700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203700,57242065,2675,2675,2675,2675,380
|
|
20240417,203600,57242065,2675,2675,2675,2675,0
|
|
20240417,203500,57242065,2675,2675,2675,2675,0
|
|
20240417,203400,57242065,2675,2675,2675,2675,0
|
|
20240417,203300,57242065,2675,2675,2675,2675,0
|
|
20240417,203200,57242065,2675,2675,2675,2675,0
|
|
20240417,203100,57242065,2675,2675,2675,2675,0
|
|
20240417,203000,57242065,2675,2675,2675,2675,0
|
|
20240417,202900,57242065,2675,2675,2675,2675,0
|
|
20240417,202800,57242065,2675,2675,2675,2675,0
|
|
20240417,202700,57242065,2675,2675,2675,2675,0
|
|
20240417,202600,57242065,2675,2675,2675,2675,0
|
|
20240417,202500,57242065,2675,2675,2675,2675,0
|
|
20240417,202400,57242065,2675,2675,2675,2675,0
|
|
20240417,202300,57242065,2675,2675,2675,2675,0
|
|
20240417,202200,57242065,2675,2675,2675,2675,0
|
|
20240417,202100,57242065,2675,2675,2675,2675,0
|
|
20240417,202000,57242065,2675,2675,2675,2675,0
|
|
20240417,201900,57242065,2675,2675,2675,2675,0
|
|
20240417,201800,57242065,2675,2675,2675,2675,0
|
|
20240417,201700,57242065,2675,2675,2675,2675,0
|
|
20240417,201600,57242065,2675,2675,2675,2675,0
|
|
20240417,201500,57242065,2675,2675,2675,2675,0
|
|
20240417,201400,57242065,2675,2675,2675,2675,0
|
|
20240417,201300,57242065,2675,2675,2675,2675,0
|
|
20240417,201200,57242065,2675,2675,2675,2675,0
|
|
20240417,201100,57242065,2675,2675,2675,2675,0
|
|
20240417,201000,57242065,2675,2675,2675,2675,0
|
|
20240417,200900,57242065,2675,2675,2675,2675,0
|
|
20240417,200800,57242065,2675,2675,2675,2675,0
|
|
20240417,200700,57242065,2675,2675,2675,2675,380
|
|
20240417,200600,57242065,2675,2675,2675,2675,0
|
|
20240417,200500,57242065,2675,2675,2675,2675,0
|
|
20240417,200400,57242065,2675,2675,2675,2675,0
|
|
20240417,200300,57242065,2675,2675,2675,2675,0
|
|
20240417,200200,57242065,2675,2675,2675,2675,0
|
|
20240417,200100,57242065,2675,2675,2675,2675,0
|
|
20240417,200000,57242065,2675,2675,2675,2675,0
|
|
20240417,195900,57242065,2675,2675,2675,2675,0
|
|
20240417,195800,57242065,2675,2675,2675,2675,0
|
|
20240417,195700,57242065,2675,2675,2675,2675,0
|
|
20240417,195600,57242065,2675,2675,2675,2675,0
|
|
20240417,195500,57242065,2675,2675,2675,2675,0
|
|
20240417,195400,57242065,2675,2675,2675,2675,0
|
|
20240417,195300,57242065,2675,2675,2675,2675,0
|
|
20240417,195200,57242065,2675,2675,2675,2675,0
|
|
20240417,195100,57242065,2675,2675,2675,2675,0
|
|
20240417,195000,57242065,2675,2675,2675,2675,0
|
|
20240417,194900,57242065,2675,2675,2675,2675,0
|
|
20240417,194800,57242065,2675,2675,2675,2675,0
|
|
20240417,194700,57242065,2675,2675,2675,2675,0
|
|
20240417,194600,57242065,2675,2675,2675,2675,0
|
|
20240417,194500,57242065,2675,2675,2675,2675,0
|
|
20240417,194400,57242065,2675,2675,2675,2675,0
|
|
20240417,194300,57242065,2675,2675,2675,2675,0
|
|
20240417,194200,57242065,2675,2675,2675,2675,0
|
|
20240417,194100,57242065,2675,2675,2675,2675,0
|
|
20240417,194000,57242065,2675,2675,2675,2675,0
|
|
20240417,193900,57242065,2675,2675,2675,2675,0
|
|
20240417,193800,57242065,2675,2675,2675,2675,0
|
|
20240417,193700,57242065,2675,2675,2675,2675,380
|
|
20240417,193600,57242065,2675,2675,2675,2675,0
|
|
20240417,193500,57242065,2675,2675,2675,2675,0
|
|
20240417,193400,57242065,2675,2675,2675,2675,0
|
|
20240417,193300,57242065,2675,2675,2675,2675,0
|
|
20240417,193200,57242065,2675,2675,2675,2675,0
|
|
20240417,193100,57242065,2675,2675,2675,2675,0
|
|
20240417,193000,57242065,2675,2675,2675,2675,0
|
|
20240417,192900,57242065,2675,2675,2675,2675,0
|
|
20240417,192800,57242065,2675,2675,2675,2675,0
|
|
20240417,192700,57242065,2675,2675,2675,2675,0
|
|
20240417,192600,57242065,2675,2675,2675,2675,0
