684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,202100,175402600,2235,2235,2235,2235,2008
|
|
20240423,202000,175402600,2235,2235,2235,2235,0
|
|
20240423,201900,175402600,2235,2235,2235,2235,0
|
|
20240423,201800,175402600,2235,2235,2235,2235,0
|
|
20240423,201700,175402600,2235,2235,2235,2235,0
|
|
20240423,201600,175402600,2235,2235,2235,2235,0
|
|
20240423,201500,175402600,2235,2235,2235,2235,0
|
|
20240423,201400,175402600,2235,2235,2235,2235,0
|
|
20240423,201300,175402600,2235,2235,2235,2235,0
|
|
20240423,201200,175402600,2235,2235,2235,2235,0
|
|
20240423,201100,175402600,2235,2235,2235,2235,0
|
|
20240423,201000,175402600,2235,2235,2235,2235,0
|
|
20240423,200900,175402600,2235,2235,2235,2235,0
|
|
20240423,200800,175402600,2235,2235,2235,2235,0
|
|
20240423,200700,175402600,2235,2235,2235,2235,0
|
|
20240423,200600,175402600,2235,2235,2235,2235,0
|
|
20240423,200500,175402600,2235,2235,2235,2235,0
|
|
20240423,200400,175402600,2235,2235,2235,2235,0
|
|
20240423,200300,175402600,2235,2235,2235,2235,0
|
|
20240423,200200,175402600,2235,2235,2235,2235,0
|
|
20240423,200100,175402600,2235,2235,2235,2235,0
|
|
20240423,200000,175402600,2235,2235,2235,2235,0
|
|
20240423,195900,175402600,2235,2235,2235,2235,0
|
|
20240423,195800,175402600,2235,2235,2235,2235,0
|
|
20240423,195700,175402600,2235,2235,2235,2235,0
|
|
20240423,195600,175402600,2235,2235,2235,2235,0
|
|
20240423,195500,175402600,2235,2235,2235,2235,0
|
|
20240423,195400,175402600,2235,2235,2235,2235,0
|
|
20240423,195300,175402600,2235,2235,2235,2235,0
|
|
20240423,195200,175402600,2235,2235,2235,2235,0
|
|
20240423,195100,175402600,2235,2235,2235,2235,2008
|
|
20240423,195000,175402600,2235,2235,2235,2235,0
|
|
20240423,194900,175402600,2235,2235,2235,2235,0
|
|
20240423,194800,175402600,2235,2235,2235,2235,0
|
|
20240423,194700,175402600,2235,2235,2235,2235,0
|
|
20240423,194600,175402600,2235,2235,2235,2235,0
|
|
20240423,194500,175402600,2235,2235,2235,2235,0
|
|
20240423,194400,175402600,2235,2235,2235,2235,0
|
|
20240423,194300,175402600,2235,2235,2235,2235,0
|
|
20240423,194200,175402600,2235,2235,2235,2235,0
|
|
20240423,194100,175402600,2235,2235,2235,2235,0
|
|
20240423,194000,175402600,2235,2235,2235,2235,0
|
|
20240423,193900,175402600,2235,2235,2235,2235,0
|
|
20240423,193800,175402600,2235,2235,2235,2235,0
|
|
20240423,193700,175402600,2235,2235,2235,2235,0
|
|
20240423,193600,175402600,2235,2235,2235,2235,0
|
|
20240423,193500,175402600,2235,2235,2235,2235,0
|
|
20240423,193400,175402600,2235,2235,2235,2235,0
|
|
20240423,193300,175402600,2235,2235,2235,2235,0
|
|
20240423,193200,175402600,2235,2235,2235,2235,0
|
|
20240423,193100,175402600,2235,2235,2235,2235,0
|
|
20240423,193000,175402600,2235,2235,2235,2235,0
|
|
20240423,192900,175402600,2235,2235,2235,2235,0
|
|
20240423,192800,175402600,2235,2235,2235,2235,0
|
|
20240423,192700,175402600,2235,2235,2235,2235,0
|
|
20240423,192600,175402600,2235,2235,2235,2235,0
|
|
20240423,192500,175402600,2235,2235,2235,2235,0
|
|
20240423,192400,175402600,2235,2235,2235,2235,0
|
|
20240423,192300,175402600,2235,2235,2235,2235,0
|
|
20240423,192200,175402600,2235,2235,2235,2235,0
|
|
20240423,192100,175402600,2235,2235,2235,2235,2008
|
|
20240423,192000,175402600,2235,2235,2235,2235,0
|
|
20240423,191900,175402600,2235,2235,2235,2235,0
|
|
20240423,191800,175402600,2235,2235,2235,2235,0
|
|
20240423,191700,175402600,2235,2235,2235,2235,0
|
|
20240423,191600,175402600,2235,2235,2235,2235,0
|
|
20240423,191500,175402600,2235,2235,2235,2235,0
|
|
20240423,191400,175402600,2235,2235,2235,2235,0
|
|
20240423,191300,175402600,2235,2235,2235,2235,0
|
|
20240423,191200,175402600,2235,2235,2235,2235,0
|
|
20240423,191100,175402600,2235,2235,2235,2235,0
|
|
20240423,191000,175402600,2235,2235,2235,2235,0
|
|
20240423,190900,175402600,2235,2235,2235,2235,0
|
|
20240423,190800,175402600,2235,2235,2235,2235,0
|
|
20240423,190700,175402600,2235,2235,2235,2235,0
|
|
20240423,190600,175402600,2235,2235,2235,2235,0
|
|
20240423,190500,175402600,2235,2235,2235,2235,0
|
|
20240423,190400,175402600,2235,2235,2235,2235,0
|
|
20240423,190300,175402600,2235,2235,2235,2235,0
|
|
20240423,190200,175402600,2235,2235,2235,2235,0
|
|
20240423,190100,175402600,2235,2235,2235,2235,0
|
|
20240423,190000,175402600,2235,2235,2235,2235,0
|
|
20240423,185900,175402600,2235,2235,2235,2235,0
|
|
20240423,185800,175402600,2235,2235,2235,2235,0
|
|
