592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184900,25907200,2280,2280,2280,2280,137
|
|
20240417,184800,25907200,2280,2280,2280,2280,0
|
|
20240417,184700,25907200,2280,2280,2280,2280,0
|
|
20240417,184600,25907200,2280,2280,2280,2280,0
|
|
20240417,184500,25907200,2280,2280,2280,2280,0
|
|
20240417,184400,25907200,2280,2280,2280,2280,0
|
|
20240417,184300,25907200,2280,2280,2280,2280,0
|
|
20240417,184200,25907200,2280,2280,2280,2280,0
|
|
20240417,184100,25907200,2280,2280,2280,2280,0
|
|
20240417,184000,25907200,2280,2280,2280,2280,0
|
|
20240417,183900,25907200,2280,2280,2280,2280,0
|
|
20240417,183800,25907200,2280,2280,2280,2280,0
|
|
20240417,183700,25907200,2280,2280,2280,2280,0
|
|
20240417,183600,25907200,2280,2280,2280,2280,0
|
|
20240417,183500,25907200,2280,2280,2280,2280,0
|
|
20240417,183400,25907200,2280,2280,2280,2280,0
|
|
20240417,183300,25907200,2280,2280,2280,2280,0
|
|
20240417,183200,25907200,2280,2280,2280,2280,0
|
|
20240417,183100,25907200,2280,2280,2280,2280,0
|
|
20240417,183000,25907200,2280,2280,2280,2280,0
|
|
20240417,182900,25907200,2280,2280,2280,2280,0
|
|
20240417,182800,25907200,2280,2280,2280,2280,0
|
|
20240417,182700,25907200,2280,2280,2280,2280,0
|
|
20240417,182600,25907200,2280,2280,2280,2280,0
|
|
20240417,182500,25907200,2280,2280,2280,2280,0
|
|
20240417,182400,25907200,2280,2280,2280,2280,0
|
|
20240417,182300,25907200,2280,2280,2280,2280,0
|
|
20240417,182200,25907200,2280,2280,2280,2280,0
|
|
20240417,182100,25907200,2280,2280,2280,2280,0
|
|
20240417,182000,25907200,2280,2280,2280,2280,0
|
|
20240417,181900,25907200,2280,2280,2280,2280,137
|
|
20240417,181800,25907200,2280,2280,2280,2280,0
|
|
20240417,181700,25907200,2280,2280,2280,2280,0
|
|
20240417,181600,25907200,2280,2280,2280,2280,0
|
|
20240417,181500,25907200,2280,2280,2280,2280,0
|
|
20240417,181400,25907200,2280,2280,2280,2280,0
|
|
20240417,181300,25907200,2280,2280,2280,2280,0
|
|
20240417,181200,25907200,2280,2280,2280,2280,0
|
|
20240417,181100,25907200,2280,2280,2280,2280,0
|
|
20240417,181000,25907200,2280,2280,2280,2280,0
|
|
20240417,180900,25907200,2280,2280,2280,2280,0
|
|
20240417,180800,25907200,2280,2280,2280,2280,0
|
|
20240417,180700,25907200,2280,2280,2280,2280,0
|
|
20240417,180600,25907200,2280,2280,2280,2280,0
|
|
20240417,180500,25907200,2280,2280,2280,2280,0
|
|
20240417,180400,25907200,2280,2280,2280,2280,0
|
|
20240417,180300,25907200,2280,2280,2280,2280,0
|
|
20240417,180200,25907200,2280,2280,2280,2280,0
|
|
20240417,180100,25907200,2280,2280,2280,2280,0
|
|
20240417,180000,25907200,2280,2280,2280,2280,0
|
|
20240417,175900,25907200,2280,2280,2280,2280,0
|
|
20240417,175800,25907200,2280,2280,2280,2280,0
|
|
20240417,175700,25907200,2280,2280,2280,2280,0
|
|
20240417,175600,25907200,2280,2280,2280,2280,0
|
|
20240417,175500,25907200,2280,2280,2280,2280,0
|
|
20240417,175400,25907200,2280,2280,2280,2280,0
|
|
20240417,175300,25907200,2280,2280,2280,2280,0
|
|
20240417,175200,25907200,2280,2280,2280,2280,0
|
|
20240417,175100,25907200,2280,2280,2280,2280,0
|
|
20240417,175000,25907200,2280,2280,2280,2280,0
|
|
20240417,174900,25907200,2280,2280,2280,2280,137
|
|
20240417,174800,25907200,2280,2280,2280,2280,0
|
|
20240417,174700,25907200,2280,2280,2280,2280,0
|
|
20240417,174600,25907200,2280,2280,2280,2280,0
|
|
20240417,174500,25907200,2280,2280,2280,2280,0
|
|
20240417,174400,25907200,2280,2280,2280,2280,0
|
|
20240417,174300,25907200,2280,2280,2280,2280,0
|
|
20240417,174200,25907200,2280,2280,2280,2280,0
|
|
20240417,174100,25907200,2280,2280,2280,2280,0
|
|
20240417,174000,25907200,2280,2280,2280,2280,0
|
|
20240417,173900,25907200,2280,2280,2280,2280,0
|
|
20240417,173800,25907200,2280,2280,2280,2280,0
|
|
20240417,173700,25907200,2280,2280,2280,2280,0