|
|
20240417,192500,57242065,2675,2675,2675,2675,0
|
|
20240417,192400,57242065,2675,2675,2675,2675,0
|
|
20240417,192300,57242065,2675,2675,2675,2675,0
|
|
20240417,192200,57242065,2675,2675,2675,2675,0
|
|
20240417,192100,57242065,2675,2675,2675,2675,0
|
|
20240417,192000,57242065,2675,2675,2675,2675,0
|
|
20240417,191900,57242065,2675,2675,2675,2675,0
|
|
20240417,191800,57242065,2675,2675,2675,2675,0
|
|
20240417,191700,57242065,2675,2675,2675,2675,0
|
|
20240417,191600,57242065,2675,2675,2675,2675,0
|
|
20240417,191500,57242065,2675,2675,2675,2675,0
|
|
20240417,191400,57242065,2675,2675,2675,2675,0
|
|
20240417,191300,57242065,2675,2675,2675,2675,0
|
|
20240417,191200,57242065,2675,2675,2675,2675,0
|
|
20240417,191100,57242065,2675,2675,2675,2675,0
|
|
20240417,191000,57242065,2675,2675,2675,2675,0
|
|
20240417,190900,57242065,2675,2675,2675,2675,0
|
|
20240417,190800,57242065,2675,2675,2675,2675,0
|
|
20240417,190700,57242065,2675,2675,2675,2675,380
|
|
20240417,190600,57242065,2675,2675,2675,2675,0
|
|
20240417,190500,57242065,2675,2675,2675,2675,0
|
|
20240417,190400,57242065,2675,2675,2675,2675,0
|
|
20240417,190300,57242065,2675,2675,2675,2675,0
|
|
20240417,190200,57242065,2675,2675,2675,2675,0
|
|
20240417,190100,57242065,2675,2675,2675,2675,0
|
|
20240417,190000,57242065,2675,2675,2675,2675,0
|
|
20240417,185900,57242065,2675,2675,2675,2675,0
|
|
20240417,185800,57242065,2675,2675,2675,2675,0
|
|
20240417,185700,57242065,2675,2675,2675,2675,0
|
|
20240417,185600,57242065,2675,2675,2675,2675,0
|
|
20240417,185500,57242065,2675,2675,2675,2675,0
|
|
20240417,185400,57242065,2675,2675,2675,2675,0
|
|
20240417,185300,57242065,2675,2675,2675,2675,0
|
|
20240417,185200,57242065,2675,2675,2675,2675,0
|
|
20240417,185100,57242065,2675,2675,2675,2675,0
|
|
20240417,185000,57242065,2675,2675,2675,2675,0
|
|
20240417,184900,57242065,2675,2675,2675,2675,0
|
|
20240417,184800,57242065,2675,2675,2675,2675,0
|
|
20240417,184700,57242065,2675,2675,2675,2675,0
|
|
20240417,184600,57242065,2675,2675,2675,2675,0
|
|
20240417,184500,57242065,2675,2675,2675,2675,0
|
|
20240417,184400,57242065,2675,2675,2675,2675,0
|
|
20240417,184300,57242065,2675,2675,2675,2675,0
|
|
20240417,184200,57242065,2675,2675,2675,2675,0
|
|
20240417,184100,57242065,2675,2675,2675,2675,0
|
|
20240417,184000,57242065,2675,2675,2675,2675,0
|
|
20240417,183900,57242065,2675,2675,2675,2675,0
|
|
20240417,183800,57242065,2675,2675,2675,2675,0
|
|
20240417,183700,57242065,2675,2675,2675,2675,380
|
|
20240417,183600,57242065,2675,2675,2675,2675,0
|
|
20240417,183500,57242065,2675,2675,2675,2675,0
|
|
20240417,183400,57242065,2675,2675,2675,2675,0
|
|
20240417,183300,57242065,2675,2675,2675,2675,0
|
|
20240417,183200,57242065,2675,2675,2675,2675,0
|
|
20240417,183100,57242065,2675,2675,2675,2675,0
|
|
20240417,183000,57242065,2675,2675,2675,2675,0
|
|
20240417,182900,57242065,2675,2675,2675,2675,0
|
|
20240417,182800,57242065,2675,2675,2675,2675,0
|
|
20240417,182700,57242065,2675,2675,2675,2675,0
|
|
20240417,182600,57242065,2675,2675,2675,2675,0
|
|
20240417,182500,57242065,2675,2675,2675,2675,0
|
|
20240417,182400,57242065,2675,2675,2675,2675,0
|
|
20240417,182300,57242065,2675,2675,2675,2675,0
|
|
20240417,182200,57242065,2675,2675,2675,2675,0
|
|
20240417,182100,57242065,2675,2675,2675,2675,0
|
|
20240417,182000,57242065,2675,2675,2675,2675,0
|
|
20240417,181900,57242065,2675,2675,2675,2675,0
|
|
20240417,181800,57242065,2675,2675,2675,2675,0
|
|
20240417,181700,57242065,2675,2675,2675,2675,0
|
|
20240417,181600,57242065,2675,2675,2675,2675,0
|
|
20240417,181500,57242065,2675,2675,2675,2675,0
|
|
20240417,181400,57242065,2675,2675,2675,2675,0
|
|
20240417,181300,57242065,2675,2675,2675,2675,0