20240423,185700,175402600,2235,2235,2235,2235,0
|
|
20240423,185600,175402600,2235,2235,2235,2235,0
|
|
20240423,185500,175402600,2235,2235,2235,2235,0
|
|
20240423,185400,175402600,2235,2235,2235,2235,0
|
|
20240423,185300,175402600,2235,2235,2235,2235,0
|
|
20240423,185200,175402600,2235,2235,2235,2235,0
|
|
20240423,185100,175402600,2235,2235,2235,2235,2008
|
|
20240423,185000,175402600,2235,2235,2235,2235,0
|
|
20240423,184900,175402600,2235,2235,2235,2235,0
|
|
20240423,184800,175402600,2235,2235,2235,2235,0
|
|
20240423,184700,175402600,2235,2235,2235,2235,0
|
|
20240423,184600,175402600,2235,2235,2235,2235,0
|
|
20240423,184500,175402600,2235,2235,2235,2235,0
|
|
20240423,184400,175402600,2235,2235,2235,2235,0
|
|
20240423,184300,175402600,2235,2235,2235,2235,0
|
|
20240423,184200,175402600,2235,2235,2235,2235,0
|
|
20240423,184100,175402600,2235,2235,2235,2235,0
|
|
20240423,184000,175402600,2235,2235,2235,2235,0
|
|
20240423,183900,175402600,2235,2235,2235,2235,0
|
|
20240423,183800,175402600,2235,2235,2235,2235,0
|
|
20240423,183700,175402600,2235,2235,2235,2235,0
|
|
20240423,183600,175402600,2235,2235,2235,2235,0
|
|
20240423,183500,175402600,2235,2235,2235,2235,0
|
|
20240423,183400,175402600,2235,2235,2235,2235,0
|
|
20240423,183300,175402600,2235,2235,2235,2235,0
|
|
20240423,183200,175402600,2235,2235,2235,2235,0
|
|
20240423,183100,175402600,2235,2235,2235,2235,0
|
|
20240423,183000,175402600,2235,2235,2235,2235,0
|
|
20240423,182900,175402600,2235,2235,2235,2235,0
|
|
20240423,182800,175402600,2235,2235,2235,2235,0
|
|
20240423,182700,175402600,2235,2235,2235,2235,0
|
|
20240423,182600,175402600,2235,2235,2235,2235,0
|
|
20240423,182500,175402600,2235,2235,2235,2235,0
|
|
20240423,182400,175402600,2235,2235,2235,2235,0
|
|
20240423,182300,175402600,2235,2235,2235,2235,0
|
|
20240423,182200,175402600,2235,2235,2235,2235,0
|
|
20240423,182100,175402600,2235,2235,2235,2235,2008
|
|
20240423,182000,175402600,2235,2235,2235,2235,0
|
|
20240423,181900,175402600,2235,2235,2235,2235,0
|
|
20240423,181800,175402600,2235,2235,2235,2235,0
|
|
20240423,181700,175402600,2235,2235,2235,2235,0
|
|
20240423,181600,175402600,2235,2235,2235,2235,0
|
|
20240423,181500,175402600,2235,2235,2235,2235,0
|
|
20240423,181400,175402600,2235,2235,2235,2235,0
|
|
20240423,181300,175402600,2235,2235,2235,2235,0
|
|
20240423,181200,175402600,2235,2235,2235,2235,0
|
|
20240423,181100,175402600,2235,2235,2235,2235,0
|
|
20240423,181000,175402600,2235,2235,2235,2235,0
|
|
20240423,180900,175402600,2235,2235,2235,2235,0
|
|
20240423,180800,175402600,2235,2235,2235,2235,0
|
|
20240423,180700,175402600,2235,2235,2235,2235,0
|
|
20240423,180600,175402600,2235,2235,2235,2235,0
|
|
20240423,180500,175402600,2235,2235,2235,2235,0
|
|
20240423,180400,175402600,2235,2235,2235,2235,0
|
|
20240423,180300,175402600,2235,2235,2235,2235,0
|
|
20240423,180200,175402600,2235,2235,2235,2235,0
|
|
20240423,180100,175402600,2235,2235,2235,2235,0
|
|
20240423,180000,175402600,2235,2235,2235,2235,0
|
|
20240423,175900,175402600,2235,2235,2235,2235,0
|
|
20240423,175800,175402600,2235,2235,2235,2235,0
|
|
20240423,175700,175402600,2235,2235,2235,2235,0
|
|
20240423,175600,175402600,2235,2235,2235,2235,0
|
|
20240423,175500,175402600,2235,2235,2235,2235,0
|
|
20240423,175400,175402600,2235,2235,2235,2235,0
|
|
20240423,175300,175402600,2235,2235,2235,2235,0
|
|
20240423,175200,175402600,2235,2235,2235,2235,0
|
|
20240423,175100,175402600,2235,2235,2235,2235,2008
|
|
20240423,175000,175402600,2235,2235,2235,2235,0
|
|
20240423,174900,175402600,2235,2235,2235,2235,0
|
|
20240423,174800,175402600,2235,2235,2235,2235,0
|
|
20240423,174700,175402600,2235,2235,2235,2235,0
|
|
20240423,174600,175402600,2235,2235,2235,2235,0
|
|
20240423,174500,175402600,2235,2235,2235,2235,0
|
|
20240423,174400,175402600,2235,2235,2235,2235,0
|
|
20240423,174300,175402600,2235,2235,2235,2235,0
|
|
20240423,174200,175402600,2235,2235,2235,2235,0
|
|
20240423,174100,175402600,2235,2235,2235,2235,0
|
|
20240423,174000,175402600,2235,2235,2235,2235,0
|
|
20240423,173900,175402600,2235,2235,2235,2235,0
|
|
20240423,173800,175402600,2235,2235,2235,2235,0
|
|
20240423,173700,175402600,2235,2235,2235,2235,0
|
|
20240423,173600,175402600,2235,2235,2235,2235,0
|
|
20240423,173500,175402600,2235,2235,2235,2235,0
|
|
20240423,173400,175402600,2235,2235,2235,2235,0
|
|
20240423,173300,175402600,2235,2235,2235,2235,0
|
|
20240423,173200,175402600,2235,2235,2235,2235,0