|
|
20240417,173600,25907200,2280,2280,2280,2280,0
|
|
20240417,173500,25907200,2280,2280,2280,2280,0
|
|
20240417,173400,25907200,2280,2280,2280,2280,0
|
|
20240417,173300,25907200,2280,2280,2280,2280,0
|
|
20240417,173200,25907200,2280,2280,2280,2280,0
|
|
20240417,173100,25907200,2280,2280,2280,2280,0
|
|
20240417,173000,25907200,2280,2280,2280,2280,0
|
|
20240417,172900,25907200,2280,2280,2280,2280,0
|
|
20240417,172800,25907200,2280,2280,2280,2280,0
|
|
20240417,172700,25907200,2280,2280,2280,2280,0
|
|
20240417,172600,25907200,2280,2280,2280,2280,0
|
|
20240417,172500,25907200,2280,2280,2280,2280,0
|
|
20240417,172400,25907200,2280,2280,2280,2280,0
|
|
20240417,172300,25907200,2280,2280,2280,2280,0
|
|
20240417,172200,25907200,2280,2280,2280,2280,0
|
|
20240417,172100,25907200,2280,2280,2280,2280,0
|
|
20240417,172000,25907200,2280,2280,2280,2280,0
|
|
20240417,171900,25907200,2280,2280,2280,2280,137
|
|
20240417,171800,25907200,2280,2280,2280,2280,0
|
|
20240417,171700,25907200,2280,2280,2280,2280,0
|
|
20240417,171600,25907200,2280,2280,2280,2280,0
|
|
20240417,171500,25907200,2280,2280,2280,2280,0
|
|
20240417,171400,25907200,2280,2280,2280,2280,0
|
|
20240417,171300,25907200,2280,2280,2280,2280,0
|
|
20240417,171200,25907200,2280,2280,2280,2280,0
|
|
20240417,171100,25907200,2280,2280,2280,2280,0
|
|
20240417,171000,25907200,2280,2280,2280,2280,0
|
|
20240417,170900,25907200,2280,2280,2280,2280,0
|
|
20240417,170800,25907200,2280,2280,2280,2280,0
|
|
20240417,170700,25907200,2280,2280,2280,2280,0
|
|
20240417,170600,25907200,2280,2280,2280,2280,0
|
|
20240417,170500,25907200,2280,2280,2280,2280,0
|
|
20240417,170400,25907200,2280,2280,2280,2280,0
|
|
20240417,170300,25907200,2280,2280,2280,2280,0
|
|
20240417,170200,25907200,2280,2280,2280,2280,0
|
|
20240417,170100,25907200,2280,2280,2280,2280,0
|
|
20240417,170000,25907200,2280,2280,2280,2280,0
|
|
20240417,165900,25907200,2280,2280,2280,2280,0
|
|
20240417,165800,25907200,2280,2280,2280,2280,0
|
|
20240417,165700,25907200,2280,2280,2280,2280,0
|
|
20240417,165600,25907200,2280,2280,2280,2280,0
|
|
20240417,165500,25907200,2280,2280,2280,2280,0
|
|
20240417,165400,25907200,2280,2280,2280,2280,0
|
|
20240417,165300,25907200,2280,2280,2280,2280,0
|
|
20240417,165200,25907200,2280,2280,2280,2280,0
|
|
20240417,165100,25907200,2280,2280,2280,2280,0
|
|
20240417,165000,25907200,2280,2280,2280,2280,0
|
|
20240417,164900,25907200,2280,2280,2280,2280,137
|
|
20240417,164800,25907200,2280,2280,2280,2280,0
|
|
20240417,164700,25907200,2280,2280,2280,2280,0
|
|
20240417,164600,25907200,2280,2280,2280,2280,0
|
|
20240417,164500,25907200,2280,2280,2280,2280,0
|
|
20240417,164400,25907200,2280,2280,2280,2280,0
|
|
20240417,164300,25907200,2280,2280,2280,2280,0
|
|
20240417,164200,25907200,2280,2280,2280,2280,0
|
|
20240417,164100,25907200,2280,2280,2280,2280,0
|
|
20240417,164000,25907200,2280,2280,2280,2280,0
|
|
20240417,163900,25907200,2280,2280,2280,2280,0
|
|
20240417,163800,25907200,2280,2280,2280,2280,0
|
|
20240417,163700,25907200,2280,2280,2280,2280,0
|
|
20240417,163600,25907200,2280,2280,2280,2280,0
|
|
20240417,163500,25907200,2280,2280,2280,2280,0
|
|
20240417,163400,25907200,2280,2280,2280,2280,0
|
|
20240417,163300,25907200,2280,2280,2280,2280,0
|
|
20240417,163200,25907200,2280,2280,2280,2280,0
|
|
20240417,163100,25907200,2280,2280,2280,2280,0
|
|
20240417,163000,25907200,2280,2280,2280,2280,0
|
|
20240417,162900,25907200,2280,2280,2280,2280,0
|
|
20240417,162800,25907200,2280,2280,2280,2280,0
|
|
20240417,162700,25907200,2280,2280,2280,2280,0
|
|
20240417,162600,25907200,2280,2280,2280,2280,0
|
|
20240417,162500,25907200,2280,2280,2280,2280,0
|
|
20240417,162400,25907200,2280,2280,2280,2280,0
|
|
