371540,2540,2540,2540,2540,0
|
|
20240405,114700,42371540,2540,2540,2540,2540,5
|
|
20240405,114600,42358840,2535,2535,2535,2535,0
|
|
20240405,114500,42358840,2535,2535,2535,2535,0
|
|
20240405,114400,42358840,2535,2535,2535,2535,0
|
|
20240405,114300,42358840,2535,2535,2535,2535,0
|
|
20240405,114200,42358840,2535,2535,2535,2535,0
|
|
20240405,114100,42358840,2535,2535,2535,2535,0
|
|
20240405,114000,42358840,2535,2535,2535,2535,7
|
|
20240405,113900,42341095,2535,2535,2535,2535,0
|
|
20240405,113800,42341095,2535,2535,2535,2535,0
|
|
20240405,113700,42341095,2535,2530,2535,2530,23
|
|
20240405,113600,42282805,2530,2530,2530,2530,0
|
|
20240405,113500,42282805,2530,2530,2530,2530,0
|
|
20240405,113400,42282805,2530,2530,2530,2530,0
|
|
20240405,113300,42282805,2530,2530,2530,2530,2
|
|
20240405,113200,42277745,2525,2530,2530,2525,32
|
|
20240405,113100,42196870,2535,2535,2535,2535,0
|
|
20240405,113000,42196870,2535,2535,2535,2535,0
|
|
20240405,112900,42196870,2535,2535,2535,2535,0
|
|
20240405,112800,42196870,2535,2535,2535,2535,0
|
|
20240405,112700,42196870,2535,2535,2535,2535,0
|
|
20240405,112600,42196870,2535,2535,2535,2535,0
|
|
20240405,112500,42196870,2535,2535,2535,2535,0
|
|
20240405,112400,42196870,2535,2535,2535,2535,2
|
|
20240405,112300,42191800,2535,2535,2535,2535,5
|
|
20240405,112200,42179125,2535,2535,2535,2535,0
|
|
20240405,112100,42179125,2535,2535,2535,2535,1
|
|
20240405,112000,42176590,2545,2545,2545,2545,0
|
|
20240405,111900,42176590,2545,2545,2545,2545,0
|
|
20240405,111800,42176590,2545,2545,2545,2545,0
|
|
20240405,111700,42176590,2545,2545,2545,2520,3869
|
|
20240405,111600,32408220,2545,2545,2545,2545,0
|
|
20240405,111500,32408220,2545,2545,2545,2545,0
|
|
20240405,111400,32408220,2545,2545,2545,2545,6
|
|
20240405,111300,32392950,2550,2550,2550,2550,0
|
|
20240405,111200,32392950,2550,2550,2550,2550,0
|
|
20240405,111100,32392950,2550,2550,2550,2550,0
|
|
20240405,111000,32392950,2550,2550,2550,2550,0
|
|
20240405,110900,32392950,2550,2550,2550,2550,0
|
|
20240405,110800,32392950,2550,2550,2550,2550,0
|
|
20240405,110700,32392950,2550,2545,2550,2545,2
|
|
20240405,110600,32387855,2550,2550,2550,2550,0
|
|
20240405,110500,32387855,2550,2550,2550,2550,0
|
|
20240405,110400,32387855,2550,2550,2550,2550,0
|
|
20240405,110300,32387855,2550,2550,2550,2550,0
|
|
20240405,110200,32387855,2550,2550,2550,2550,0
|
|
20240405,110100,32387855,2550,2550,2550,2550,0
|
|
20240405,110000,32387855,2550,2550,2550,2550,0
|
|
20240405,105900,32387855,2550,2550,2550,2550,0
|
|
20240405,105800,32387855,2550,2550,2550,2550,0
|
|
20240405,105700,32387855,2550,2550,2550,2550,39
|
|
20240405,105600,32288405,2535,2535,2535,2535,0
|
|
20240405,105500,32288405,2535,2535,2535,2535,0
|
|
20240405,105400,32288405,2535,2535,2535,2535,0
|
|
20240405,105300,32288405,2535,2535,2535,2535,0
|
|
20240405,105200,32288405,2535,2535,2535,2535,0