|
|
20240423,173100,175402600,2235,2235,2235,2235,0
|
|
20240423,173000,175402600,2235,2235,2235,2235,0
|
|
20240423,172900,175402600,2235,2235,2235,2235,0
|
|
20240423,172800,175402600,2235,2235,2235,2235,0
|
|
20240423,172700,175402600,2235,2235,2235,2235,0
|
|
20240423,172600,175402600,2235,2235,2235,2235,0
|
|
20240423,172500,175402600,2235,2235,2235,2235,0
|
|
20240423,172400,175402600,2235,2235,2235,2235,0
|
|
20240423,172300,175402600,2235,2235,2235,2235,0
|
|
20240423,172200,175402600,2235,2235,2235,2235,0
|
|
20240423,172100,175402600,2235,2235,2235,2235,2008
|
|
20240423,172000,175402600,2235,2235,2235,2235,0
|
|
20240423,171900,175402600,2235,2235,2235,2235,0
|
|
20240423,171800,175402600,2235,2235,2235,2235,0
|
|
20240423,171700,175402600,2235,2235,2235,2235,0
|
|
20240423,171600,175402600,2235,2235,2235,2235,0
|
|
20240423,171500,175402600,2235,2235,2235,2235,0
|
|
20240423,171400,175402600,2235,2235,2235,2235,0
|
|
20240423,171300,175402600,2235,2235,2235,2235,0
|
|
20240423,171200,175402600,2235,2235,2235,2235,0
|
|
20240423,171100,175402600,2235,2235,2235,2235,0
|
|
20240423,171000,175402600,2235,2235,2235,2235,0
|
|
20240423,170900,175402600,2235,2235,2235,2235,0
|
|
20240423,170800,175402600,2235,2235,2235,2235,0
|
|
20240423,170700,175402600,2235,2235,2235,2235,0
|
|
20240423,170600,175402600,2235,2235,2235,2235,0
|
|
20240423,170500,175402600,2235,2235,2235,2235,0
|
|
20240423,170400,175402600,2235,2235,2235,2235,0
|
|
20240423,170300,175402600,2235,2235,2235,2235,0
|
|
20240423,170200,175402600,2235,2235,2235,2235,0
|
|
20240423,170100,175402600,2235,2235,2235,2235,0
|
|
20240423,170000,175402600,2235,2235,2235,2235,0
|
|
20240423,165900,175402600,2235,2235,2235,2235,0
|
|
20240423,165800,175402600,2235,2235,2235,2235,0
|
|
20240423,165700,175402600,2235,2235,2235,2235,0
|
|
20240423,165600,175402600,2235,2235,2235,2235,0
|
|
20240423,165500,175402600,2235,2235,2235,2235,0
|
|
20240423,165400,175402600,2235,2235,2235,2235,0
|
|
20240423,165300,175402600,2235,2235,2235,2235,0
|
|
20240423,165200,175402600,2235,2235,2235,2235,0
|
|
20240423,165100,175402600,2235,2235,2235,2235,2008
|
|
20240423,165000,175402600,2235,2235,2235,2235,0
|
|
20240423,164900,175402600,2235,2235,2235,2235,0
|
|
20240423,164800,175402600,2235,2235,2235,2235,0
|
|
20240423,164700,175402600,2235,2235,2235,2235,0
|
|
20240423,164600,175402600,2235,2235,2235,2235,0
|
|
20240423,164500,175402600,2235,2235,2235,2235,0
|
|
20240423,164400,175402600,2235,2235,2235,2235,0
|
|
20240423,164300,175402600,2235,2235,2235,2235,0
|
|
20240423,164200,175402600,2235,2235,2235,2235,0
|
|
20240423,164100,175402600,2235,2235,2235,2235,0
|
|
20240423,164000,175402600,2235,2235,2235,2235,0
|
|
20240423,163900,175402600,2235,2235,2235,2235,0
|
|
20240423,163800,175402600,2235,2235,2235,2235,0
|
|
20240423,163700,175402600,2235,2235,2235,2235,0
|
|
20240423,163600,175402600,2235,2235,2235,2235,0
|
|
20240423,163500,175402600,2235,2235,2235,2235,0
|
|
20240423,163400,175402600,2235,2235,2235,2235,0
|
|
20240423,163300,175402600,2235,2235,2235,2235,0
|
|
20240423,163200,175402600,2235,2235,2235,2235,0
|
|
20240423,163100,175402600,2235,2235,2235,2235,0
|
|
20240423,163000,175402600,2235,2235,2235,2235,0
|
|
20240423,162900,175402600,2235,2235,2235,2235,0
|
|
20240423,162800,175402600,2235,2235,2235,2235,0
|
|
20240423,162700,175402600,2235,2235,2235,2235,0
|
|
20240423,162600,175402600,2235,2235,2235,2235,0
|
|
20240423,162500,175402600,2235,2235,2235,2235,0
|
|
20240423,162400,175402600,2235,2235,2235,2235,0
|
|
20240423,162300,175402600,2235,2235,2235,2235,0
|
|
20240423,162200,175402600,2235,2235,2235,2235,0
|
|
20240423,162100,175402600,2235,2235,2235,2235,2008
|
|
20240423,162000,175402600,2235,2235,2235,2235,0
|
|
20240423,161900,175402600,2235,2235,2235,2235,0
|
|
20240423,161800,175402600,2235,2235,2235,2235,0
|
|
20240423,161700,175402600,2235,2235,2235,2235,0
|
|
20240423,161600,175402600,2235,2235,2235,2235,0
|
|
20240423,161500,175402600,2235,2235,2235,2235,0
|
|
20240423,161400,175402600,2235,2235,2235,2235,0
|
|
20240423,161300,175402600,2235,2235,2235,2235,0
|
|
20240423,161200,175402600,2235,2235,2235,2235,0
|
|
20240423,161100,175402600,2235,2235,2235,2235,0
|
|
20240423,161000,175402600,2235,2235,2235,2235,0
|
|
20240423,160900,175402600,2235,2235,2235,2235,0
|
|
20240423,160800,175402600,2235,2235,2235,2235,0
|
|
20240423,160700,175402600,2235,2235,2235,2235,0