20240417,162300,25907200,2280,2280,2280,2280,0
|
|
20240417,162200,25907200,2280,2280,2280,2280,0
|
|
20240417,162100,25907200,2280,2280,2280,2280,0
|
|
20240417,162000,25907200,2280,2280,2280,2280,0
|
|
20240417,161900,25907200,2280,2280,2280,2280,137
|
|
20240417,161800,25907200,2280,2280,2280,2280,0
|
|
20240417,161700,25907200,2280,2280,2280,2280,0
|
|
20240417,161600,25907200,2280,2280,2280,2280,0
|
|
20240417,161500,25907200,2280,2280,2280,2280,0
|
|
20240417,161400,25907200,2280,2280,2280,2280,0
|
|
20240417,161300,25907200,2280,2280,2280,2280,0
|
|
20240417,161200,25907200,2280,2280,2280,2280,0
|
|
20240417,161100,25907200,2280,2280,2280,2280,0
|
|
20240417,161000,25907200,2280,2280,2280,2280,0
|
|
20240417,160900,25907200,2280,2280,2280,2280,0
|
|
20240417,160800,25907200,2280,2280,2280,2280,0
|
|
20240417,160700,25907200,2280,2280,2280,2280,0
|
|
20240417,160600,25907200,2280,2280,2280,2280,0
|
|
20240417,160500,25907200,2280,2280,2280,2280,0
|
|
20240417,160400,25907200,2280,2280,2280,2280,0
|
|
20240417,160300,25907200,2280,2280,2280,2280,0
|
|
20240417,160200,25907200,2280,2280,2280,2280,0
|
|
20240417,160100,25907200,2280,2280,2280,2280,0
|
|
20240417,160000,25907200,2280,2280,2280,2280,0
|
|
20240417,155900,25907200,2280,2280,2280,2280,0
|
|
20240417,155800,25907200,2280,2280,2280,2280,0
|
|
20240417,155700,25907200,2280,2280,2280,2280,0
|
|
20240417,155600,25907200,2280,2280,2280,2280,0
|
|
20240417,155500,25907200,2280,2280,2280,2280,0
|
|
20240417,155400,25907200,2280,2280,2280,2280,0
|
|
20240417,155300,25907200,2280,2280,2280,2280,0
|
|
20240417,155200,25907200,2280,2280,2280,2280,0
|
|
20240417,155100,25907200,2280,2280,2280,2280,0
|
|
20240417,155000,25907200,2280,2280,2280,2280,0
|
|
20240417,154900,25907200,2280,2280,2280,2280,137
|
|
20240417,154800,25907200,2280,2280,2280,2280,0
|
|
20240417,154700,25907200,2280,2280,2280,2280,0
|
|
20240417,154600,25907200,2280,2280,2280,2280,0
|
|
20240417,154500,25907200,2280,2280,2280,2280,0
|
|
20240417,154400,25907200,2280,2280,2280,2280,0
|
|
20240417,154300,25907200,2280,2280,2280,2280,0
|
|
20240417,154200,25907200,2280,2280,2280,2280,0
|
|
20240417,154100,25907200,2280,2280,2280,2280,0
|
|
20240417,154000,25907200,2280,2280,2280,2280,0
|
|
20240417,153900,25907200,2280,2280,2280,2280,0
|
|
20240417,153800,25907200,2280,2280,2280,2280,0
|
|
20240417,153700,25907200,2280,2280,2280,2280,0
|
|
20240417,153600,25907200,2280,2280,2280,2280,0
|
|
20240417,153500,25907200,2280,2280,2280,2280,0
|
|
20240417,153400,25907200,2280,2280,2280,2280,0
|
|
20240417,153300,25907200,2280,2280,2280,2280,0
|
|
20240417,153200,25907200,2280,2280,2280,2280,0
|
|
20240417,153100,25907200,2280,2280,2280,2280,0
|
|
20240417,153000,25907200,2280,2280,2280,2280,137
|
|
20240417,152900,25594840,2265,2265,2265,2265,0
|
|
20240417,152800,25594840,2265,2265,2265,2265,0
|
|
20240417,152700,25594840,2265,2265,2265,2265,0
|
|
20240417,152600,25594840,2265,2265,2265,2265,0
|
|
20240417,152500,25594840,2265,2265,2265,2265,0
|
|
20240417,152400,25594840,2265,2265,2265,2265,0
|
|
20240417,152300,25594840,2265,2265,2265,2265,0
|
|
20240417,152200,25594840,2265,2265,2265,2265,0
|
|
20240417,152100,25594840,2265,2265,2265,2265,0
|
|
20240417,152000,25594840,2265,2265,2265,2265,0
|
|
20240417,151900,25594840,2265,2265,2265,2265,0
|
|
20240417,151800,25594840,2265,2260,2265,2260,8
|
|
20240417,151700,25576755,2265,2265,2265,2265,376
|
|
20240417,151600,24725115,2265,2265,2265,2265,232
|
|
20240417,151500,24199635,2270,2280,2280,2270,356
|
|
20240417,151400,23391500,2270,2280,2280,2270,579
|
|
20240417,151300,22077015,2280,2280,2280,2280,2
|
|
20240417,151200,22072455,2285,2285,2285,2285,0
|
|
20240417,151100,22072455,2285,2285,2285,2285,0
|
|
20240417,151000,22072455,2285,2285,2285,2285,0