|
|
20240417,181200,57242065,2675,2675,2675,2675,0
|
|
20240417,181100,57242065,2675,2675,2675,2675,0
|
|
20240417,181000,57242065,2675,2675,2675,2675,0
|
|
20240417,180900,57242065,2675,2675,2675,2675,0
|
|
20240417,180800,57242065,2675,2675,2675,2675,0
|
|
20240417,180700,57242065,2675,2675,2675,2675,380
|
|
20240417,180600,57242065,2675,2675,2675,2675,0
|
|
20240417,180500,57242065,2675,2675,2675,2675,0
|
|
20240417,180400,57242065,2675,2675,2675,2675,0
|
|
20240417,180300,57242065,2675,2675,2675,2675,0
|
|
20240417,180200,57242065,2675,2675,2675,2675,0
|
|
20240417,180100,57242065,2675,2675,2675,2675,0
|
|
20240417,180000,57242065,2675,2675,2675,2675,0
|
|
20240417,175900,57242065,2675,2675,2675,2675,0
|
|
20240417,175800,57242065,2675,2675,2675,2675,0
|
|
20240417,175700,57242065,2675,2675,2675,2675,0
|
|
20240417,175600,57242065,2675,2675,2675,2675,0
|
|
20240417,175500,57242065,2675,2675,2675,2675,0
|
|
20240417,175400,57242065,2675,2675,2675,2675,0
|
|
20240417,175300,57242065,2675,2675,2675,2675,0
|
|
20240417,175200,57242065,2675,2675,2675,2675,0
|
|
20240417,175100,57242065,2675,2675,2675,2675,0
|
|
20240417,175000,57242065,2675,2675,2675,2675,0
|
|
20240417,174900,57242065,2675,2675,2675,2675,0
|
|
20240417,174800,57242065,2675,2675,2675,2675,0
|
|
20240417,174700,57242065,2675,2675,2675,2675,0
|
|
20240417,174600,57242065,2675,2675,2675,2675,0
|
|
20240417,174500,57242065,2675,2675,2675,2675,0
|
|
20240417,174400,57242065,2675,2675,2675,2675,0
|
|
20240417,174300,57242065,2675,2675,2675,2675,0
|
|
20240417,174200,57242065,2675,2675,2675,2675,0
|
|
20240417,174100,57242065,2675,2675,2675,2675,0
|
|
20240417,174000,57242065,2675,2675,2675,2675,0
|
|
20240417,173900,57242065,2675,2675,2675,2675,0
|
|
20240417,173800,57242065,2675,2675,2675,2675,0
|
|
20240417,173700,57242065,2675,2675,2675,2675,380
|
|
20240417,173600,57242065,2675,2675,2675,2675,0
|
|
20240417,173500,57242065,2675,2675,2675,2675,0
|
|
20240417,173400,57242065,2675,2675,2675,2675,0
|
|
20240417,173300,57242065,2675,2675,2675,2675,0
|
|
20240417,173200,57242065,2675,2675,2675,2675,0
|
|
20240417,173100,57242065,2675,2675,2675,2675,0
|
|
20240417,173000,57242065,2675,2675,2675,2675,0
|
|
20240417,172900,57242065,2675,2675,2675,2675,0
|
|
20240417,172800,57242065,2675,2675,2675,2675,0
|
|
20240417,172700,57242065,2675,2675,2675,2675,0
|
|
20240417,172600,57242065,2675,2675,2675,2675,0
|
|
20240417,172500,57242065,2675,2675,2675,2675,0
|
|
20240417,172400,57242065,2675,2675,2675,2675,0
|
|
20240417,172300,57242065,2675,2675,2675,2675,0
|
|
20240417,172200,57242065,2675,2675,2675,2675,0
|
|
20240417,172100,57242065,2675,2675,2675,2675,0
|
|
20240417,172000,57242065,2675,2675,2675,2675,0
|
|
20240417,171900,57242065,2675,2675,2675,2675,0
|
|
20240417,171800,57242065,2675,2675,2675,2675,0
|
|
20240417,171700,57242065,2675,2675,2675,2675,0
|
|
20240417,171600,57242065,2675,2675,2675,2675,0
|
|
20240417,171500,57242065,2675,2675,2675,2675,0
|
|
20240417,171400,57242065,2675,2675,2675,2675,0
|
|
20240417,171300,57242065,2675,2675,2675,2675,0
|
|
20240417,171200,57242065,2675,2675,2675,2675,0
|
|
20240417,171100,57242065,2675,2675,2675,2675,0
|
|
20240417,171000,57242065,2675,2675,2675,2675,0
|
|
20240417,170900,57242065,2675,2675,2675,2675,0
|
|
20240417,170800,57242065,2675,2675,2675,2675,0
|
|
20240417,170700,57242065,2675,2675,2675,2675,380
|
|
20240417,170600,57242065,2675,2675,2675,2675,0
|
|
20240417,170500,57242065,2675,2675,2675,2675,0
|
|
20240417,170400,57242065,2675,2675,2675,2675,0
|
|
20240417,170300,57242065,2675,2675,2675,2675,0
|
|
20240417,170200,57242065,2675,2675,2675,2675,0
|
|
20240417,170100,57242065,2675,2675,2675,2675,0
|
|
20240417,170000,57242065,2675,2675,2675,2675,0