|
|
20240423,160600,175402600,2235,2235,2235,2235,0
|
|
20240423,160500,175402600,2235,2235,2235,2235,0
|
|
20240423,160400,175402600,2235,2235,2235,2235,0
|
|
20240423,160300,175402600,2235,2235,2235,2235,0
|
|
20240423,160200,175402600,2235,2235,2235,2235,0
|
|
20240423,160100,175402600,2235,2235,2235,2235,0
|
|
20240423,160000,175402600,2235,2235,2235,2235,0
|
|
20240423,155900,175402600,2235,2235,2235,2235,0
|
|
20240423,155800,175402600,2235,2235,2235,2235,0
|
|
20240423,155700,175402600,2235,2235,2235,2235,0
|
|
20240423,155600,175402600,2235,2235,2235,2235,0
|
|
20240423,155500,175402600,2235,2235,2235,2235,0
|
|
20240423,155400,175402600,2235,2235,2235,2235,0
|
|
20240423,155300,175402600,2235,2235,2235,2235,0
|
|
20240423,155200,175402600,2235,2235,2235,2235,0
|
|
20240423,155100,175402600,2235,2235,2235,2235,2008
|
|
20240423,155000,175402600,2235,2235,2235,2235,0
|
|
20240423,154900,175402600,2235,2235,2235,2235,0
|
|
20240423,154800,175402600,2235,2235,2235,2235,0
|
|
20240423,154700,175402600,2235,2235,2235,2235,0
|
|
20240423,154600,175402600,2235,2235,2235,2235,0
|
|
20240423,154500,175402600,2235,2235,2235,2235,0
|
|
20240423,154400,175402600,2235,2235,2235,2235,0
|
|
20240423,154300,175402600,2235,2235,2235,2235,0
|
|
20240423,154200,175402600,2235,2235,2235,2235,0
|
|
20240423,154100,175402600,2235,2235,2235,2235,0
|
|
20240423,154000,175402600,2235,2235,2235,2235,0
|
|
20240423,153900,175402600,2235,2235,2235,2235,0
|
|
20240423,153800,175402600,2235,2235,2235,2235,0
|
|
20240423,153700,175402600,2235,2235,2235,2235,0
|
|
20240423,153600,175402600,2235,2235,2235,2235,0
|
|
20240423,153500,175402600,2235,2235,2235,2235,0
|
|
20240423,153400,175402600,2235,2235,2235,2235,0
|
|
20240423,153300,175402600,2235,2235,2235,2235,0
|
|
20240423,153200,175402600,2235,2235,2235,2235,0
|
|
20240423,153100,175402600,2235,2235,2235,2235,0
|
|
20240423,153000,175402600,2235,2235,2235,2235,2008
|
|
20240423,152900,170914720,2240,2240,2240,2240,0
|
|
20240423,152800,170914720,2240,2240,2240,2240,0
|
|
20240423,152700,170914720,2240,2240,2240,2240,0
|
|
20240423,152600,170914720,2240,2240,2240,2240,0
|
|
20240423,152500,170914720,2240,2240,2240,2240,0
|
|
20240423,152400,170914720,2240,2240,2240,2240,0
|
|
20240423,152300,170914720,2240,2240,2240,2240,0
|
|
20240423,152200,170914720,2240,2240,2240,2240,0
|
|
20240423,152100,170914720,2240,2240,2240,2240,0
|
|
20240423,152000,170914720,2240,2240,2240,2240,0
|
|
20240423,151900,170914720,2240,2235,2240,2235,79
|
|
20240423,151800,170738145,2235,2230,2235,2230,241
|
|
20240423,151700,170200710,2230,2225,2230,2225,212
|
|
20240423,151600,169728760,2230,2230,2230,2230,0
|
|
20240423,151500,169728760,2230,2230,2230,2230,46
|
|
20240423,151400,169626180,2230,2230,2230,2230,1
|
|
20240423,151300,169623950,2225,2230,2230,2225,81
|
|
20240423,151200,169443420,2230,2225,2230,2225,279
|
|
20240423,151100,168822640,2230,2230,2230,2230,0
|
|
20240423,151000,168822640,2230,2230,2230,2225,261
|
|
20240423,150900,168241905,2225,2225,2225,2225,0
|
|
20240423,150800,168241905,2225,2225,2225,2225,0
|
|
20240423,150700,168241905,2225,2225,2225,2225,398
|
|
20240423,150600,167356355,2230,2230,2230,2230,0
|
|
20240423,150500,167356355,2230,2225,2230,2225,646
|
|
20240423,150400,165918720,2230,2230,2230,2230,100
|
|
20240423,150300,165695720,2230,2230,2230,2230,0
|
|
20240423,150200,165695720,2230,2230,2230,2230,119
|
|
20240423,150100,165430350,2230,2225,2230,2225,1033
|
|
20240423,150000,163131765,2230,2230,2230,2225,10
|
|
20240423,145900,163109470,2225,2225,2225,2225,70
|
|
20240423,145800,162953720,2235,2235,2235,2235,0
|
|
20240423,145700,162953720,2235,2235,2235,2235,0
|
|
20240423,145600,162953720,2235,2235,2235,2235,1
|
|
20240423,145500,162951485,2230,2230,2230,2230,929
|
|
20240423,145400,160879815,2230,2230,2230,2230,1
|
|
20240423,145300,160877585,2225,2225,2225,2225,0
|
|
20240423,145200,160877585,2225,2225,2225,2225,0
|
|
20240423,145100,160877585,2225,2225,2225,2225,50
|
|
20240423,145000,160766335,2225,2225,2225,2225,0
|
|
20240423,144900,160766335,2225,2225,2225,2225,9
|
|
20240423,144800,160746310,2225,2225,2225,2225,674
|
|
20240423,144700,159246660,2225,2225,2225,2225,0
|
|
20240423,144600,159246660,2225,2225,2225,2225,10
|
|
20240423,144500,159224410,2225,2225,2225,2225,47
|
|
20240423,144400,159119835,2225,2225,2225,2225,0
|
|
20240423,144300,159119835,2225,2220,2225,2220,298
|
|
20240423,144200,158458105,2225,2220,2225,2220,55