|
|
20240417,150900,22072455,2285,2285,2285,2285,1
|
|
20240417,150800,22070170,2275,2275,2275,2275,1
|
|
20240417,150700,22067895,2270,2270,2270,2270,0
|
|
20240417,150600,22067895,2270,2270,2270,2270,0
|
|
20240417,150500,22067895,2270,2270,2270,2270,0
|
|
20240417,150400,22067895,2270,2270,2270,2270,0
|
|
20240417,150300,22067895,2270,2270,2270,2270,0
|
|
20240417,150200,22067895,2270,2270,2270,2270,0
|
|
20240417,150100,22067895,2270,2270,2270,2270,0
|
|
20240417,150000,22067895,2270,2270,2270,2270,0
|
|
20240417,145900,22067895,2270,2270,2270,2270,0
|
|
20240417,145800,22067895,2270,2280,2280,2270,2
|
|
20240417,145700,22063345,2280,2280,2280,2280,0
|
|
20240417,145600,22063345,2280,2280,2280,2280,0
|
|
20240417,145500,22063345,2280,2280,2280,2280,0
|
|
20240417,145400,22063345,2280,2280,2280,2280,0
|
|
20240417,145300,22063345,2280,2280,2280,2280,0
|
|
20240417,145200,22063345,2280,2280,2280,2280,1
|
|
20240417,145100,22061065,2285,2285,2285,2285,0
|
|
20240417,145000,22061065,2285,2285,2285,2285,6
|
|
20240417,144900,22047355,2285,2285,2285,2285,0
|
|
20240417,144800,22047355,2285,2285,2285,2285,1
|
|
20240417,144700,22045070,2290,2290,2290,2290,1
|
|
20240417,144600,22042780,2290,2290,2290,2290,11
|
|
20240417,144500,22017590,2295,2295,2295,2295,0
|
|
20240417,144400,22017590,2295,2295,2295,2295,0
|
|
20240417,144300,22017590,2295,2295,2295,2295,0
|
|
20240417,144200,22017590,2295,2295,2295,2295,0
|
|
20240417,144100,22017590,2295,2300,2300,2295,2
|
|
20240417,144000,22012995,2295,2295,2295,2290,5
|
|
20240417,143900,22001530,2300,2305,2305,2300,2
|
|
20240417,143800,21996925,2305,2305,2305,2305,2
|
|
20240417,143700,21992315,2310,2310,2310,2310,0
|
|
20240417,143600,21992315,2310,2280,2310,2280,191
|
|
20240417,143500,21554845,2270,2290,2290,2270,32
|
|
20240417,143400,21482060,2295,2295,2295,2295,0
|
|
20240417,143300,21482060,2295,2295,2295,2295,1
|
|
20240417,143200,21479765,2295,2295,2295,2295,1
|
|
20240417,143100,21477470,2295,2290,2295,2290,7
|
|
20240417,143000,21461410,2285,2285,2285,2285,23
|
|
20240417,142900,21408855,2285,2285,2285,2285,25
|
|
20240417,142800,21351730,2285,2285,2285,2285,0
|
|
20240417,142700,21351730,2285,2285,2285,2285,0
|
|
20240417,142600,21351730,2285,2285,2285,2285,0
|
|
20240417,142500,21351730,2285,2285,2285,2285,0
|
|
20240417,142400,21351730,2285,2285,2285,2285,0
|
|
20240417,142300,21351730,2285,2285,2285,2285,0
|
|
20240417,142200,21351730,2285,2285,2285,2285,0
|
|
20240417,142100,21351730,2285,2285,2285,2285,0
|
|
20240417,142000,21351730,2285,2285,2285,2285,0
|
|
20240417,141900,21351730,2285,2285,2285,2285,1
|
|
20240417,141800,21349445,2285,2285,2285,2285,0
|
|
20240417,141700,21349445,2285,2285,2285,2285,0
|
|
20240417,141600,21349445,2285,2285,2285,2285,0
|
|
20240417,141500,21349445,2285,2285,2285,2285,0
|
|
20240417,141400,21349445,2285,2280,2285,2280,5
|
|
20240417,141300,21338030,2285,2285,2285,2285,0
|
|
20240417,141200,21338030,2285,2285,2285,2285,0
|
|
20240417,141100,21338030,2285,2285,2285,2285,0
|
|
20240417,141000,21338030,2285,2285,2285,2285,0
|
|
20240417,140900,21338030,2285,2285,2285,2285,0
|
|
20240417,140800,21338030,2285,2285,2285,2285,0
|
|
20240417,140700,21338030,2285,2285,2285,2285,0
|
|
20240417,140600,21338030,2285,2285,2285,2285,0
|
|
20240417,140500,21338030,2285,2285,2285,2285,0
|
|
20240417,140400,21338030,2285,2280,2285,2280,2
|
|
20240417,140300,21333465,2285,2280,2285,2280,2
|
|
20240417,140200,21328900,2275,2275,2275,2275,0
|
|
20240417,140100,21328900,2275,2275,2275,2275,0
|
|
20240417,140000,21328900,2275,2275,2275,2275,0
|
|
20240417,135900,21328900,2275,2275,2275,2275,0
|
|
20240417,135800,21328900,2275,2275,2275,2275,2
|
|
20240417,135700,21324350,2270,2275,2275,2270,213
|
|
