620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191700,193791000,2905,2905,2905,2905,10857
|
|
20240417,191600,193791000,2905,2905,2905,2905,0
|
|
20240417,191500,193791000,2905,2905,2905,2905,0
|
|
20240417,191400,193791000,2905,2905,2905,2905,0
|
|
20240417,191300,193791000,2905,2905,2905,2905,0
|
|
20240417,191200,193791000,2905,2905,2905,2905,0
|
|
20240417,191100,193791000,2905,2905,2905,2905,0
|
|
20240417,191000,193791000,2905,2905,2905,2905,0
|
|
20240417,190900,193791000,2905,2905,2905,2905,0
|
|
20240417,190800,193791000,2905,2905,2905,2905,0
|
|
20240417,190700,193791000,2905,2905,2905,2905,0
|
|
20240417,190600,193791000,2905,2905,2905,2905,0
|
|
20240417,190500,193791000,2905,2905,2905,2905,0
|
|
20240417,190400,193791000,2905,2905,2905,2905,0
|
|
20240417,190300,193791000,2905,2905,2905,2905,0
|
|
20240417,190200,193791000,2905,2905,2905,2905,0
|
|
20240417,190100,193791000,2905,2905,2905,2905,0
|
|
20240417,190000,193791000,2905,2905,2905,2905,0
|
|
20240417,185900,193791000,2905,2905,2905,2905,0
|
|
20240417,185800,193791000,2905,2905,2905,2905,0
|
|
20240417,185700,193791000,2905,2905,2905,2905,0
|
|
20240417,185600,193791000,2905,2905,2905,2905,0
|
|
20240417,185500,193791000,2905,2905,2905,2905,0
|
|
20240417,185400,193791000,2905,2905,2905,2905,0
|
|
20240417,185300,193791000,2905,2905,2905,2905,0
|
|
20240417,185200,193791000,2905,2905,2905,2905,0
|
|
20240417,185100,193791000,2905,2905,2905,2905,0
|
|
20240417,185000,193791000,2905,2905,2905,2905,0
|
|
20240417,184900,193791000,2905,2905,2905,2905,0
|
|
20240417,184800,193791000,2905,2905,2905,2905,0
|
|
20240417,184700,193791000,2905,2905,2905,2905,10857
|
|
20240417,184600,193791000,2905,2905,2905,2905,0
|
|
20240417,184500,193791000,2905,2905,2905,2905,0
|
|
20240417,184400,193791000,2905,2905,2905,2905,0
|
|
20240417,184300,193791000,2905,2905,2905,2905,0
|
|
20240417,184200,193791000,2905,2905,2905,2905,0
|
|
20240417,184100,193791000,2905,2905,2905,2905,0
|
|
20240417,184000,193791000,2905,2905,2905,2905,0
|
|
20240417,183900,193791000,2905,2905,2905,2905,0
|
|
20240417,183800,193791000,2905,2905,2905,2905,0
|
|
20240417,183700,193791000,2905,2905,2905,2905,0
|
|
20240417,183600,193791000,2905,2905,2905,2905,0
|
|
20240417,183500,193791000,2905,2905,2905,2905,0
|
|
20240417,183400,193791000,2905,2905,2905,2905,0
|
|
20240417,183300,193791000,2905,2905,2905,2905,0
|
|
20240417,183200,193791000,2905,2905,2905,2905,0
|
|
20240417,183100,193791000,2905,2905,2905,2905,0
|
|
20240417,183000,193791000,2905,2905,2905,2905,0
|
|
20240417,182900,193791000,2905,2905,2905,2905,0
|
|
20240417,182800,193791000,2905,2905,2905,2905,0
|
|
20240417,182700,193791000,2905,2905,2905,2905,0
|
|
20240417,182600,193791000,2905,2905,2905,2905,0
|
|
20240417,182500,193791000,2905,2905,2905,2905,0
|
|
20240417,182400,193791000,2905,2905,2905,2905,0
|
|
20240417,182300,193791000,2905,2905,2905,2905,0
|
|
20240417,182200,193791000,2905,2905,2905,2905,0
|
|
20240417,182100,193791000,2905,2905,2905,2905,0
|
|
20240417,182000,193791000,2905,2905,2905,2905,0
|
|
20240417,181900,193791000,2905,2905,2905,2905,0
|
|
20240417,181800,193791000,2905,2905,2905,2905,0
|
|
20240417,181700,193791000,2905,2905,2905,2905,10857
|
|
20240417,181600,193791000,2905,2905,2905,2905,0
|
|
20240417,181500,193791000,2905,2905,2905,2905,0
|
|
20240417,181400,193791000,2905,2905,2905,2905,0
|
|
20240417,181300,193791000,2905,2905,2905,2905,0
|
|
20240417,181200,193791000,2905,2905,2905,2905,0
|
|
20240417,181100,193791000,2905,2905,2905,2905,0
|
|
20240417,181000,193791000,2905,2905,2905,2905,0
|
|
20240417,180900,193791000,2905,2905,2905,2905,0
|
|
20240417,180800,193791000,2905,2905,2905,2905,0
|
|
20240417,180700,193791000,2905,2905,2905,2905,0
|
|
20240417,180600,193791000,2905,2905,2905,2905,0
|
|
20240417,180500,193791000,2905,2905,2905,2905,0
|
|
20240417,180400,193791000,2905,2905,2905,2905,0
|
|
20240417,180300,193791000,2905,2905,2905,2905,0
|
|
20240417,180200,193791000,2905,2905,2905,2905,0
|
|