|
|
20240423,144100,158336000,2220,2220,2220,2220,75
|
|
20240423,144000,158169500,2220,2220,2220,2220,62
|
|
20240423,143900,158031860,2220,2220,2220,2220,56
|
|
20240423,143800,157907540,2225,2220,2225,2220,57
|
|
20240423,143700,157780995,2220,2220,2220,2220,81
|
|
20240423,143600,157601175,2225,2215,2225,2215,329
|
|
20240423,143500,156869940,2215,2215,2220,2215,338
|
|
20240423,143400,156121260,2220,2220,2220,2220,425
|
|
20240423,143300,155177760,2220,2220,2220,2220,213
|
|
20240423,143200,154704900,2220,2220,2220,2220,0
|
|
20240423,143100,154704900,2220,2220,2220,2220,0
|
|
20240423,143000,154704900,2220,2220,2220,2220,0
|
|
20240423,142900,154704900,2220,2220,2220,2220,760
|
|
20240423,142800,153017700,2225,2225,2225,2225,0
|
|
20240423,142700,153017700,2225,2225,2225,2225,600
|
|
20240423,142600,151682700,2220,2220,2220,2220,0
|
|
20240423,142500,151682700,2220,2220,2220,2220,0
|
|
20240423,142400,151682700,2220,2220,2220,2220,0
|
|
20240423,142300,151682700,2220,2225,2225,2220,34
|
|
20240423,142200,151607055,2230,2220,2230,2220,2
|
|
20240423,142100,151602605,2220,2220,2220,2220,401
|
|
20240423,142000,150712385,2225,2225,2225,2225,260
|
|
20240423,141900,150133885,2225,2225,2225,2225,980
|
|
20240423,141800,147953385,2225,2225,2225,2225,0
|
|
20240423,141700,147953385,2225,2225,2225,2225,0
|
|
20240423,141600,147953385,2225,2225,2225,2225,10
|
|
20240423,141500,147931135,2225,2230,2230,2225,49
|
|
20240423,141400,147822105,2220,2220,2220,2220,800
|
|
20240423,141300,146046105,2230,2230,2230,2230,0
|
|
20240423,141200,146046105,2230,2220,2230,2220,220
|
|
20240423,141100,145555805,2230,2230,2230,2230,38
|
|
20240423,141000,145471065,2230,2230,2230,2230,0
|
|
20240423,140900,145471065,2230,2225,2230,2225,53
|
|
20240423,140800,145353110,2230,2230,2230,2230,0
|
|
20240423,140700,145353110,2230,2230,2230,2230,1
|
|
20240423,140600,145350880,2230,2230,2230,2230,0
|
|
20240423,140500,145350880,2230,2230,2230,2230,3
|
|
20240423,140400,145344190,2225,2225,2225,2225,307
|
|
20240423,140300,144661115,2230,2230,2230,2230,4
|
|
20240423,140200,144652195,2230,2225,2230,2225,824
|
|
20240423,140100,142817790,2230,2230,2230,2230,1
|
|
20240423,140000,142815560,2235,2230,2235,2230,4
|
|
20240423,135900,142806635,2230,2230,2230,2230,2
|
|
20240423,135800,142802175,2230,2225,2230,2225,132
|
|
20240423,135700,142508465,2230,2230,2230,2230,2
|
|
20240423,135600,142504005,2240,2240,2240,2240,0
|
|
20240423,135500,142504005,2240,2240,2240,2240,1
|
|
20240423,135400,142501765,2225,2225,2225,2225,0
|
|
20240423,135300,142501765,2225,2225,2225,2225,4
|
|
20240423,135200,142492865,2245,2245,2245,2245,0
|
|
20240423,135100,142492865,2245,2240,2245,2240,3500
|
|
20240423,135000,134651865,2230,2230,2230,2230,120
|
|
20240423,134900,134384265,2240,2240,2240,2230,1357
|
|
20240423,134800,131354960,2240,2240,2240,2240,0
|
|
20240423,134700,131354960,2240,2240,2240,2240,0
|
|
20240423,134600,131354960,2240,2240,2240,2240,1333
|
|
20240423,134500,128369040,2235,2235,2235,2235,380
|
|
20240423,134400,127519740,2235,2240,2240,2235,235
|
|
20240423,134300,126994510,2235,2235,2235,2235,50
|
|
20240423,134200,126882760,2235,2235,2235,2235,50
|
|
20240423,134100,126771010,2230,2230,2230,2230,0
|
|
20240423,134000,126771010,2230,2230,2230,2230,0
|
|
20240423,133900,126771010,2230,2230,2230,2230,50
|
|
20240423,133800,126659510,2220,2230,2230,2220,2140
|
|
20240423,133700,121900345,2230,2230,2230,2230,50
|
|
20240423,133600,121788845,2240,2240,2240,2240,0
|
|
20240423,133500,121788845,2240,2240,2240,2240,0
|
|
20240423,133400,121788845,2240,2240,2240,2240,4
|
|
20240423,133300,121779885,2240,2230,2240,2230,297
|
|
20240423,133200,121117565,2230,2225,2230,2225,65
|
|
20240423,133100,120972915,2220,2220,2220,2220,0
|
|
20240423,133000,120972915,2220,2230,2230,2220,149
|
|
20240423,132900,120641695,2225,2225,2225,2225,2000
|
|
20240423,132800,116191695,2225,2230,2230,2225,5579
|
|
20240423,132700,103759595,2235,2235,2235,2235,2500
|
|
20240423,132600,98172095,2235,2235,2235,2235,353
|
|
20240423,132500,97383140,2230,2230,2230,2230,0
|
|
20240423,132400,97383140,2230,2230,2230,2230,1
|
|
20240423,132300,97380910,2235,2230,2235,2230,2
|
|
20240423,132200,97376445,2235,2235,2235,2235,0
|
|
20240423,132100,97376445,2235,2235,2235,2235,100
|
|
20240423,132000,97152945,2235,2235,2235,2235,150
|
|
20240423,131900,96817695,2235,2235,2235,2235,0
|
|
20240423,131800,96817695,2235,2235,2235,2235,35