20240417,135600,20839820,2280,2280,2280,2280,0
|
|
20240417,135500,20839820,2280,2280,2280,2280,0
|
|
20240417,135400,20839820,2280,2280,2280,2280,0
|
|
20240417,135300,20839820,2280,2280,2280,2280,0
|
|
20240417,135200,20839820,2280,2280,2280,2280,0
|
|
20240417,135100,20839820,2280,2280,2280,2280,0
|
|
20240417,135000,20839820,2280,2280,2280,2280,0
|
|
20240417,134900,20839820,2280,2280,2280,2280,100
|
|
20240417,134800,20611820,2280,2275,2280,2275,402
|
|
20240417,134700,19695270,2275,2275,2275,2275,0
|
|
20240417,134600,19695270,2275,2275,2275,2275,0
|
|
20240417,134500,19695270,2275,2275,2275,2275,165
|
|
20240417,134400,19319895,2280,2280,2280,2280,0
|
|
20240417,134300,19319895,2280,2280,2280,2280,0
|
|
20240417,134200,19319895,2280,2280,2280,2280,9
|
|
20240417,134100,19299375,2280,2280,2280,2280,1
|
|
20240417,134000,19297095,2275,2275,2275,2275,0
|
|
20240417,133900,19297095,2275,2275,2275,2275,0
|
|
20240417,133800,19297095,2275,2275,2275,2275,0
|
|
20240417,133700,19297095,2275,2275,2275,2275,0
|
|
20240417,133600,19297095,2275,2275,2275,2275,100
|
|
20240417,133500,19069595,2275,2275,2275,2275,11
|
|
20240417,133400,19044570,2275,2275,2275,2275,0
|
|
20240417,133300,19044570,2275,2275,2275,2275,0
|
|
20240417,133200,19044570,2275,2275,2275,2275,0
|
|
20240417,133100,19044570,2275,2275,2275,2275,0
|
|
20240417,133000,19044570,2275,2275,2275,2275,0
|
|
20240417,132900,19044570,2275,2275,2275,2275,0
|
|
20240417,132800,19044570,2275,2275,2275,2275,0
|
|
20240417,132700,19044570,2275,2275,2275,2275,0
|
|
20240417,132600,19044570,2275,2275,2275,2275,0
|
|
20240417,132500,19044570,2275,2275,2275,2275,1
|
|
20240417,132400,19042295,2280,2280,2280,2280,0
|
|
20240417,132300,19042295,2280,2280,2280,2280,0
|
|
20240417,132200,19042295,2280,2280,2280,2280,0
|
|
20240417,132100,19042295,2280,2280,2280,2280,0
|
|
20240417,132000,19042295,2280,2280,2280,2280,20
|
|
20240417,131900,18996695,2275,2275,2275,2275,0
|
|
20240417,131800,18996695,2275,2275,2275,2275,0
|
|
20240417,131700,18996695,2275,2275,2275,2275,0
|
|
20240417,131600,18996695,2275,2275,2275,2275,0
|
|
20240417,131500,18996695,2275,2275,2275,2275,0
|
|
20240417,131400,18996695,2275,2275,2275,2275,87
|
|
20240417,131300,18798770,2275,2275,2275,2275,500
|
|
20240417,131200,17661270,2270,2270,2270,2270,0
|
|
20240417,131100,17661270,2270,2270,2270,2270,10
|
|
20240417,131000,17638570,2275,2275,2275,2275,1
|
|
20240417,130900,17636295,2275,2275,2275,2275,0
|
|
20240417,130800,17636295,2275,2275,2275,2275,0
|
|
20240417,130700,17636295,2275,2275,2275,2275,0
|
|
20240417,130600,17636295,2275,2275,2275,2275,0
|
|
20240417,130500,17636295,2275,2275,2275,2275,0
|
|
20240417,130400,17636295,2275,2275,2275,2275,0
|
|
20240417,130300,17636295,2275,2275,2275,2275,0
|
|
20240417,130200,17636295,2275,2275,2275,2275,0
|
|
20240417,130100,17636295,2275,2275,2275,2275,0
|
|
20240417,130000,17636295,2275,2275,2275,2275,0
|
|
20240417,125900,17636295,2275,2275,2275,2275,0
|
|
20240417,125800,17636295,2275,2275,2275,2275,1
|
|
20240417,125700,17634020,2275,2275,2275,2275,0
|
|
20240417,125600,17634020,2275,2275,2275,2275,0
|
|
20240417,125500,17634020,2275,2275,2275,2275,100
|
|
20240417,125400,17406520,2275,2275,2275,2275,0
|
|
20240417,125300,17406520,2275,2275,2275,2275,0
|
|
20240417,125200,17406520,2275,2275,2275,2275,0
|
|
20240417,125100,17406520,2275,2275,2275,2275,0
|
|
20240417,125000,17406520,2275,2275,2275,2275,0
|
|
20240417,124900,17406520,2275,2275,2275,2275,0
|
|
20240417,124800,17406520,2275,2275,2275,2275,0
|
|
20240417,124700,17406520,2275,2275,2275,2275,0
|
|
20240417,124600,17406520,2275,2275,2275,2275,0
|
|
20240417,124500,17406520,2275,2275,2275,2275,0
|
|
20240417,124400,17406520,2275,2275,2275,2275,0
|
|
20240417,124300,17406520,2275,2275,2275,2275,50