20240417,180100,193791000,2905,2905,2905,2905,0
|
|
20240417,180000,193791000,2905,2905,2905,2905,0
|
|
20240417,175900,193791000,2905,2905,2905,2905,0
|
|
20240417,175800,193791000,2905,2905,2905,2905,0
|
|
20240417,175700,193791000,2905,2905,2905,2905,0
|
|
20240417,175600,193791000,2905,2905,2905,2905,0
|
|
20240417,175500,193791000,2905,2905,2905,2905,0
|
|
20240417,175400,193791000,2905,2905,2905,2905,0
|
|
20240417,175300,193791000,2905,2905,2905,2905,0
|
|
20240417,175200,193791000,2905,2905,2905,2905,0
|
|
20240417,175100,193791000,2905,2905,2905,2905,0
|
|
20240417,175000,193791000,2905,2905,2905,2905,0
|
|
20240417,174900,193791000,2905,2905,2905,2905,0
|
|
20240417,174800,193791000,2905,2905,2905,2905,0
|
|
20240417,174700,193791000,2905,2905,2905,2905,10857
|
|
20240417,174600,193791000,2905,2905,2905,2905,0
|
|
20240417,174500,193791000,2905,2905,2905,2905,0
|
|
20240417,174400,193791000,2905,2905,2905,2905,0
|
|
20240417,174300,193791000,2905,2905,2905,2905,0
|
|
20240417,174200,193791000,2905,2905,2905,2905,0
|
|
20240417,174100,193791000,2905,2905,2905,2905,0
|
|
20240417,174000,193791000,2905,2905,2905,2905,0
|
|
20240417,173900,193791000,2905,2905,2905,2905,0
|
|
20240417,173800,193791000,2905,2905,2905,2905,0
|
|
20240417,173700,193791000,2905,2905,2905,2905,0
|
|
20240417,173600,193791000,2905,2905,2905,2905,0
|
|
20240417,173500,193791000,2905,2905,2905,2905,0
|
|
20240417,173400,193791000,2905,2905,2905,2905,0
|
|
20240417,173300,193791000,2905,2905,2905,2905,0
|
|
20240417,173200,193791000,2905,2905,2905,2905,0
|
|
20240417,173100,193791000,2905,2905,2905,2905,0
|
|
20240417,173000,193791000,2905,2905,2905,2905,0
|
|
20240417,172900,193791000,2905,2905,2905,2905,0
|
|
20240417,172800,193791000,2905,2905,2905,2905,0
|
|
20240417,172700,193791000,2905,2905,2905,2905,0
|
|
20240417,172600,193791000,2905,2905,2905,2905,0
|
|
20240417,172500,193791000,2905,2905,2905,2905,0
|
|
20240417,172400,193791000,2905,2905,2905,2905,0
|
|
20240417,172300,193791000,2905,2905,2905,2905,0
|
|
20240417,172200,193791000,2905,2905,2905,2905,0
|
|
20240417,172100,193791000,2905,2905,2905,2905,0
|
|
20240417,172000,193791000,2905,2905,2905,2905,0
|
|
20240417,171900,193791000,2905,2905,2905,2905,0
|
|
20240417,171800,193791000,2905,2905,2905,2905,0
|
|
20240417,171700,193791000,2905,2905,2905,2905,10857
|
|
20240417,171600,193791000,2905,2905,2905,2905,0
|
|
20240417,171500,193791000,2905,2905,2905,2905,0
|
|
20240417,171400,193791000,2905,2905,2905,2905,0
|
|
20240417,171300,193791000,2905,2905,2905,2905,0
|
|
20240417,171200,193791000,2905,2905,2905,2905,0
|
|
20240417,171100,193791000,2905,2905,2905,2905,0
|
|
20240417,171000,193791000,2905,2905,2905,2905,0
|
|
20240417,170900,193791000,2905,2905,2905,2905,0
|
|
20240417,170800,193791000,2905,2905,2905,2905,0
|
|
20240417,170700,193791000,2905,2905,2905,2905,0
|
|
20240417,170600,193791000,2905,2905,2905,2905,0
|
|
20240417,170500,193791000,2905,2905,2905,2905,0
|
|
20240417,170400,193791000,2905,2905,2905,2905,0
|
|
20240417,170300,193791000,2905,2905,2905,2905,0
|
|
20240417,170200,193791000,2905,2905,2905,2905,0
|
|
20240417,170100,193791000,2905,2905,2905,2905,0
|
|
20240417,170000,193791000,2905,2905,2905,2905,0
|
|
20240417,165900,193791000,2905,2905,2905,2905,0
|
|
20240417,165800,193791000,2905,2905,2905,2905,0
|
|
20240417,165700,193791000,2905,2905,2905,2905,0
|
|
20240417,165600,193791000,2905,2905,2905,2905,0
|
|
20240417,165500,193791000,2905,2905,2905,2905,0
|
|
20240417,165400,193791000,2905,2905,2905,2905,0
|
|
20240417,165300,193791000,2905,2905,2905,2905,0
|
|
20240417,165200,193791000,2905,2905,2905,2905,0
|
|
20240417,165100,193791000,2905,2905,2905,2905,0
|
|
20240417,165000,193791000,2905,2905,2905,2905,0
|
|
20240417,164900,193791000,2905,2905,2905,2905,0
|
|
20240417,164800,193791000,2905,2905,2905,2905,0
|
|
20240417,164700,193791000,2905,2905,2905,2905,10857
|
|
20240417,164600,193791000,2905,2905,2905,2905,0
|
|
20240417,164500,193791000,2905,2905,2905,2905,0
|
|