|
|
20240405,105100,32288405,2535,2540,2540,2535,280
|
|
20240405,105000,31578580,2540,2540,2540,2540,0
|
|
20240405,104900,31578580,2540,2540,2540,2540,0
|
|
20240405,104800,31578580,2540,2545,2545,2540,233
|
|
20240405,104700,30986105,2545,2545,2545,2545,0
|
|
20240405,104600,30986105,2545,2545,2545,2545,0
|
|
20240405,104500,30986105,2545,2545,2545,2545,0
|
|
20240405,104400,30986105,2545,2545,2545,2545,0
|
|
20240405,104300,30986105,2545,2545,2545,2545,0
|
|
20240405,104200,30986105,2545,2550,2570,2545,456
|
|
20240405,104100,29823975,2550,2550,2550,2550,0
|
|
20240405,104000,29823975,2550,2550,2550,2550,0
|
|
20240405,103900,29823975,2550,2550,2550,2550,3
|
|
20240405,103800,29816325,2545,2545,2545,2545,0
|
|
20240405,103700,29816325,2545,2545,2545,2545,0
|
|
20240405,103600,29816325,2545,2545,2545,2545,0
|
|
20240405,103500,29816325,2545,2545,2545,2545,100
|
|
20240405,103400,29561825,2550,2550,2550,2550,0
|
|
20240405,103300,29561825,2550,2550,2550,2550,3
|
|
20240405,103200,29554175,2550,2550,2550,2550,2
|
|
20240405,103100,29549075,2560,2565,2565,2555,15
|
|
20240405,103000,29510675,2545,2550,2550,2545,449
|
|
20240405,102900,28367525,2550,2555,2555,2550,120
|
|
20240405,102800,28061505,2550,2550,2550,2550,13
|
|
20240405,102700,28028355,2550,2550,2550,2550,8
|
|
20240405,102600,28007955,2550,2550,2550,2550,6
|
|
20240405,102500,27992655,2550,2550,2550,2550,13
|
|
20240405,102400,27959505,2550,2555,2555,2550,340
|
|
20240405,102300,27090920,2555,2555,2555,2555,0
|
|
20240405,102200,27090920,2555,2555,2555,2555,14
|
|
20240405,102100,27055150,2555,2555,2555,2555,13
|
|
20240405,102000,27021935,2555,2555,2555,2555,0
|
|
20240405,101900,27021935,2555,2555,2555,2555,13
|
|
20240405,101800,26988720,2555,2560,2560,2555,13
|
|
20240405,101700,26955500,2555,2555,2555,2555,0
|
|
20240405,101600,26955500,2555,2555,2555,2555,13
|
|
20240405,101500,26922285,2560,2555,2560,2555,18
|
|
20240405,101400,26876270,2555,2555,2555,2555,0
|
|
20240405,101300,26876270,2555,2555,2555,2555,13
|
|
20240405,101200,26843055,2560,2560,2560,2560,645
|
|
20240405,101100,25191855,2560,2560,2560,2560,8
|
|
20240405,101000,25171375,2565,2565,2565,2565,5
|
|
20240405,100900,25158550,2560,2565,2565,2560,13
|
|
20240405,100800,25125245,2560,2560,2560,2560,8
|
|
20240405,100700,25104765,2565,2565,2565,2565,5
|
|
20240405,100600,25091940,2560,2560,2560,2560,16
|
|
20240405,100500,25050980,2560,2565,2565,2560,13
|
|
20240405,100400,25017695,2560,2560,2560,2560,0
|
|
20240405,100300,25017695,2560,2565,2565,2560,13
|
|
20240405,100200,24984390,2560,2565,2570,2560,225
|
|
20240405,100100,24407275,2560,2560,2560,2560,8
|
|
20240405,100000,24386795,2565,2565,2565,2560,13
|
|
20240405,095900,24353485,2565,2560,2565,2560,10
|
|
20240405,095800,24327860,2560,2560,2560,2560,6
|
|
20240405,095700,24312500,2565,2565,2565,2565,8
|
|
20240405,095600,24291980,2565,2565,2565,2565,7