|
|
20240417,124200,17292770,2275,2275,2275,2275,0
|
|
20240417,124100,17292770,2275,2275,2275,2275,0
|
|
20240417,124000,17292770,2275,2275,2275,2275,0
|
|
20240417,123900,17292770,2275,2275,2275,2275,0
|
|
20240417,123800,17292770,2275,2275,2275,2275,1
|
|
20240417,123700,17290495,2275,2275,2275,2275,0
|
|
20240417,123600,17290495,2275,2275,2275,2275,0
|
|
20240417,123500,17290495,2275,2275,2275,2275,0
|
|
20240417,123400,17290495,2275,2275,2275,2275,0
|
|
20240417,123300,17290495,2275,2275,2275,2275,0
|
|
20240417,123200,17290495,2275,2275,2275,2275,1
|
|
20240417,123100,17288220,2275,2275,2275,2275,0
|
|
20240417,123000,17288220,2275,2275,2275,2275,1000
|
|
20240417,122900,15013220,2275,2275,2275,2275,0
|
|
20240417,122800,15013220,2275,2275,2275,2275,0
|
|
20240417,122700,15013220,2275,2275,2275,2275,0
|
|
20240417,122600,15013220,2275,2275,2275,2275,0
|
|
20240417,122500,15013220,2275,2275,2275,2275,0
|
|
20240417,122400,15013220,2275,2275,2275,2275,0
|
|
20240417,122300,15013220,2275,2275,2275,2275,0
|
|
20240417,122200,15013220,2275,2275,2275,2275,0
|
|
20240417,122100,15013220,2275,2275,2275,2275,0
|
|
20240417,122000,15013220,2275,2275,2275,2275,0
|
|
20240417,121900,15013220,2275,2275,2275,2275,0
|
|
20240417,121800,15013220,2275,2275,2275,2275,0
|
|
20240417,121700,15013220,2275,2275,2275,2275,0
|
|
20240417,121600,15013220,2275,2275,2275,2275,0
|
|
20240417,121500,15013220,2275,2275,2275,2275,0
|
|
20240417,121400,15013220,2275,2275,2275,2275,0
|
|
20240417,121300,15013220,2275,2275,2275,2275,0
|
|
20240417,121200,15013220,2275,2275,2275,2275,1
|
|
20240417,121100,15010945,2275,2275,2275,2275,0
|
|
20240417,121000,15010945,2275,2275,2275,2275,0
|
|
20240417,120900,15010945,2275,2275,2275,2275,0
|
|
20240417,120800,15010945,2275,2275,2275,2275,1
|
|
20240417,120700,15008670,2270,2270,2270,2270,4
|
|
20240417,120600,14999590,2275,2275,2275,2275,0
|
|
20240417,120500,14999590,2275,2275,2275,2275,0
|
|
20240417,120400,14999590,2275,2275,2275,2275,0
|
|
20240417,120300,14999590,2275,2275,2275,2275,1
|
|
20240417,120200,14997315,2275,2275,2275,2275,0
|
|
20240417,120100,14997315,2275,2275,2275,2275,0
|
|
20240417,120000,14997315,2275,2275,2275,2275,0
|
|
20240417,115900,14997315,2275,2275,2275,2275,0
|
|
20240417,115800,14997315,2275,2275,2275,2275,0
|
|
20240417,115700,14997315,2275,2275,2275,2275,11
|
|
20240417,115600,14972290,2275,2275,2275,2275,0
|
|
20240417,115500,14972290,2275,2275,2275,2275,0
|
|
20240417,115400,14972290,2275,2275,2275,2275,0
|
|
20240417,115300,14972290,2275,2275,2275,2275,0
|
|
20240417,115200,14972290,2275,2275,2275,2275,0
|
|
20240417,115100,14972290,2275,2275,2275,2275,0
|
|
20240417,115000,14972290,2275,2275,2275,2275,1
|
|
20240417,114900,14970015,2270,2270,2270,2270,1
|
|
20240417,114800,14967745,2265,2265,2265,2265,0
|
|
20240417,114700,14967745,2265,2265,2265,2265,0
|
|
20240417,114600,14967745,2265,2270,2270,2265,351
|
|
20240417,114500,14172725,2275,2275,2275,2275,0
|
|
20240417,114400,14172725,2275,2275,2275,2275,0
|
|
20240417,114300,14172725,2275,2275,2275,2275,0
|
|
20240417,114200,14172725,2275,2275,2275,2275,0
|
|
20240417,114100,14172725,2275,2275,2275,2275,0
|
|
20240417,114000,14172725,2275,2270,2275,2270,5
|
|
20240417,113900,14161370,2270,2270,2270,2270,0
|
|
20240417,113800,14161370,2270,2270,2270,2270,0
|
|
20240417,113700,14161370,2270,2270,2270,2270,5
|
|
20240417,113600,14150020,2270,2270,2270,2270,0
|
|
20240417,113500,14150020,2270,2270,2270,2270,0
|
|
20240417,113400,14150020,2270,2270,2270,2270,0
|
|
20240417,113300,14150020,2270,2270,2270,2270,0
|
|
20240417,113200,14150020,2270,2270,2270,2270,0
|
|
20240417,113100,14150020,2270,2270,2270,2270,0
|
|
20240417,113000,14150020,2270,2270,2270,2270,1
|
|