20240417,164400,193791000,2905,2905,2905,2905,0
|
|
20240417,164300,193791000,2905,2905,2905,2905,0
|
|
20240417,164200,193791000,2905,2905,2905,2905,0
|
|
20240417,164100,193791000,2905,2905,2905,2905,0
|
|
20240417,164000,193791000,2905,2905,2905,2905,0
|
|
20240417,163900,193791000,2905,2905,2905,2905,0
|
|
20240417,163800,193791000,2905,2905,2905,2905,0
|
|
20240417,163700,193791000,2905,2905,2905,2905,0
|
|
20240417,163600,193791000,2905,2905,2905,2905,0
|
|
20240417,163500,193791000,2905,2905,2905,2905,0
|
|
20240417,163400,193791000,2905,2905,2905,2905,0
|
|
20240417,163300,193791000,2905,2905,2905,2905,0
|
|
20240417,163200,193791000,2905,2905,2905,2905,0
|
|
20240417,163100,193791000,2905,2905,2905,2905,0
|
|
20240417,163000,193791000,2905,2905,2905,2905,0
|
|
20240417,162900,193791000,2905,2905,2905,2905,0
|
|
20240417,162800,193791000,2905,2905,2905,2905,0
|
|
20240417,162700,193791000,2905,2905,2905,2905,0
|
|
20240417,162600,193791000,2905,2905,2905,2905,0
|
|
20240417,162500,193791000,2905,2905,2905,2905,0
|
|
20240417,162400,193791000,2905,2905,2905,2905,0
|
|
20240417,162300,193791000,2905,2905,2905,2905,0
|
|
20240417,162200,193791000,2905,2905,2905,2905,0
|
|
20240417,162100,193791000,2905,2905,2905,2905,0
|
|
20240417,162000,193791000,2905,2905,2905,2905,0
|
|
20240417,161900,193791000,2905,2905,2905,2905,0
|
|
20240417,161800,193791000,2905,2905,2905,2905,0
|
|
20240417,161700,193791000,2905,2905,2905,2905,10857
|
|
20240417,161600,193791000,2905,2905,2905,2905,0
|
|
20240417,161500,193791000,2905,2905,2905,2905,0
|
|
20240417,161400,193791000,2905,2905,2905,2905,0
|
|
20240417,161300,193791000,2905,2905,2905,2905,0
|
|
20240417,161200,193791000,2905,2905,2905,2905,0
|
|
20240417,161100,193791000,2905,2905,2905,2905,0
|
|
20240417,161000,193791000,2905,2905,2905,2905,0
|
|
20240417,160900,193791000,2905,2905,2905,2905,0
|
|
20240417,160800,193791000,2905,2905,2905,2905,0
|
|
20240417,160700,193791000,2905,2905,2905,2905,0
|
|
20240417,160600,193791000,2905,2905,2905,2905,0
|
|
20240417,160500,193791000,2905,2905,2905,2905,0
|
|
20240417,160400,193791000,2905,2905,2905,2905,0
|
|
20240417,160300,193791000,2905,2905,2905,2905,0
|
|
20240417,160200,193791000,2905,2905,2905,2905,0
|
|
20240417,160100,193791000,2905,2905,2905,2905,0
|
|
20240417,160000,193791000,2905,2905,2905,2905,0
|
|
20240417,155900,193791000,2905,2905,2905,2905,0
|
|
20240417,155800,193791000,2905,2905,2905,2905,0
|
|
20240417,155700,193791000,2905,2905,2905,2905,0
|
|
20240417,155600,193791000,2905,2905,2905,2905,0
|
|
20240417,155500,193791000,2905,2905,2905,2905,0
|
|
20240417,155400,193791000,2905,2905,2905,2905,0
|
|
20240417,155300,193791000,2905,2905,2905,2905,0
|
|
20240417,155200,193791000,2905,2905,2905,2905,0
|
|
20240417,155100,193791000,2905,2905,2905,2905,0
|
|
20240417,155000,193791000,2905,2905,2905,2905,0
|
|
20240417,154900,193791000,2905,2905,2905,2905,0
|
|
20240417,154800,193791000,2905,2905,2905,2905,0
|
|
20240417,154700,193791000,2905,2905,2905,2905,10857
|
|
20240417,154600,193791000,2905,2905,2905,2905,0
|
|
20240417,154500,193791000,2905,2905,2905,2905,0
|
|
20240417,154400,193791000,2905,2905,2905,2905,0
|
|
20240417,154300,193791000,2905,2905,2905,2905,0
|
|
20240417,154200,193791000,2905,2905,2905,2905,0
|
|
20240417,154100,193791000,2905,2905,2905,2905,0
|
|
20240417,154000,193791000,2905,2905,2905,2905,0
|
|
20240417,153900,193791000,2905,2905,2905,2905,0
|
|
20240417,153800,193791000,2905,2905,2905,2905,0
|
|
20240417,153700,193791000,2905,2905,2905,2905,0
|
|
20240417,153600,193791000,2905,2905,2905,2905,0
|
|
20240417,153500,193791000,2905,2905,2905,2905,0
|
|
20240417,153400,193791000,2905,2905,2905,2905,0
|
|
20240417,153300,193791000,2905,2905,2905,2905,0
|
|
20240417,153200,193791000,2905,2905,2905,2905,0
|
|
20240417,153100,193791000,2905,2905,2905,2905,0
|
|
20240417,153000,193791000,2905,2905,2905,2905,10857
|
|
20240417,152900,162251415,2920,2920,2920,2920,0
|
|
20240417,152800,162251415,2920,2920,2920,2920,0
|
|
20240417,152700,162251415,2920,2920,2920,2920,0