|
|
20240405,095500,24274025,2570,2565,2570,2565,10
|
|
20240405,095400,24248365,2570,2555,2570,2555,17
|
|
20240405,095300,24204855,2560,2560,2560,2560,8
|
|
20240405,095200,24184375,2565,2570,2570,2565,6
|
|
20240405,095100,24168980,2555,2555,2555,2550,26
|
|
20240405,095000,24102625,2560,2555,2560,2555,27
|
|
20240405,094900,24033540,2555,2555,2560,2555,326
|
|
20240405,094800,23199810,2555,2555,2555,2555,15
|
|
20240405,094700,23161485,2555,2565,2570,2555,354
|
|
20240405,094600,22256835,2565,2565,2565,2565,5
|
|
20240405,094500,22244010,2555,2560,2560,2555,18
|
|
20240405,094400,22197995,2565,2560,2565,2560,3
|
|
20240405,094300,22190305,2560,2560,2560,2560,7
|
|
20240405,094200,22172385,2565,2555,2565,2555,18
|
|
20240405,094100,22126345,2550,2550,2550,2550,1
|
|
20240405,094000,22123795,2565,2565,2565,2565,5
|
|
20240405,093900,22110970,2550,2555,2555,2550,21
|
|
20240405,093800,22057415,2550,2550,2550,2550,13
|
|
20240405,093700,22024265,2555,2555,2555,2555,0
|
|
20240405,093600,22024265,2555,2555,2555,2555,13
|
|
20240405,093500,21991050,2555,2555,2555,2555,27
|
|
20240405,093400,21922065,2570,2555,2570,2555,14
|
|
20240405,093300,21886220,2550,2570,2570,2550,39
|
|
20240405,093200,21786340,2570,2560,2570,2560,997
|
|
20240405,093100,19224180,2550,2550,2550,2550,0
|
|
20240405,093000,19224180,2550,2550,2550,2550,10
|
|
20240405,092900,19198680,2555,2565,2565,2555,13
|
|
20240405,092800,19165410,2565,2540,2565,2540,285
|
|
20240405,092700,18439285,2540,2540,2540,2540,2
|
|
20240405,092600,18434205,2540,2540,2540,2540,106
|
|
20240405,092500,18164965,2540,2540,2540,2540,150
|
|
20240405,092400,17783965,2545,2545,2545,2545,0
|
|
20240405,092300,17783965,2545,2545,2545,2545,16
|
|
20240405,092200,17743245,2530,2545,2550,2500,4217
|
|
20240405,092100,7127065,2550,2550,2550,2550,114
|
|
20240405,092000,6836365,2550,2545,2550,2540,731
|
|
20240405,091900,4976575,2545,2560,2560,2545,588
|
|
20240405,091800,3476755,2560,2565,2565,2560,437
|
|
20240405,091700,2357400,2565,2565,2565,2565,20
|
|
20240405,091600,2306100,2570,2570,2570,2570,0
|
|
20240405,091500,2306100,2570,2575,2575,2570,651
|
|
20240405,091400,632845,2575,2575,2575,2575,13
|
|
20240405,091300,599370,2575,2575,2575,2575,7
|
|
20240405,091200,581345,2575,2575,2575,2575,6
|
|
20240405,091100,565895,2575,2575,2575,2575,20
|
|
20240405,091000,514395,2580,2580,2580,2580,19
|
|
20240405,090900,465375,2580,2580,2580,2580,7
|
|
20240405,090800,447315,2580,2585,2585,2580,118
|
|
20240405,090700,142795,2585,2585,2585,2585,2
|
|
20240405,090600,137625,2590,2590,2590,2590,7
|
|
20240405,090500,119495,2590,2590,2590,2590,0
|
|
20240405,090400,119495,2590,2590,2590,2590,0
|
|
20240405,090300,119495,2590,2590,2590,2590,0
|
|
20240405,090200,119495,2590,2590,2590,2590,2
|
|
20240405,090100,114315,2590,2590,2590,2590,6
|
|
20240405,090000,98775,2595,2600,2600,2595,38
|