20240417,112900,14147750,2270,2270,2270,2270,0
|
|
20240417,112800,14147750,2270,2270,2270,2270,0
|
|
20240417,112700,14147750,2270,2270,2270,2270,0
|
|
20240417,112600,14147750,2270,2270,2270,2270,0
|
|
20240417,112500,14147750,2270,2270,2270,2270,1
|
|
20240417,112400,14145480,2275,2275,2275,2275,0
|
|
20240417,112300,14145480,2275,2275,2275,2275,0
|
|
20240417,112200,14145480,2275,2275,2275,2275,0
|
|
20240417,112100,14145480,2275,2275,2275,2275,0
|
|
20240417,112000,14145480,2275,2275,2275,2275,97
|
|
20240417,111900,13924805,2275,2275,2275,2275,1203
|
|
20240417,111800,11187980,2275,2275,2275,2275,0
|
|
20240417,111700,11187980,2275,2275,2275,2275,0
|
|
20240417,111600,11187980,2275,2275,2275,2275,0
|
|
20240417,111500,11187980,2275,2275,2275,2275,0
|
|
20240417,111400,11187980,2275,2275,2275,2275,0
|
|
20240417,111300,11187980,2275,2275,2275,2275,1
|
|
20240417,111200,11185705,2275,2275,2275,2275,1
|
|
20240417,111100,11183430,2275,2275,2275,2275,1
|
|
20240417,111000,11181155,2275,2275,2275,2275,0
|
|
20240417,110900,11181155,2275,2275,2275,2275,0
|
|
20240417,110800,11181155,2275,2275,2275,2275,1
|
|
20240417,110700,11178880,2275,2275,2275,2275,0
|
|
20240417,110600,11178880,2275,2275,2275,2275,0
|
|
20240417,110500,11178880,2275,2275,2275,2275,1
|
|
20240417,110400,11176605,2265,2265,2265,2265,0
|
|
20240417,110300,11176605,2265,2270,2270,2265,645
|
|
20240417,110200,9713955,2265,2265,2265,2265,0
|
|
20240417,110100,9713955,2265,2265,2265,2265,0
|
|
20240417,110000,9713955,2265,2265,2265,2265,0
|
|
20240417,105900,9713955,2265,2265,2265,2265,0
|
|
20240417,105800,9713955,2265,2265,2265,2265,0
|
|
20240417,105700,9713955,2265,2265,2265,2265,0
|
|
20240417,105600,9713955,2265,2265,2265,2265,0
|
|
20240417,105500,9713955,2265,2265,2265,2265,0
|
|
20240417,105400,9713955,2265,2265,2265,2265,0
|
|
20240417,105300,9713955,2265,2265,2265,2265,0
|
|
20240417,105200,9713955,2265,2265,2265,2265,0
|
|
20240417,105100,9713955,2265,2265,2265,2265,0
|
|
20240417,105000,9713955,2265,2265,2265,2265,0
|
|
20240417,104900,9713955,2265,2265,2265,2265,0
|
|
20240417,104800,9713955,2265,2265,2265,2265,0
|
|
20240417,104700,9713955,2265,2265,2265,2265,0
|
|
20240417,104600,9713955,2265,2265,2265,2265,0
|
|
20240417,104500,9713955,2265,2265,2265,2265,0
|
|
20240417,104400,9713955,2265,2265,2265,2265,0
|
|
20240417,104300,9713955,2265,2265,2265,2265,0
|
|
20240417,104200,9713955,2265,2265,2265,2265,0
|
|
20240417,104100,9713955,2265,2265,2265,2265,0
|
|
20240417,104000,9713955,2265,2265,2265,2265,0
|
|
20240417,103900,9713955,2265,2265,2265,2265,0
|
|
20240417,103800,9713955,2265,2265,2265,2265,0
|
|
20240417,103700,9713955,2265,2265,2265,2265,0
|
|
20240417,103600,9713955,2265,2265,2265,2265,0
|
|
20240417,103500,9713955,2265,2265,2265,2265,3
|
|
20240417,103400,9707160,2265,2265,2265,2265,121
|
|
20240417,103300,9433095,2270,2270,2270,2270,0
|
|
20240417,103200,9433095,2270,2270,2270,2270,0
|
|
20240417,103100,9433095,2270,2270,2270,2270,10
|
|
20240417,103000,9410395,2270,2270,2270,2270,0
|
|
20240417,102900,9410395,2270,2270,2270,2270,0
|
|
20240417,102800,9410395,2270,2270,2270,2270,0
|
|
20240417,102700,9410395,2270,2270,2270,2270,0
|
|
20240417,102600,9410395,2270,2270,2270,2270,0
|
|
20240417,102500,9410395,2270,2270,2270,2270,0
|
|
20240417,102400,9410395,2270,2270,2270,2270,0
|
|
20240417,102300,9410395,2270,2270,2270,2270,0
|
|
20240417,102200,9410395,2270,2270,2270,2270,0
|
|
20240417,102100,9410395,2270,2270,2270,2270,0
|
|
20240417,102000,9410395,2270,2270,2270,2270,0
|
|
20240417,101900,9410395,2270,2270,2270,2270,10
|
|
20240417,101800,9387695,2265,2265,2265,2265,0
|
|
20240417,101700,9387695,2265,2265,2265,2265,0
|
|
20240417,101600,9387695,2265,2265,2270,2265,8
|
|
20240417,101500,9369570,2270,2270,2270,2270,0