|
|
20240417,152600,162251415,2920,2920,2920,2920,0
|
|
20240417,152500,162251415,2920,2920,2920,2920,0
|
|
20240417,152400,162251415,2920,2920,2920,2920,0
|
|
20240417,152300,162251415,2920,2920,2920,2920,0
|
|
20240417,152200,162251415,2920,2920,2920,2920,0
|
|
20240417,152100,162251415,2920,2920,2920,2920,0
|
|
20240417,152000,162251415,2920,2920,2920,2920,0
|
|
20240417,151900,162251415,2920,2935,2935,2920,2078
|
|
20240417,151800,156176680,2940,2940,2940,2940,0
|
|
20240417,151700,156176680,2940,2935,2940,2935,290
|
|
20240417,151600,155325525,2925,2930,2930,2925,283
|
|
20240417,151500,154497145,2940,2940,2940,2940,3
|
|
20240417,151400,154488325,2940,2940,2940,2940,0
|
|
20240417,151300,154488325,2940,2940,2940,2940,0
|
|
20240417,151200,154488325,2940,2925,2940,2925,47
|
|
20240417,151100,154350160,2925,2925,2925,2925,663
|
|
20240417,151000,152410885,2925,2925,2925,2925,0
|
|
20240417,150900,152410885,2925,2930,2930,2925,300
|
|
20240417,150800,151533375,2945,2945,2945,2945,0
|
|
20240417,150700,151533375,2945,2925,2945,2925,139
|
|
20240417,150600,151126780,2925,2925,2925,2925,0
|
|
20240417,150500,151126780,2925,2930,2930,2925,71
|
|
20240417,150400,150919100,2925,2925,2925,2925,0
|
|
20240417,150300,150919100,2925,2925,2925,2925,725
|
|
20240417,150200,148798475,2930,2930,2930,2930,14
|
|
20240417,150100,148757455,2930,2935,2935,2930,1972
|
|
20240417,150000,142977045,2945,2945,2945,2945,0
|
|
20240417,145900,142977045,2945,2935,2945,2935,624
|
|
20240417,145800,141145595,2945,2945,2945,2945,202
|
|
20240417,145700,140550705,2945,2945,2945,2945,1
|
|
20240417,145600,140547760,2935,2935,2935,2935,600
|
|
20240417,145500,138786760,2935,2935,2935,2935,300
|
|
20240417,145400,137906260,2945,2945,2945,2945,1
|
|
20240417,145300,137903315,2935,2935,2935,2935,0
|
|
20240417,145200,137903315,2935,2940,2940,2935,502
|
|
20240417,145100,136429935,2940,2940,2940,2940,628
|
|
20240417,145000,134583615,2940,2940,2940,2940,126
|
|
20240417,144900,134213175,2945,2945,2945,2945,4
|
|
20240417,144800,134201395,2945,2945,2945,2945,0
|
|
20240417,144700,134201395,2945,2945,2945,2945,0
|
|
20240417,144600,134201395,2945,2945,2945,2945,0
|
|
20240417,144500,134201395,2945,2945,2945,2945,0
|
|
20240417,144400,134201395,2945,2945,2945,2945,1
|
|
20240417,144300,134198450,2950,2950,2950,2950,0
|
|
20240417,144200,134198450,2950,2950,2950,2950,0
|
|
20240417,144100,134198450,2950,2940,2950,2940,39
|
|
20240417,144000,134083780,2945,2945,2945,2945,0
|
|
20240417,143900,134083780,2945,2950,2950,2945,81
|
|
20240417,143800,133845135,2950,2950,2950,2950,3
|
|
20240417,143700,133836285,2945,2940,2945,2940,78
|
|
20240417,143600,133606955,2940,2940,2940,2940,20
|
|
20240417,143500,133548155,2950,2950,2950,2950,0
|
|
20240417,143400,133548155,2950,2950,2950,2950,0
|
|
20240417,143300,133548155,2950,2950,2950,2950,0
|
|
20240417,143200,133548155,2950,2945,2950,2945,6
|
|
20240417,143100,133530480,2940,2940,2940,2940,0
|
|
20240417,143000,133530480,2940,2940,2940,2940,5
|
|
20240417,142900,133515780,2940,2940,2940,2940,4
|
|
20240417,142800,133504020,2940,2940,2940,2940,0
|
|
20240417,142700,133504020,2940,2940,2940,2940,3
|
|
20240417,142600,133495200,2940,2940,2940,2940,252
|
|
20240417,142500,132754320,2940,2940,2940,2940,201
|
|
20240417,142400,132163380,2940,2940,2940,2940,351
|
|
20240417,142300,131131440,2945,2945,2945,2945,0
|
|
20240417,142200,131131440,2945,2945,2945,2945,0
|
|
20240417,142100,131131440,2945,2945,2945,2945,0
|
|
20240417,142000,131131440,2945,2950,2950,2945,8
|
|
20240417,141900,131107845,2950,2950,2950,2950,0
|
|
20240417,141800,131107845,2950,2940,2950,2940,78
|
|
20240417,141700,130877845,2940,2940,2940,2940,300
|
|
20240417,141600,129995845,2950,2950,2950,2950,1
|
|
20240417,141500,129992895,2950,2950,2950,2950,0
|
|
20240417,141400,129992895,2950,2950,2950,2950,0
|
|
20240417,141300,129992895,2950,2945,2950,2945,2
|
|
20240417,141200,129987000,2945,2945,2945,2945,0
|
|
20240417,141100,129987000,2945,2945,2945,2945,100
|
|