|
|
20240417,165900,57242065,2675,2675,2675,2675,0
|
|
20240417,165800,57242065,2675,2675,2675,2675,0
|
|
20240417,165700,57242065,2675,2675,2675,2675,0
|
|
20240417,165600,57242065,2675,2675,2675,2675,0
|
|
20240417,165500,57242065,2675,2675,2675,2675,0
|
|
20240417,165400,57242065,2675,2675,2675,2675,0
|
|
20240417,165300,57242065,2675,2675,2675,2675,0
|
|
20240417,165200,57242065,2675,2675,2675,2675,0
|
|
20240417,165100,57242065,2675,2675,2675,2675,0
|
|
20240417,165000,57242065,2675,2675,2675,2675,0
|
|
20240417,164900,57242065,2675,2675,2675,2675,0
|
|
20240417,164800,57242065,2675,2675,2675,2675,0
|
|
20240417,164700,57242065,2675,2675,2675,2675,0
|
|
20240417,164600,57242065,2675,2675,2675,2675,0
|
|
20240417,164500,57242065,2675,2675,2675,2675,0
|
|
20240417,164400,57242065,2675,2675,2675,2675,0
|
|
20240417,164300,57242065,2675,2675,2675,2675,0
|
|
20240417,164200,57242065,2675,2675,2675,2675,0
|
|
20240417,164100,57242065,2675,2675,2675,2675,0
|
|
20240417,164000,57242065,2675,2675,2675,2675,0
|
|
20240417,163900,57242065,2675,2675,2675,2675,0
|
|
20240417,163800,57242065,2675,2675,2675,2675,0
|
|
20240417,163700,57242065,2675,2675,2675,2675,380
|
|
20240417,163600,57242065,2675,2675,2675,2675,0
|
|
20240417,163500,57242065,2675,2675,2675,2675,0
|
|
20240417,163400,57242065,2675,2675,2675,2675,0
|
|
20240417,163300,57242065,2675,2675,2675,2675,0
|
|
20240417,163200,57242065,2675,2675,2675,2675,0
|
|
20240417,163100,57242065,2675,2675,2675,2675,0
|
|
20240417,163000,57242065,2675,2675,2675,2675,0
|
|
20240417,162900,57242065,2675,2675,2675,2675,0
|
|
20240417,162800,57242065,2675,2675,2675,2675,0
|
|
20240417,162700,57242065,2675,2675,2675,2675,0
|
|
20240417,162600,57242065,2675,2675,2675,2675,0
|
|
20240417,162500,57242065,2675,2675,2675,2675,0
|
|
20240417,162400,57242065,2675,2675,2675,2675,0
|
|
20240417,162300,57242065,2675,2675,2675,2675,0
|
|
20240417,162200,57242065,2675,2675,2675,2675,0
|
|
20240417,162100,57242065,2675,2675,2675,2675,0
|
|
20240417,162000,57242065,2675,2675,2675,2675,0
|
|
20240417,161900,57242065,2675,2675,2675,2675,0
|
|
20240417,161800,57242065,2675,2675,2675,2675,0
|
|
20240417,161700,57242065,2675,2675,2675,2675,0
|
|
20240417,161600,57242065,2675,2675,2675,2675,0
|
|
20240417,161500,57242065,2675,2675,2675,2675,0
|
|
20240417,161400,57242065,2675,2675,2675,2675,0
|
|
20240417,161300,57242065,2675,2675,2675,2675,0
|
|
20240417,161200,57242065,2675,2675,2675,2675,0
|
|
20240417,161100,57242065,2675,2675,2675,2675,0
|
|
20240417,161000,57242065,2675,2675,2675,2675,0
|
|
20240417,160900,57242065,2675,2675,2675,2675,0
|
|
20240417,160800,57242065,2675,2675,2675,2675,0
|
|
20240417,160700,57242065,2675,2675,2675,2675,380
|
|
20240417,160600,57242065,2675,2675,2675,2675,0
|
|
20240417,160500,57242065,2675,2675,2675,2675,0
|
|
20240417,160400,57242065,2675,2675,2675,2675,0
|
|
20240417,160300,57242065,2675,2675,2675,2675,0
|
|
20240417,160200,57242065,2675,2675,2675,2675,0
|
|
20240417,160100,57242065,2675,2675,2675,2675,0
|
|
20240417,160000,57242065,2675,2675,2675,2675,0
|
|
20240417,155900,57242065,2675,2675,2675,2675,0
|
|
20240417,155800,57242065,2675,2675,2675,2675,0
|
|
20240417,155700,57242065,2675,2675,2675,2675,0
|
|
20240417,155600,57242065,2675,2675,2675,2675,0
|
|
20240417,155500,57242065,2675,2675,2675,2675,0
|
|
20240417,155400,57242065,2675,2675,2675,2675,0
|
|
20240417,155300,57242065,2675,2675,2675,2675,0
|
|
20240417,155200,57242065,2675,2675,2675,2675,0
|
|
20240417,155100,57242065,2675,2675,2675,2675,0
|
|
20240417,155000,57242065,2675,2675,2675,2675,0
|
|
20240417,154900,57242065,2675,2675,2675,2675,0
|
|
20240417,154800,57242065,2675,2675,2675,2675,0
|
|