|
|
20240423,131700,96739470,2235,2235,2235,2235,0
|
|
20240423,131600,96739470,2235,2235,2235,2235,0
|
|
20240423,131500,96739470,2235,2235,2235,2230,1156
|
|
20240423,131400,94156580,2235,2235,2235,2230,157
|
|
20240423,131300,93805690,2235,2235,2235,2235,0
|
|
20240423,131200,93805690,2235,2235,2235,2235,10
|
|
20240423,131100,93783340,2235,2235,2235,2235,101
|
|
20240423,131000,93557605,2235,2235,2235,2235,0
|
|
20240423,130900,93557605,2235,2235,2235,2235,2
|
|
20240423,130800,93553135,2235,2235,2235,2235,551
|
|
20240423,130700,92321650,2245,2245,2245,2245,1
|
|
20240423,130600,92319405,2240,2240,2240,2240,21
|
|
20240423,130500,92272365,2245,2245,2245,2245,0
|
|
20240423,130400,92272365,2245,2245,2245,2245,0
|
|
20240423,130300,92272365,2245,2245,2245,2245,0
|
|
20240423,130200,92272365,2245,2245,2245,2245,0
|
|
20240423,130100,92272365,2245,2245,2245,2245,0
|
|
20240423,130000,92272365,2245,2245,2245,2245,3
|
|
20240423,125900,92265630,2235,2235,2235,2235,0
|
|
20240423,125800,92265630,2235,2235,2245,2235,1830
|
|
20240423,125700,88175570,2235,2240,2240,2235,6
|
|
20240423,125600,88162150,2235,2235,2235,2235,500
|
|
20240423,125500,87044650,2235,2245,2245,2235,1400
|
|
20240423,125400,83908690,2245,2245,2245,2245,0
|
|
20240423,125300,83908690,2245,2245,2245,2245,0
|
|
20240423,125200,83908690,2245,2245,2245,2245,0
|
|
20240423,125100,83908690,2245,2245,2245,2245,86
|
|
20240423,125000,83715620,2245,2245,2245,2245,0
|
|
20240423,124900,83715620,2245,2245,2245,2245,0
|
|
20240423,124800,83715620,2245,2245,2245,2245,249
|
|
20240423,124700,83156615,2245,2245,2245,2245,0
|
|
20240423,124600,83156615,2245,2245,2245,2245,0
|
|
20240423,124500,83156615,2245,2245,2245,2245,0
|
|
20240423,124400,83156615,2245,2245,2245,2245,0
|
|
20240423,124300,83156615,2245,2245,2245,2245,2
|
|
20240423,124200,83152125,2245,2245,2245,2245,489
|
|
20240423,124100,82054320,2245,2245,2245,2245,29
|
|
20240423,124000,81989215,2245,2245,2245,2245,2
|
|
20240423,123900,81984725,2245,2245,2245,2245,0
|
|
20240423,123800,81984725,2245,2245,2245,2245,0
|
|
20240423,123700,81984725,2245,2245,2245,2245,50
|
|
20240423,123600,81872475,2245,2245,2245,2245,20
|
|
20240423,123500,81827575,2240,2240,2240,2240,0
|
|
20240423,123400,81827575,2240,2240,2240,2240,0
|
|
20240423,123300,81827575,2240,2240,2240,2240,0
|
|
20240423,123200,81827575,2240,2240,2240,2240,0
|
|
20240423,123100,81827575,2240,2240,2240,2240,150
|
|
20240423,123000,81491575,2245,2245,2245,2245,0
|
|
20240423,122900,81491575,2245,2245,2245,2245,0
|
|
20240423,122800,81491575,2245,2245,2245,2245,0
|
|
20240423,122700,81491575,2245,2245,2245,2245,0
|
|
20240423,122600,81491575,2245,2245,2245,2240,390
|
|
20240423,122500,80617865,2250,2250,2250,2250,0
|
|
20240423,122400,80617865,2250,2250,2250,2250,0
|
|
20240423,122300,80617865,2250,2250,2250,2250,0
|
|
20240423,122200,80617865,2250,2250,2250,2250,70
|
|
20240423,122100,80460365,2250,2250,2250,2250,0
|
|
20240423,122000,80460365,2250,2245,2250,2245,23
|
|
20240423,121900,80408635,2245,2245,2245,2240,596
|
|
20240423,121800,79071645,2245,2245,2245,2245,4
|
|
20240423,121700,79062665,2245,2245,2245,2245,83
|
|
20240423,121600,78876330,2245,2245,2245,2245,0
|
|
20240423,121500,78876330,2245,2245,2245,2245,0
|
|
20240423,121400,78876330,2245,2245,2245,2245,0
|
|
20240423,121300,78876330,2245,2245,2245,2245,103
|
|
20240423,121200,78645095,2245,2240,2245,2240,41
|
|
20240423,121100,78553055,2240,2240,2240,2240,0
|
|
20240423,121000,78553055,2240,2245,2245,2240,96
|
|
20240423,120900,78337785,2245,2245,2245,2245,46
|
|
20240423,120800,78234515,2245,2245,2245,2245,0
|
|
20240423,120700,78234515,2245,2245,2245,2245,0
|
|
20240423,120600,78234515,2245,2245,2245,2245,312
|
|
20240423,120500,77534075,2240,2240,2240,2240,50
|
|
20240423,120400,77422075,2245,2245,2245,2245,0
|
|
20240423,120300,77422075,2245,2245,2245,2245,0
|
|
20240423,120200,77422075,2245,2245,2245,2245,0
|
|
20240423,120100,77422075,2245,2245,2245,2245,0
|
|
20240423,120000,77422075,2245,2245,2245,2245,46
|
|
20240423,115900,77318805,2245,2245,2245,2245,1
|
|
20240423,115800,77316560,2245,2245,2245,2245,47
|
|
20240423,115700,77211045,2245,2245,2245,2245,1763
|
|
20240423,115600,73253110,2250,2250,2250,2250,0
|
|
20240423,115500,73253110,2250,2250,2250,2250,700
|
|
20240423,115400,71678110,2255,2255,2255,2255,0
|
|
20240423,115300,71678110,2255,2255,2255,2255,5
|
|
20240423,115200,71666835,2245,2245,2245,2245,0