20240417,141000,129692500,2940,2940,2940,2940,0
|
|
20240417,140900,129692500,2940,2940,2940,2940,0
|
|
20240417,140800,129692500,2940,2940,2940,2940,3
|
|
20240417,140700,129683680,2940,2950,2950,2940,101
|
|
20240417,140600,129386730,2935,2945,2945,2935,1951
|
|
20240417,140500,123649755,2950,2945,2950,2945,160
|
|
20240417,140400,123178505,2945,2945,2945,2945,0
|
|
20240417,140300,123178505,2945,2945,2945,2945,0
|
|
20240417,140200,123178505,2945,2945,2945,2945,0
|
|
20240417,140100,123178505,2945,2945,2945,2945,0
|
|
20240417,140000,123178505,2945,2945,2945,2945,0
|
|
20240417,135900,123178505,2945,2945,2945,2945,0
|
|
20240417,135800,123178505,2945,2945,2945,2945,0
|
|
20240417,135700,123178505,2945,2945,2945,2945,0
|
|
20240417,135600,123178505,2945,2945,2945,2945,130
|
|
20240417,135500,122795655,2955,2955,2955,2955,0
|
|
20240417,135400,122795655,2955,2955,2955,2955,0
|
|
20240417,135300,122795655,2955,2955,2955,2955,1
|
|
20240417,135200,122792700,2945,2945,2945,2945,0
|
|
20240417,135100,122792700,2945,2950,2950,2945,161
|
|
20240417,135000,122318070,2955,2955,2955,2955,1
|
|
20240417,134900,122315115,2940,2940,2940,2940,0
|
|
20240417,134800,122315115,2940,2940,2940,2940,90
|
|
20240417,134700,122050515,2940,2940,2940,2940,130
|
|
20240417,134600,121668315,2955,2955,2955,2955,0
|
|
20240417,134500,121668315,2955,2955,2955,2955,5
|
|
20240417,134400,121653540,2955,2955,2955,2955,0
|
|
20240417,134300,121653540,2955,2955,2955,2955,0
|
|
20240417,134200,121653540,2955,2955,2955,2950,32
|
|
20240417,134100,121559130,2950,2950,2950,2950,1
|
|
20240417,134000,121556180,2950,2950,2950,2950,273
|
|
20240417,133900,120750830,2940,2940,2940,2940,1000
|
|
20240417,133800,117810830,2955,2955,2955,2955,0
|
|
20240417,133700,117810830,2955,2955,2955,2955,0
|
|
20240417,133600,117810830,2955,2955,2955,2955,0
|
|
20240417,133500,117810830,2955,2945,2955,2940,229
|
|
20240417,133400,117137480,2960,2960,2960,2960,0
|
|
20240417,133300,117137480,2960,2960,2960,2960,0
|
|
20240417,133200,117137480,2960,2960,2960,2960,0
|
|
20240417,133100,117137480,2960,2960,2960,2960,0
|
|
20240417,133000,117137480,2960,2960,2960,2960,0
|
|
20240417,132900,117137480,2960,2960,2960,2960,0
|
|
20240417,132800,117137480,2960,2960,2960,2960,9
|
|
20240417,132700,117110840,2945,2945,2945,2945,10
|
|
20240417,132600,117081390,2945,2950,2950,2945,545
|
|
20240417,132500,115475865,2960,2960,2960,2960,0
|
|
20240417,132400,115475865,2960,2960,2960,2960,0
|
|
20240417,132300,115475865,2960,2960,2960,2960,0
|
|
20240417,132200,115475865,2960,2960,2960,2960,1
|
|
20240417,132100,115472905,2945,2945,2945,2945,0
|
|
20240417,132000,115472905,2945,2945,2945,2945,0
|
|
20240417,131900,115472905,2945,2945,2945,2945,0
|
|
20240417,131800,115472905,2945,2945,2945,2945,0
|
|
20240417,131700,115472905,2945,2945,2945,2945,0
|
|
20240417,131600,115472905,2945,2945,2945,2945,5
|
|
20240417,131500,115458180,2960,2960,2960,2960,0
|
|
20240417,131400,115458180,2960,2960,2960,2960,0
|
|
20240417,131300,115458180,2960,2960,2960,2960,0
|
|
20240417,131200,115458180,2960,2960,2960,2960,0
|
|
20240417,131100,115458180,2960,2960,2960,2960,0
|
|
20240417,131000,115458180,2960,2960,2960,2960,0
|
|
20240417,130900,115458180,2960,2950,2960,2950,6
|
|
20240417,130800,115440450,2945,2945,2945,2945,1361
|
|
20240417,130700,111432305,2960,2960,2960,2960,0
|
|
20240417,130600,111432305,2960,2960,2960,2960,0
|
|
20240417,130500,111432305,2960,2960,2960,2960,0
|
|
20240417,130400,111432305,2960,2960,2960,2960,0
|
|
20240417,130300,111432305,2960,2960,2960,2960,0
|
|
20240417,130200,111432305,2960,2960,2960,2960,0
|
|
20240417,130100,111432305,2960,2960,2960,2960,0
|
|
20240417,130000,111432305,2960,2960,2960,2960,0
|
|
20240417,125900,111432305,2960,2960,2960,2960,1687
|
|
20240417,125800,106438785,2965,2965,2965,2965,0
|
|
20240417,125700,106438785,2965,2965,2965,2965,1
|
|
20240417,125600,106435820,2950,2950,2950,2950,1000
|
|
20240417,125500,103485820,2970,2970,2970,2970,0
|
|
20240417,125400,103485820,2970,2970,2970,2970,0