20240417,154700,57242065,2675,2675,2675,2675,0
|
|
20240417,154600,57242065,2675,2675,2675,2675,0
|
|
20240417,154500,57242065,2675,2675,2675,2675,0
|
|
20240417,154400,57242065,2675,2675,2675,2675,0
|
|
20240417,154300,57242065,2675,2675,2675,2675,0
|
|
20240417,154200,57242065,2675,2675,2675,2675,0
|
|
20240417,154100,57242065,2675,2675,2675,2675,0
|
|
20240417,154000,57242065,2675,2675,2675,2675,0
|
|
20240417,153900,57242065,2675,2675,2675,2675,0
|
|
20240417,153800,57242065,2675,2675,2675,2675,0
|
|
20240417,153700,57242065,2675,2675,2675,2675,380
|
|
20240417,153600,57242065,2675,2675,2675,2675,0
|
|
20240417,153500,57242065,2675,2675,2675,2675,0
|
|
20240417,153400,57242065,2675,2675,2675,2675,0
|
|
20240417,153300,57242065,2675,2675,2675,2675,0
|
|
20240417,153200,57242065,2675,2675,2675,2675,0
|
|
20240417,153100,57242065,2675,2675,2675,2675,0
|
|
20240417,153000,57242065,2675,2675,2675,2675,380
|
|
20240417,152900,56225565,2635,2635,2635,2635,0
|
|
20240417,152800,56225565,2635,2635,2635,2635,0
|
|
20240417,152700,56225565,2635,2635,2635,2635,0
|
|
20240417,152600,56225565,2635,2635,2635,2635,0
|
|
20240417,152500,56225565,2635,2635,2635,2635,0
|
|
20240417,152400,56225565,2635,2635,2635,2635,0
|
|
20240417,152300,56225565,2635,2635,2635,2635,0
|
|
20240417,152200,56225565,2635,2635,2635,2635,0
|
|
20240417,152100,56225565,2635,2635,2635,2635,0
|
|
20240417,152000,56225565,2635,2635,2635,2635,0
|
|
20240417,151900,56225565,2635,2650,2650,2635,439
|
|
20240417,151800,55068300,2655,2675,2675,2655,6
|
|
20240417,151700,55052300,2665,2665,2675,2665,19
|
|
20240417,151600,55001585,2675,2665,2675,2645,16
|
|
20240417,151500,54959040,2675,2670,2675,2660,13
|
|
20240417,151400,54924320,2675,2660,2675,2660,112
|
|
20240417,151300,54626310,2660,2660,2660,2660,0
|
|
20240417,151200,54626310,2660,2660,2660,2660,0
|
|
20240417,151100,54626310,2660,2680,2680,2660,21
|
|
20240417,151000,54570410,2675,2670,2675,2665,13
|
|
20240417,150900,54535650,2660,2660,2680,2660,52
|
|
20240417,150800,54396595,2665,2670,2670,2665,3
|
|
20240417,150700,54388595,2680,2680,2680,2680,0
|
|
20240417,150600,54388595,2680,2660,2680,2655,313
|
|
20240417,150500,53556470,2665,2665,2670,2665,3
|
|
20240417,150400,53548470,2670,2670,2670,2670,1
|
|
20240417,150300,53545800,2680,2670,2680,2670,3
|
|
20240417,150200,53537775,2665,2660,2670,2655,229
|
|
20240417,150100,52929745,2680,2665,2680,2665,33
|
|
20240417,150000,52841775,2670,2670,2670,2670,1
|
|
20240417,145900,52839105,2680,2670,2680,2670,3
|
|
20240417,145800,52831080,2655,2680,2680,2655,123
|
|
20240417,145700,52503915,2675,2670,2680,2670,483
|
|
20240417,145600,51214265,2680,2675,2680,2675,14
|
|
20240417,145500,51176780,2680,2675,2680,2670,103
|
|
20240417,145400,50901255,2670,2675,2680,2665,5
|
|
20240417,145300,50887885,2670,2675,2680,2670,7
|
|
20240417,145200,50869150,2660,2665,2665,2660,907
|
|
20240417,145100,48456525,2675,2675,2675,2675,51
|
|
20240417,145000,48320100,2680,2680,2680,2680,1
|
|
20240417,144900,48317420,2685,2685,2685,2685,0
|
|
20240417,144800,48317420,2685,2680,2685,2680,52
|
|
20240417,144700,48178055,2685,2680,2685,2680,61
|
|
20240417,144600,48014570,2685,2685,2685,2685,0
|
|
20240417,144500,48014570,2685,2685,2685,2685,0
|
|
20240417,144400,48014570,2685,2685,2685,2685,0
|
|
20240417,144300,48014570,2685,2685,2685,2685,0
|
|
20240417,144200,48014570,2685,2685,2685,2685,0
|
|
20240417,144100,48014570,2685,2680,2685,2680,12
|
|
20240417,144000,47982405,2685,2685,2685,2685,0
|
|
20240417,143900,47982405,2685,2685,2685,2685,0
|
|
20240417,143800,47982405,2685,2685,2685,2685,1
|
|
20240417,143700,47979720,2680,2685,2685,2680,10
|
|
20240417,143600,47952905,2680,2680,2685,2680,4
|
|
20240417,143500,47942180,2680,2680,2685,2680,4