|
|
20240423,115100,71666835,2245,2245,2245,2245,0
|
|
20240423,115000,71666835,2245,2245,2245,2245,0
|
|
20240423,114900,71666835,2245,2245,2245,2245,0
|
|
20240423,114800,71666835,2245,2245,2245,2245,0
|
|
20240423,114700,71666835,2245,2245,2245,2245,0
|
|
20240423,114600,71666835,2245,2245,2245,2245,0
|
|
20240423,114500,71666835,2245,2245,2245,2245,0
|
|
20240423,114400,71666835,2245,2245,2245,2245,0
|
|
20240423,114300,71666835,2245,2255,2255,2245,285
|
|
20240423,114200,71026935,2260,2260,2260,2260,0
|
|
20240423,114100,71026935,2260,2260,2260,2260,0
|
|
20240423,114000,71026935,2260,2260,2260,2260,0
|
|
20240423,113900,71026935,2260,2260,2260,2260,0
|
|
20240423,113800,71026935,2260,2260,2260,2260,0
|
|
20240423,113700,71026935,2260,2245,2260,2245,2
|
|
20240423,113600,71022430,2260,2260,2260,2260,100
|
|
20240423,113500,70796430,2260,2260,2260,2260,8
|
|
20240423,113400,70778350,2260,2260,2260,2260,0
|
|
20240423,113300,70778350,2260,2260,2260,2260,0
|
|
20240423,113200,70778350,2260,2260,2260,2260,0
|
|
20240423,113100,70778350,2260,2260,2260,2260,0
|
|
20240423,113000,70778350,2260,2260,2260,2260,180
|
|
20240423,112900,70371550,2260,2260,2260,2260,0
|
|
20240423,112800,70371550,2260,2260,2260,2260,0
|
|
20240423,112700,70371550,2260,2245,2260,2245,2
|
|
20240423,112600,70367045,2250,2250,2250,2250,0
|
|
20240423,112500,70367045,2250,2250,2250,2250,64
|
|
20240423,112400,70223045,2250,2250,2250,2250,16
|
|
20240423,112300,70187045,2245,2245,2245,2245,0
|
|
20240423,112200,70187045,2245,2245,2245,2245,0
|
|
20240423,112100,70187045,2245,2245,2245,2245,17
|
|
20240423,112000,70148880,2245,2245,2245,2245,0
|
|
20240423,111900,70148880,2245,2245,2245,2245,0
|
|
20240423,111800,70148880,2245,2245,2245,2245,844
|
|
20240423,111700,68254100,2245,2245,2245,2245,0
|
|
20240423,111600,68254100,2245,2245,2245,2245,0
|
|
20240423,111500,68254100,2245,2245,2245,2245,522
|
|
20240423,111400,67082210,2245,2245,2245,2245,1166
|
|
20240423,111300,64464540,2245,2245,2245,2245,810
|
|
20240423,111200,62646090,2265,2265,2265,2265,6
|
|
20240423,111100,62632500,2250,2250,2250,2250,100
|
|
20240423,111000,62407500,2250,2250,2250,2250,0
|
|
20240423,110900,62407500,2250,2250,2250,2250,0
|
|
20240423,110800,62407500,2250,2250,2250,2250,0
|
|
20240423,110700,62407500,2250,2250,2250,2250,50
|
|
20240423,110600,62295000,2250,2250,2250,2250,0
|
|
20240423,110500,62295000,2250,2250,2250,2250,33
|
|
20240423,110400,62220750,2250,2250,2250,2250,0
|
|
20240423,110300,62220750,2250,2245,2250,2245,626
|
|
20240423,110200,60813580,2250,2250,2250,2250,1
|
|
20240423,110100,60811330,2250,2250,2250,2250,0
|
|
20240423,110000,60811330,2250,2250,2250,2250,0
|
|
20240423,105900,60811330,2250,2250,2250,2250,0
|
|
20240423,105800,60811330,2250,2250,2250,2250,0
|
|
20240423,105700,60811330,2250,2250,2250,2250,3
|
|
20240423,105600,60804580,2250,2250,2250,2250,3
|
|
20240423,105500,60797830,2250,2250,2255,2250,1010
|
|
20240423,105400,58525320,2255,2255,2255,2255,0
|
|
20240423,105300,58525320,2255,2255,2255,2255,381
|
|
20240423,105200,57666165,2270,2260,2270,2260,222
|
|
20240423,105100,57163955,2250,2250,2250,2250,125
|
|
20240423,105000,56882705,2260,2260,2260,2260,100
|
|
20240423,104900,56656705,2250,2250,2250,2250,0
|
|
20240423,104800,56656705,2250,2250,2250,2250,0
|
|
20240423,104700,56656705,2250,2255,2255,2250,5622
|
|
20240423,104600,44001260,2260,2260,2260,2260,100
|
|
20240423,104500,43775260,2260,2260,2260,2260,0
|
|
20240423,104400,43775260,2260,2260,2260,2260,0
|
|
20240423,104300,43775260,2260,2260,2260,2260,0
|
|
20240423,104200,43775260,2260,2260,2260,2260,146
|
|
20240423,104100,43445300,2260,2260,2260,2260,612
|
|
20240423,104000,42062180,2260,2260,2260,2260,660
|
|
20240423,103900,40570580,2260,2260,2260,2260,0
|
|
20240423,103800,40570580,2260,2260,2260,2260,0
|
|
20240423,103700,40570580,2260,2260,2260,2260,0
|
|
20240423,103600,40570580,2260,2260,2260,2260,15
|
|
20240423,103500,40536680,2270,2270,2270,2270,0
|
|
20240423,103400,40536680,2270,2270,2270,2270,57
|
|
20240423,103300,40407290,2260,2260,2260,2260,0
|
|
20240423,103200,40407290,2260,2260,2260,2260,0
|
|
20240423,103100,40407290,2260,2265,2265,2260,65
|
|
20240423,103000,40260070,2270,2270,2270,2270,0
|
|
20240423,102900,40260070,2270,2270,2270,2270,20
|
|
20240423,102800,40214670,2275,2275,2275,2275,0
|
|
20240423,102700,40214670,2275,2275,2275,2275,0
|
|
20240423,102600,40214670,2275,2275,2275,2275,0