|
|
20240417,125300,103485820,2970,2970,2970,2970,0
|
|
20240417,125200,103485820,2970,2970,2970,2970,1
|
|
20240417,125100,103482850,2945,2945,2945,2945,0
|
|
20240417,125000,103482850,2945,2945,2945,2945,1
|
|
20240417,124900,103479905,2970,2970,2970,2970,1
|
|
20240417,124800,103476935,2945,2955,2955,2945,2511
|
|
20240417,124700,96071980,2970,2970,2970,2970,0
|
|
20240417,124600,96071980,2970,2970,2970,2970,0
|
|
20240417,124500,96071980,2970,2970,2970,2970,0
|
|
20240417,124400,96071980,2970,2955,2970,2955,1033
|
|
20240417,124300,93018970,2970,2970,2970,2970,0
|
|
20240417,124200,93018970,2970,2970,2970,2970,0
|
|
20240417,124100,93018970,2970,2970,2970,2970,0
|
|
20240417,124000,93018970,2970,2970,2970,2970,0
|
|
20240417,123900,93018970,2970,2970,2970,2970,0
|
|
20240417,123800,93018970,2970,2970,2970,2970,0
|
|
20240417,123700,93018970,2970,2970,2970,2970,0
|
|
20240417,123600,93018970,2970,2970,2970,2970,211
|
|
20240417,123500,92392300,2970,2970,2970,2970,2
|
|
20240417,123400,92386360,2955,2955,2955,2955,0
|
|
20240417,123300,92386360,2955,2955,2955,2955,800
|
|
20240417,123200,90022360,2960,2960,2960,2960,2
|
|
20240417,123100,90016440,2960,2960,2960,2960,29
|
|
20240417,123000,89930600,2965,2965,2965,2965,0
|
|
20240417,122900,89930600,2965,2965,2965,2965,0
|
|
20240417,122800,89930600,2965,2965,2965,2965,0
|
|
20240417,122700,89930600,2965,2965,2965,2965,0
|
|
20240417,122600,89930600,2965,2965,2965,2965,0
|
|
20240417,122500,89930600,2965,2965,2965,2965,1
|
|
20240417,122400,89927635,2960,2960,2960,2960,18
|
|
20240417,122300,89874355,2970,2970,2970,2970,0
|
|
20240417,122200,89874355,2970,2970,2970,2970,0
|
|
20240417,122100,89874355,2970,2970,2970,2970,203
|
|
20240417,122000,89271445,2970,2970,2970,2970,0
|
|
20240417,121900,89271445,2970,2970,2970,2970,0
|
|
20240417,121800,89271445,2970,2970,2970,2970,0
|
|
20240417,121700,89271445,2970,2965,2970,2965,22
|
|
20240417,121600,89206210,2960,2960,2960,2960,6
|
|
20240417,121500,89188450,2960,2960,2960,2960,0
|
|
20240417,121400,89188450,2960,2960,2960,2960,0
|
|
20240417,121300,89188450,2960,2960,2960,2960,44
|
|
20240417,121200,89058210,2960,2960,2960,2960,100
|
|
20240417,121100,88762210,2960,2960,2960,2960,0
|
|
20240417,121000,88762210,2960,2960,2960,2960,0
|
|
20240417,120900,88762210,2960,2960,2960,2960,0
|
|
20240417,120800,88762210,2960,2960,2960,2960,0
|
|
20240417,120700,88762210,2960,2960,2960,2960,0
|
|
20240417,120600,88762210,2960,2960,2960,2960,0
|
|
20240417,120500,88762210,2960,2960,2960,2960,0
|
|
20240417,120400,88762210,2960,2960,2960,2960,0
|
|
20240417,120300,88762210,2960,2960,2960,2960,99
|
|
20240417,120200,88469170,2960,2960,2960,2960,0
|
|
20240417,120100,88469170,2960,2960,2960,2960,0
|
|
20240417,120000,88469170,2960,2960,2960,2960,50
|
|
20240417,115900,88321170,2960,2960,2960,2960,0
|
|
20240417,115800,88321170,2960,2960,2960,2960,0
|
|
20240417,115700,88321170,2960,2960,2960,2960,0
|
|
20240417,115600,88321170,2960,2960,2960,2960,0
|
|
20240417,115500,88321170,2960,2960,2960,2960,15
|
|
20240417,115400,88276770,2960,2950,2960,2950,3
|
|
20240417,115300,88267910,2960,2960,2960,2960,1
|
|
20240417,115200,88264950,2950,2950,2950,2950,100
|
|
20240417,115100,87969950,2960,2960,2960,2960,0
|
|
20240417,115000,87969950,2960,2960,2960,2960,0
|
|
20240417,114900,87969950,2960,2960,2960,2960,0
|
|
20240417,114800,87969950,2960,2960,2960,2960,0
|
|
20240417,114700,87969950,2960,2960,2960,2960,8
|
|
20240417,114600,87946270,2960,2960,2960,2960,10
|
|
20240417,114500,87916670,2960,2960,2960,2960,1
|
|
20240417,114400,87913710,2955,2955,2955,2955,50
|
|
20240417,114300,87765960,2955,2955,2955,2955,0
|
|
20240417,114200,87765960,2955,2950,2955,2950,204
|
|
20240417,114100,87163190,2955,2955,2955,2955,0
|
|
20240417,114000,87163190,2955,2955,2955,2955,0
|
|
20240417,113900,87163190,2955,2955,2955,2955,0
|
|
20240417,113800,87163190,2955,2955,2955,2955,1
|
|
20240417,113700,87160235,2950,2950,2950,2950,0
|
|
20240417,113600,87160235,2950,2950,2950,2950,100
|