|
|
20240417,143400,47931455,2685,2680,2685,2680,2
|
|
20240417,143300,47926090,2680,2680,2680,2680,0
|
|
20240417,143200,47926090,2680,2680,2680,2680,1
|
|
20240417,143100,47923410,2685,2685,2685,2685,0
|
|
20240417,143000,47923410,2685,2685,2685,2685,0
|
|
20240417,142900,47923410,2685,2685,2685,2685,0
|
|
20240417,142800,47923410,2685,2685,2685,2685,0
|
|
20240417,142700,47923410,2685,2685,2685,2685,0
|
|
20240417,142600,47923410,2685,2680,2685,2680,2
|
|
20240417,142500,47918045,2680,2680,2685,2680,3
|
|
20240417,142400,47910000,2680,2685,2685,2680,9
|
|
20240417,142300,47885850,2685,2680,2685,2680,11
|
|
20240417,142200,47856365,2685,2680,2685,2680,6
|
|
20240417,142100,47840280,2675,2675,2675,2675,0
|
|
20240417,142000,47840280,2675,2685,2685,2675,3
|
|
20240417,141900,47832240,2680,2685,2685,2680,2
|
|
20240417,141800,47826875,2685,2685,2685,2685,0
|
|
20240417,141700,47826875,2685,2685,2685,2685,0
|
|
20240417,141600,47826875,2685,2685,2685,2685,0
|
|
20240417,141500,47826875,2685,2685,2685,2685,0
|
|
20240417,141400,47826875,2685,2685,2685,2685,1
|
|
20240417,141300,47824190,2685,2685,2685,2685,0
|
|
20240417,141200,47824190,2685,2685,2685,2685,0
|
|
20240417,141100,47824190,2685,2685,2685,2685,0
|
|
20240417,141000,47824190,2685,2685,2685,2685,0
|
|
20240417,140900,47824190,2685,2685,2685,2685,0
|
|
20240417,140800,47824190,2685,2685,2685,2685,0
|
|
20240417,140700,47824190,2685,2685,2685,2685,0
|
|
20240417,140600,47824190,2685,2685,2685,2685,0
|
|
20240417,140500,47824190,2685,2685,2685,2685,0
|
|
20240417,140400,47824190,2685,2680,2685,2680,2
|
|
20240417,140300,47818825,2685,2680,2685,2665,115
|
|
20240417,140200,47512090,2685,2680,2685,2665,27
|
|
20240417,140100,47440085,2685,2685,2685,2685,0
|
|
20240417,140000,47440085,2685,2685,2685,2685,0
|
|
20240417,135900,47440085,2685,2685,2685,2685,0
|
|
20240417,135800,47440085,2685,2685,2685,2685,0
|
|
20240417,135700,47440085,2685,2685,2685,2685,0
|
|
20240417,135600,47440085,2685,2685,2685,2685,0
|
|
20240417,135500,47440085,2685,2685,2685,2685,26
|
|
20240417,135400,47370275,2690,2690,2690,2690,0
|
|
20240417,135300,47370275,2690,2690,2690,2690,0
|
|
20240417,135200,47370275,2690,2690,2690,2690,0
|
|
20240417,135100,47370275,2690,2690,2690,2690,0
|
|
20240417,135000,47370275,2690,2690,2690,2690,0
|
|
20240417,134900,47370275,2690,2690,2690,2690,0
|
|
20240417,134800,47370275,2690,2690,2690,2690,0
|
|
20240417,134700,47370275,2690,2690,2690,2690,0
|
|
20240417,134600,47370275,2690,2690,2690,2690,0
|
|
20240417,134500,47370275,2690,2690,2690,2690,0
|
|
20240417,134400,47370275,2690,2690,2690,2690,0
|
|
20240417,134300,47370275,2690,2690,2690,2690,0
|
|
20240417,134200,47370275,2690,2690,2690,2690,0
|
|
20240417,134100,47370275,2690,2690,2690,2690,0
|
|
20240417,134000,47370275,2690,2690,2690,2690,0
|
|
20240417,133900,47370275,2690,2690,2690,2690,0
|
|
20240417,133800,47370275,2690,2690,2690,2690,0
|
|
20240417,133700,47370275,2690,2690,2690,2690,25
|
|
20240417,133600,47303025,2690,2690,2690,2690,100
|
|
20240417,133500,47034025,2690,2690,2690,2690,107
|
|
20240417,133400,46746195,2690,2690,2690,2690,0
|
|
20240417,133300,46746195,2690,2690,2690,2690,0
|
|
20240417,133200,46746195,2690,2690,2690,2690,0
|
|
20240417,133100,46746195,2690,2690,2690,2690,0
|
|
20240417,133000,46746195,2690,2690,2690,2690,0
|
|
20240417,132900,46746195,2690,2690,2690,2690,0
|
|
20240417,132800,46746195,2690,2690,2690,2690,0
|
|
20240417,132700,46746195,2690,2690,2690,2690,0
|
|
20240417,132600,46746195,2690,2690,2690,2690,0
|
|
20240417,132500,46746195,2690,2690,2690,2690,0
|
|
20240417,132400,46746195,2690,2690,2690,2690,0
|
|
20240417,132300,46746195,2690,2690,2690,2690,0
|
|
20240417,132200,46746195,2690,2690,2690,2690,1