|
|
20240423,102500,40214670,2275,2275,2275,2275,1
|
|
20240423,102400,40212395,2275,2275,2275,2275,0
|
|
20240423,102300,40212395,2275,2275,2275,2275,0
|
|
20240423,102200,40212395,2275,2275,2275,2275,0
|
|
20240423,102100,40212395,2275,2265,2275,2265,347
|
|
20240423,102000,39426390,2265,2265,2265,2265,50
|
|
20240423,101900,39313140,2265,2265,2265,2265,1646
|
|
20240423,101800,35584950,2280,2280,2280,2280,88
|
|
20240423,101700,35384310,2270,2275,2275,2270,1321
|
|
20240423,101600,32385285,2280,2280,2280,2280,0
|
|
20240423,101500,32385285,2280,2280,2280,2280,0
|
|
20240423,101400,32385285,2280,2280,2280,2280,0
|
|
20240423,101300,32385285,2280,2280,2280,2280,0
|
|
20240423,101200,32385285,2280,2280,2280,2280,0
|
|
20240423,101100,32385285,2280,2280,2280,2280,0
|
|
20240423,101000,32385285,2280,2280,2280,2280,40
|
|
20240423,100900,32294085,2275,2275,2275,2275,0
|
|
20240423,100800,32294085,2275,2280,2280,2275,661
|
|
20240423,100700,30790305,2280,2280,2280,2280,0
|
|
20240423,100600,30790305,2280,2280,2280,2280,0
|
|
20240423,100500,30790305,2280,2280,2280,2280,0
|
|
20240423,100400,30790305,2280,2280,2280,2280,0
|
|
20240423,100300,30790305,2280,2280,2280,2280,476
|
|
20240423,100200,29705025,2285,2285,2285,2285,0
|
|
20240423,100100,29705025,2285,2285,2285,2285,0
|
|
20240423,100000,29705025,2285,2285,2285,2285,0
|
|
20240423,095900,29705025,2285,2275,2285,2275,112
|
|
20240423,095800,29449345,2285,2285,2285,2285,1
|
|
20240423,095700,29447060,2285,2285,2285,2285,0
|
|
20240423,095600,29447060,2285,2275,2285,2275,149
|
|
20240423,095500,29107605,2275,2275,2275,2275,66
|
|
20240423,095400,28957455,2285,2285,2285,2285,5
|
|
20240423,095300,28946030,2285,2285,2285,2285,3
|
|
20240423,095200,28939175,2285,2285,2285,2285,0
|
|
20240423,095100,28939175,2285,2285,2285,2285,500
|
|
20240423,095000,27796675,2285,2285,2285,2285,0
|
|
20240423,094900,27796675,2285,2285,2285,2285,3
|
|
20240423,094800,27789820,2285,2285,2285,2285,0
|
|
20240423,094700,27789820,2285,2285,2285,2285,2
|
|
20240423,094600,27785250,2285,2285,2285,2285,5
|
|
20240423,094500,27773825,2285,2285,2285,2285,70
|
|
20240423,094400,27613875,2280,2280,2280,2280,0
|
|
20240423,094300,27613875,2280,2280,2280,2280,3
|
|
20240423,094200,27607035,2285,2285,2285,2285,0
|
|
20240423,094100,27607035,2285,2285,2285,2285,0
|
|
20240423,094000,27607035,2285,2285,2285,2285,0
|
|
20240423,093900,27607035,2285,2285,2285,2280,41
|
|
20240423,093800,27513525,2280,2280,2280,2280,0
|
|
20240423,093700,27513525,2280,2280,2280,2280,0
|
|
20240423,093600,27513525,2280,2280,2280,2280,9
|
|
20240423,093500,27493005,2280,2280,2280,2280,0
|
|
20240423,093400,27493005,2280,2280,2280,2280,110
|
|
20240423,093300,27242205,2280,2280,2280,2280,1
|
|
20240423,093200,27239925,2280,2280,2280,2280,0
|
|
20240423,093100,27239925,2280,2280,2280,2280,0
|
|
20240423,093000,27239925,2280,2280,2280,2280,0
|
|
20240423,092900,27239925,2280,2280,2280,2280,0
|
|
20240423,092800,27239925,2280,2280,2280,2280,0
|
|
20240423,092700,27239925,2280,2280,2280,2280,0
|
|
20240423,092600,27239925,2280,2280,2280,2280,0
|
|
20240423,092500,27239925,2280,2280,2280,2280,0
|
|
20240423,092400,27239925,2280,2280,2280,2280,570
|
|
20240423,092300,25940325,2280,2280,2280,2280,0
|
|
20240423,092200,25940325,2280,2280,2280,2280,0
|
|
20240423,092100,25940325,2280,2280,2280,2280,1000
|
|
20240423,092000,23660325,2285,2285,2285,2285,222
|
|
20240423,091900,23153055,2285,2285,2285,2285,0
|
|
20240423,091800,23153055,2285,2285,2290,2285,9
|
|
20240423,091700,23132480,2285,2285,2285,2285,0
|
|
20240423,091600,23132480,2285,2285,2285,2285,0
|
|
20240423,091500,23132480,2285,2285,2285,2285,45
|
|
20240423,091400,23029655,2290,2290,2290,2290,0
|
|
20240423,091300,23029655,2290,2290,2290,2290,5
|
|
20240423,091200,23018205,2290,2290,2290,2290,26
|
|
20240423,091100,22958665,2290,2290,2290,2290,1
|
|
20240423,091000,22956375,2295,2290,2295,2285,113
|
|
20240423,090900,22697325,2290,2290,2290,2290,19
|
|
20240423,090800,22653815,2285,2285,2285,2285,52
|
|
20240423,090700,22534995,2285,2280,2295,2275,2901
|
|
20240423,090600,15896440,2280,2280,2280,2280,0
|
|
20240423,090500,15896440,2280,2280,2280,2280,16
|
|
20240423,090400,15859960,2275,2270,2275,2270,4000
|
|
20240423,090300,6760710,2275,2275,2275,2275,10
|
|
20240423,090200,6737960,2275,2275,2275,2270,68
|
|
20240423,090100,6583310,2275,2275,2275,2275,1
|
|
20240423,090000,6581035,2270,2250,2270,2250,2845
|