|
20240417,113500,86865235,2965,2965,2965,2965,0
|
|
20240417,113400,86865235,2965,2965,2965,2965,100
|
|
20240417,113300,86568735,2965,2965,2965,2965,0
|
|
20240417,113200,86568735,2965,2965,2965,2965,0
|
|
20240417,113100,86568735,2965,2965,2965,2965,50
|
|
20240417,113000,86420485,2965,2965,2965,2965,1
|
|
20240417,112900,86417520,2940,2940,2940,2940,500
|
|
20240417,112800,84947520,2965,2965,2965,2965,5
|
|
20240417,112700,84932695,2965,2965,2965,2965,0
|
|
20240417,112600,84932695,2965,2940,2965,2940,910
|
|
20240417,112500,82254785,2945,2945,2945,2945,21
|
|
20240417,112400,82192940,2970,2970,2970,2970,0
|
|
20240417,112300,82192940,2970,2970,2970,2970,0
|
|
20240417,112200,82192940,2970,2970,2970,2970,0
|
|
20240417,112100,82192940,2970,2970,2970,2970,0
|
|
20240417,112000,82192940,2970,2950,2970,2945,1281
|
|
20240417,111900,78418970,2970,2970,2970,2970,0
|
|
20240417,111800,78418970,2970,2970,2970,2970,0
|
|
20240417,111700,78418970,2970,2970,2970,2970,0
|
|
20240417,111600,78418970,2970,2970,2970,2970,0
|
|
20240417,111500,78418970,2970,2970,2970,2970,0
|
|
20240417,111400,78418970,2970,2950,2970,2950,561
|
|
20240417,111300,76764000,2965,2965,2965,2965,0
|
|
20240417,111200,76764000,2965,2960,2965,2960,2
|
|
20240417,111100,76758075,2975,2975,2975,2975,0
|
|
20240417,111000,76758075,2975,2975,2975,2975,0
|
|
20240417,110900,76758075,2975,2975,2975,2975,0
|
|
20240417,110800,76758075,2975,2975,2975,2975,0
|
|
20240417,110700,76758075,2975,2975,2975,2975,0
|
|
20240417,110600,76758075,2975,2975,2975,2975,0
|
|
20240417,110500,76758075,2975,2975,2975,2975,0
|
|
20240417,110400,76758075,2975,2975,2975,2975,0
|
|
20240417,110300,76758075,2975,2975,2975,2975,0
|
|
20240417,110200,76758075,2975,2945,2975,2945,553
|
|
20240417,110100,75122385,2945,2950,2950,2945,2113
|
|
20240417,110000,68894720,2950,2950,2950,2950,0
|
|
20240417,105900,68894720,2950,2950,2950,2950,0
|
|
20240417,105800,68894720,2950,2950,2950,2950,1
|
|
20240417,105700,68891770,2975,2975,2975,2975,0
|
|
20240417,105600,68891770,2975,2975,2975,2975,0
|
|
20240417,105500,68891770,2975,2975,2975,2975,0
|
|
20240417,105400,68891770,2975,2975,2975,2975,0
|
|
20240417,105300,68891770,2975,2975,2975,2975,0
|
|
20240417,105200,68891770,2975,2975,2975,2975,0
|
|
20240417,105100,68891770,2975,2975,2975,2975,0
|
|
20240417,105000,68891770,2975,2975,2975,2975,0
|
|
20240417,104900,68891770,2975,2975,2975,2975,0
|
|
20240417,104800,68891770,2975,2950,2975,2945,3069
|
|
20240417,104700,59844825,2950,2950,2950,2950,20
|
|
20240417,104600,59785825,2955,2955,2955,2955,0
|
|
20240417,104500,59785825,2955,2955,2955,2955,902
|
|
20240417,104400,57120415,2980,2980,2980,2980,0
|
|
20240417,104300,57120415,2980,2980,2980,2980,0
|
|
20240417,104200,57120415,2980,2980,2980,2980,0
|
|
20240417,104100,57120415,2980,2980,2980,2980,0
|
|
20240417,104000,57120415,2980,2980,2980,2980,0
|
|
20240417,103900,57120415,2980,2980,2980,2980,1
|
|
20240417,103800,57117435,2980,2980,2980,2980,0
|
|
20240417,103700,57117435,2980,2980,2980,2980,0
|
|
20240417,103600,57117435,2980,2980,2980,2980,1
|
|
20240417,103500,57114455,2960,2960,2960,2960,310
|
|
20240417,103400,56196855,2985,2985,2985,2985,0
|
|
20240417,103300,56196855,2985,2985,2985,2985,0
|
|
20240417,103200,56196855,2985,2980,2985,2980,50
|
|
20240417,103100,56047815,2960,2960,2960,2960,270
|
|
20240417,103000,55248615,2990,2980,2990,2980,230
|
|
20240417,102900,54562625,2990,2980,2990,2980,260
|
|
20240417,102800,53786690,2980,2980,2980,2980,80
|
|
20240417,102700,53548290,2985,2955,2985,2955,1231
|
|
20240417,102600,49906830,2955,2955,2955,2955,0
|
|
20240417,102500,49906830,2955,2955,2955,2955,3
|
|
20240417,102400,49897965,2970,2970,2970,2970,1
|
|
20240417,102300,49894995,2965,2965,2965,2965,0
|
|
20240417,102200,49894995,2965,2965,2965,2965,0
|
|
20240417,102100,49894995,2965,2965,2965,2965,0
|
|
20240417,102000,49894995,2965,2965,2965,2965,162
|
|
20240417,101900,49414665,2955,2955,2955,2955,0
|
|
20240417,101800,49414665,2955,2955,2955,2955,0
|
|