|
|
20240417,101400,9369570,2270,2270,2270,2270,25
|
|
20240417,101300,9312820,2270,2270,2270,2270,0
|
|
20240417,101200,9312820,2270,2270,2270,2270,0
|
|
20240417,101100,9312820,2270,2270,2270,2270,0
|
|
20240417,101000,9312820,2270,2270,2270,2270,0
|
|
20240417,100900,9312820,2270,2270,2270,2270,0
|
|
20240417,100800,9312820,2270,2270,2270,2270,0
|
|
20240417,100700,9312820,2270,2270,2270,2270,0
|
|
20240417,100600,9312820,2270,2270,2270,2270,0
|
|
20240417,100500,9312820,2270,2270,2270,2270,20
|
|
20240417,100400,9267420,2270,2270,2270,2270,0
|
|
20240417,100300,9267420,2270,2270,2270,2270,0
|
|
20240417,100200,9267420,2270,2270,2270,2270,0
|
|
20240417,100100,9267420,2270,2270,2270,2270,0
|
|
20240417,100000,9267420,2270,2270,2270,2270,0
|
|
20240417,095900,9267420,2270,2270,2270,2270,3
|
|
20240417,095800,9260610,2275,2275,2275,2275,0
|
|
20240417,095700,9260610,2275,2275,2275,2275,97
|
|
20240417,095600,9039935,2275,2275,2275,2275,0
|
|
20240417,095500,9039935,2275,2275,2275,2275,0
|
|
20240417,095400,9039935,2275,2275,2275,2275,0
|
|
20240417,095300,9039935,2275,2275,2275,2275,0
|
|
20240417,095200,9039935,2275,2275,2275,2275,0
|
|
20240417,095100,9039935,2275,2275,2275,2275,3
|
|
20240417,095000,9033110,2275,2275,2275,2275,0
|
|
20240417,094900,9033110,2275,2275,2275,2275,0
|
|
20240417,094800,9033110,2275,2275,2275,2275,0
|
|
20240417,094700,9033110,2275,2275,2275,2275,0
|
|
20240417,094600,9033110,2275,2275,2275,2275,0
|
|
20240417,094500,9033110,2275,2275,2275,2275,2
|
|
20240417,094400,9028560,2275,2275,2275,2275,0
|
|
20240417,094300,9028560,2275,2275,2275,2275,1
|
|
20240417,094200,9026285,2275,2275,2275,2275,0
|
|
20240417,094100,9026285,2275,2275,2275,2275,0
|
|
20240417,094000,9026285,2275,2275,2275,2275,0
|
|
20240417,093900,9026285,2275,2275,2275,2275,0
|
|
20240417,093800,9026285,2275,2275,2275,2275,0
|
|
20240417,093700,9026285,2275,2275,2275,2275,0
|
|
20240417,093600,9026285,2275,2275,2275,2275,6
|
|
20240417,093500,9012635,2275,2280,2280,2275,249
|
|
20240417,093400,8445865,2280,2280,2280,2280,0
|
|
20240417,093300,8445865,2280,2280,2280,2280,0
|
|
20240417,093200,8445865,2280,2280,2280,2280,0
|
|
20240417,093100,8445865,2280,2280,2280,2280,0
|
|
20240417,093000,8445865,2280,2280,2280,2280,0
|
|
20240417,092900,8445865,2280,2280,2280,2280,13
|
|
20240417,092800,8416225,2280,2280,2280,2280,0
|
|
20240417,092700,8416225,2280,2280,2280,2280,1
|
|
20240417,092600,8413945,2280,2280,2280,2280,0
|
|
20240417,092500,8413945,2280,2280,2280,2280,0
|
|
20240417,092400,8413945,2280,2280,2280,2280,0
|
|
20240417,092300,8413945,2280,2280,2280,2280,0
|
|
20240417,092200,8413945,2280,2275,2280,2275,5
|
|
20240417,092100,8402565,2270,2275,2275,2270,91
|
|
20240417,092000,8195985,2270,2270,2270,2270,0
|
|
20240417,091900,8195985,2270,2270,2270,2270,0
|
|
20240417,091800,8195985,2270,2270,2270,2270,0
|
|
20240417,091700,8195985,2270,2270,2270,2270,0
|
|
20240417,091600,8195985,2270,2270,2270,2270,0
|
|
20240417,091500,8195985,2270,2270,2270,2270,0
|
|
20240417,091400,8195985,2270,2270,2270,2270,0
|
|
20240417,091300,8195985,2270,2270,2275,2270,7
|
|
20240417,091200,8180085,2270,2275,2280,2270,11
|
|
20240417,091100,8155100,2270,2275,2275,2270,6
|
|
20240417,091000,8141465,2280,2280,2280,2280,0
|
|
20240417,090900,8141465,2280,2280,2280,2280,2
|
|
20240417,090800,8136905,2280,2280,2280,2280,1
|
|
20240417,090700,8134625,2280,2280,2280,2280,0
|
|
20240417,090600,8134625,2280,2280,2280,2280,0
|
|
20240417,090500,8134625,2280,2280,2280,2280,0
|
|
20240417,090400,8134625,2280,2280,2280,2280,1
|
|
20240417,090300,8132345,2280,2280,2280,2280,3402
|
|
20240417,090200,375785,2280,2275,2280,2270,127
|
|
20240417,090100,86290,2270,2275,2275,2270,11
|
|
20240417,090000,61290,2270,2270,2270,2270,27
|