|
|
20240417,132100,46743505,2685,2685,2685,2685,0
|
|
20240417,132000,46743505,2685,2685,2685,2685,1
|
|
20240417,131900,46740820,2665,2675,2675,2665,537
|
|
20240417,131800,45309700,2690,2690,2690,2690,0
|
|
20240417,131700,45309700,2690,2690,2690,2690,0
|
|
20240417,131600,45309700,2690,2690,2690,2690,1
|
|
20240417,131500,45307010,2685,2665,2685,2665,77
|
|
20240417,131400,45101335,2670,2675,2675,2670,352
|
|
20240417,131300,44161235,2675,2675,2675,2675,283
|
|
20240417,131200,43404210,2680,2680,2680,2680,0
|
|
20240417,131100,43404210,2680,2680,2680,2680,0
|
|
20240417,131000,43404210,2680,2680,2680,2680,186
|
|
20240417,130900,42905730,2680,2680,2680,2680,14
|
|
20240417,130800,42868210,2685,2685,2685,2685,199
|
|
20240417,130700,42333895,2695,2695,2695,2695,0
|
|
20240417,130600,42333895,2695,2695,2695,2695,0
|
|
20240417,130500,42333895,2695,2695,2695,2695,0
|
|
20240417,130400,42333895,2695,2695,2695,2695,0
|
|
20240417,130300,42333895,2695,2695,2695,2695,0
|
|
20240417,130200,42333895,2695,2695,2695,2695,0
|
|
20240417,130100,42333895,2695,2695,2695,2695,0
|
|
20240417,130000,42333895,2695,2695,2695,2695,0
|
|
20240417,125900,42333895,2695,2695,2695,2695,0
|
|
20240417,125800,42333895,2695,2695,2695,2695,0
|
|
20240417,125700,42333895,2695,2695,2695,2695,0
|
|
20240417,125600,42333895,2695,2695,2695,2695,0
|
|
20240417,125500,42333895,2695,2690,2695,2690,5
|
|
20240417,125400,42320440,2685,2685,2685,2685,1
|
|
20240417,125300,42317755,2695,2695,2695,2695,0
|
|
20240417,125200,42317755,2695,2695,2695,2695,0
|
|
20240417,125100,42317755,2695,2695,2695,2695,0
|
|
20240417,125000,42317755,2695,2695,2695,2695,0
|
|
20240417,124900,42317755,2695,2695,2695,2695,0
|
|
20240417,124800,42317755,2695,2690,2695,2690,16
|
|
20240417,124700,42274710,2690,2690,2690,2690,0
|
|
20240417,124600,42274710,2690,2690,2690,2690,1
|
|
20240417,124500,42272020,2695,2695,2695,2695,0
|
|
20240417,124400,42272020,2695,2695,2695,2695,0
|
|
20240417,124300,42272020,2695,2695,2695,2695,0
|
|
20240417,124200,42272020,2695,2695,2695,2695,0
|
|
20240417,124100,42272020,2695,2695,2695,2695,0
|
|
20240417,124000,42272020,2695,2695,2695,2695,0
|
|
20240417,123900,42272020,2695,2695,2695,2695,0
|
|
20240417,123800,42272020,2695,2695,2695,2695,4
|
|
20240417,123700,42261240,2695,2695,2695,2695,11
|
|
20240417,123600,42231595,2705,2705,2705,2705,0
|
|
20240417,123500,42231595,2705,2705,2705,2705,1
|
|
20240417,123400,42228890,2700,2700,2700,2700,500
|
|
20240417,123300,40878890,2700,2700,2700,2700,0
|
|
20240417,123200,40878890,2700,2700,2700,2700,0
|
|
20240417,123100,40878890,2700,2700,2700,2700,0
|
|
20240417,123000,40878890,2700,2700,2700,2700,0
|
|
20240417,122900,40878890,2700,2700,2700,2700,0
|
|
20240417,122800,40878890,2700,2700,2700,2700,0
|
|
20240417,122700,40878890,2700,2700,2700,2700,0
|
|
20240417,122600,40878890,2700,2700,2700,2700,0
|
|
20240417,122500,40878890,2700,2700,2700,2700,0
|
|
20240417,122400,40878890,2700,2700,2700,2700,0
|
|
20240417,122300,40878890,2700,2675,2700,2675,182
|
|
20240417,122200,40392015,2680,2680,2680,2680,0
|
|
20240417,122100,40392015,2680,2680,2680,2680,0
|
|
20240417,122000,40392015,2680,2680,2680,2680,10
|
|
20240417,121900,40365215,2685,2685,2685,2685,1
|
|
20240417,121800,40362530,2700,2700,2700,2700,0
|
|
20240417,121700,40362530,2700,2700,2700,2700,0
|
|
20240417,121600,40362530,2700,2700,2700,2700,0
|
|
20240417,121500,40362530,2700,2695,2700,2690,5
|
|
20240417,121400,40349055,2700,2680,2700,2680,2
|
|
20240417,121300,40343675,2680,2680,2680,2680,1961
|
|
20240417,121200,35088195,2680,2680,2680,2680,0
|
|
20240417,121100,35088195,2680,2695,2695,2680,276
|
|
20240417,121000,34348340,2705,2705,2705,2705,0
|