20240417,101700,49414665,2955,2955,2955,2955,928
|
|
20240417,101600,46672425,2970,2970,2970,2970,0
|
|
20240417,101500,46672425,2970,2970,2970,2970,0
|
|
20240417,101400,46672425,2970,2970,2970,2970,0
|
|
20240417,101300,46672425,2970,2970,2970,2970,0
|
|
20240417,101200,46672425,2970,2970,2970,2970,0
|
|
20240417,101100,46672425,2970,2955,2970,2955,3
|
|
20240417,101000,46663535,2960,2960,2960,2960,289
|
|
20240417,100900,45808095,2960,2960,2960,2960,10
|
|
20240417,100800,45778495,2960,2965,2965,2960,534
|
|
20240417,100700,44197630,2965,2965,2965,2965,338
|
|
20240417,100600,43195460,2970,2970,2970,2970,2
|
|
20240417,100500,43189520,2990,2990,2990,2990,0
|
|
20240417,100400,43189520,2990,2985,2990,2985,13
|
|
20240417,100300,43150655,2990,2990,2990,2990,1
|
|
20240417,100200,43147665,2975,2975,2975,2975,3
|
|
20240417,100100,43138740,2990,2990,2990,2990,0
|
|
20240417,100000,43138740,2990,2965,2990,2965,129
|
|
20240417,095900,42753735,2975,2975,2975,2975,69
|
|
20240417,095800,42548460,2990,2985,2990,2985,344
|
|
20240417,095700,41521565,2985,2985,2985,2985,525
|
|
20240417,095600,39954440,2975,2975,2975,2975,32
|
|
20240417,095500,39859240,2975,2975,2975,2975,0
|
|
20240417,095400,39859240,2975,2980,2985,2970,396
|
|
20240417,095300,38682835,2980,2980,2980,2980,0
|
|
20240417,095200,38682835,2980,2980,2980,2980,1
|
|
20240417,095100,38679855,2980,2975,2980,2975,50
|
|
20240417,095000,38531035,2975,2975,2975,2975,2
|
|
20240417,094900,38525085,2970,2970,2970,2970,0
|
|
20240417,094800,38525085,2970,2970,2970,2970,0
|
|
20240417,094700,38525085,2970,2970,2970,2970,0
|
|
20240417,094600,38525085,2970,2970,2970,2970,0
|
|
20240417,094500,38525085,2970,2970,2970,2970,0
|
|
20240417,094400,38525085,2970,2970,2970,2970,0
|
|
20240417,094300,38525085,2970,2970,2970,2970,0
|
|
20240417,094200,38525085,2970,2970,2970,2970,0
|
|
20240417,094100,38525085,2970,2970,2970,2970,0
|
|
20240417,094000,38525085,2970,2970,2970,2970,0
|
|
20240417,093900,38525085,2970,2970,2970,2970,0
|
|
20240417,093800,38525085,2970,2970,2970,2970,0
|
|
20240417,093700,38525085,2970,2970,2970,2970,110
|
|
20240417,093600,38198385,2985,2985,2985,2985,0
|
|
20240417,093500,38198385,2985,2985,2985,2985,2
|
|
20240417,093400,38192415,2980,2980,2980,2980,0
|
|
20240417,093300,38192415,2980,2980,2980,2980,25
|
|
20240417,093200,38117915,2985,2970,2985,2970,334
|
|
20240417,093100,37125920,2980,2980,2980,2980,7
|
|
20240417,093000,37105060,2980,2980,2980,2980,84
|
|
20240417,092900,36854740,2985,2980,2985,2980,92
|
|
20240417,092800,36580520,2980,2980,2980,2980,0
|
|
20240417,092700,36580520,2980,2980,2980,2980,0
|
|
20240417,092600,36580520,2980,2980,2980,2980,15
|
|
20240417,092500,36535820,2980,2980,2980,2980,0
|
|
20240417,092400,36535820,2980,2980,2980,2980,167
|
|
20240417,092300,36038160,2980,2980,2980,2980,0
|
|
20240417,092200,36038160,2980,2980,2980,2980,0
|
|
20240417,092100,36038160,2980,2980,2980,2980,9
|
|
20240417,092000,36011340,2980,2980,2980,2980,0
|
|
20240417,091900,36011340,2980,2975,2980,2975,200
|
|
20240417,091800,35415445,2965,2965,2965,2965,0
|
|
20240417,091700,35415445,2965,2970,2970,2965,124
|
|
20240417,091600,35047700,2975,2975,2975,2975,5
|
|
20240417,091500,35032825,2975,2975,2975,2975,0
|
|
20240417,091400,35032825,2975,2975,2975,2975,0
|
|
20240417,091300,35032825,2975,2975,2975,2975,1
|
|
20240417,091200,35029850,2970,2970,2970,2970,0
|
|
20240417,091100,35029850,2970,2980,2980,2970,985
|
|
20240417,091000,32095340,2980,2970,2980,2970,1881
|
|
20240417,090900,26498215,2970,2970,2970,2970,50
|
|
20240417,090800,26349715,2965,2965,2965,2965,99
|
|
20240417,090700,26056180,2970,2970,2970,2970,0
|
|
20240417,090600,26056180,2970,2970,2970,2970,20
|
|
20240417,090500,25996780,2970,2965,2970,2965,640
|
|
20240417,090400,24096680,2965,2965,2965,2965,150
|
|
20240417,090300,23651930,2975,2960,2975,2960,1377
|
|
20240417,090200,19562220,2960,2965,2965,2960,127
|
|
20240417,090100,19185945,2970,2970,2970,2970,5
|
|
20240417,090000,19171095,2970,2945,2970,2945,6508
|