|
20240417,120900,34348340,2705,2705,2705,2705,0
|
|
20240417,120800,34348340,2705,2705,2705,2705,0
|
|
20240417,120700,34348340,2705,2705,2705,2705,0
|
|
20240417,120600,34348340,2705,2705,2705,2705,0
|
|
20240417,120500,34348340,2705,2705,2705,2705,1
|
|
20240417,120400,34345635,2700,2700,2700,2700,1
|
|
20240417,120300,34342935,2705,2705,2705,2705,0
|
|
20240417,120200,34342935,2705,2705,2705,2705,0
|
|
20240417,120100,34342935,2705,2705,2705,2705,1
|
|
20240417,120000,34340230,2700,2685,2700,2685,804
|
|
20240417,115900,32171210,2695,2695,2695,2695,0
|
|
20240417,115800,32171210,2695,2695,2695,2695,0
|
|
20240417,115700,32171210,2695,2695,2695,2695,0
|
|
20240417,115600,32171210,2695,2695,2695,2695,0
|
|
20240417,115500,32171210,2695,2695,2695,2695,0
|
|
20240417,115400,32171210,2695,2695,2695,2695,0
|
|
20240417,115300,32171210,2695,2695,2695,2695,0
|
|
20240417,115200,32171210,2695,2695,2695,2695,0
|
|
20240417,115100,32171210,2695,2695,2695,2695,0
|
|
20240417,115000,32171210,2695,2695,2695,2695,0
|
|
20240417,114900,32171210,2695,2695,2695,2695,1
|
|
20240417,114800,32168515,2680,2680,2680,2680,0
|
|
20240417,114700,32168515,2680,2680,2680,2680,0
|
|
20240417,114600,32168515,2680,2680,2680,2680,0
|
|
20240417,114500,32168515,2680,2680,2680,2680,0
|
|
20240417,114400,32168515,2680,2680,2680,2680,0
|
|
20240417,114300,32168515,2680,2680,2680,2680,0
|
|
20240417,114200,32168515,2680,2680,2680,2680,0
|
|
20240417,114100,32168515,2680,2680,2680,2680,0
|
|
20240417,114000,32168515,2680,2680,2680,2680,23
|
|
20240417,113900,32106875,2680,2680,2680,2680,0
|
|
20240417,113800,32106875,2680,2680,2680,2680,0
|
|
20240417,113700,32106875,2680,2680,2680,2680,0
|
|
20240417,113600,32106875,2680,2680,2680,2680,0
|
|
20240417,113500,32106875,2680,2680,2680,2680,13
|
|
20240417,113400,32072035,2685,2685,2685,2685,0
|
|
20240417,113300,32072035,2685,2685,2685,2685,1
|
|
20240417,113200,32069350,2685,2685,2685,2685,0
|
|
20240417,113100,32069350,2685,2685,2685,2685,1
|
|
20240417,113000,32066665,2695,2695,2695,2695,0
|
|
20240417,112900,32066665,2695,2695,2695,2695,1
|
|
20240417,112800,32063970,2690,2690,2690,2690,0
|
|
20240417,112700,32063970,2690,2690,2690,2690,0
|
|
20240417,112600,32063970,2690,2690,2690,2690,0
|
|
20240417,112500,32063970,2690,2690,2690,2690,0
|
|
20240417,112400,32063970,2690,2690,2690,2690,0
|
|
20240417,112300,32063970,2690,2690,2690,2690,0
|
|
20240417,112200,32063970,2690,2690,2690,2690,0
|
|
20240417,112100,32063970,2690,2690,2690,2690,0
|
|
20240417,112000,32063970,2690,2685,2690,2685,101
|
|
20240417,111900,31792780,2690,2690,2690,2690,0
|
|
20240417,111800,31792780,2690,2695,2695,2690,108
|
|
20240417,111700,31502225,2695,2695,2695,2695,40
|
|
20240417,111600,31394425,2695,2695,2695,2695,34
|
|
20240417,111500,31302795,2695,2695,2695,2695,0
|
|
20240417,111400,31302795,2695,2695,2695,2695,1
|
|
20240417,111300,31300100,2685,2685,2685,2685,100
|
|
20240417,111200,31031600,2685,2685,2685,2685,1
|
|
20240417,111100,31028915,2695,2695,2695,2695,0
|
|
20240417,111000,31028915,2695,2695,2695,2695,0
|
|
20240417,110900,31028915,2695,2695,2695,2695,40
|
|
20240417,110800,30921115,2695,2695,2695,2695,0
|
|
20240417,110700,30921115,2695,2695,2695,2695,0
|
|
20240417,110600,30921115,2695,2695,2695,2695,0
|
|
20240417,110500,30921115,2695,2690,2695,2690,20
|
|
20240417,110400,30867310,2690,2690,2695,2685,9
|
|
20240417,110300,30843100,2690,2690,2690,2690,1
|
|
20240417,110200,30840410,2665,2665,2665,2665,0
|
|
20240417,110100,30840410,2665,2665,2665,2665,0
|
|
20240417,110000,30840410,2665,2695,2695,2665,49
|
|
20240417,105900,30708665,2695,2695,2695,2695,0
|
|
20240417,105800,30708665,2695,2695,2695,2695,0
|
|
20240417,105700,30708665,2695,2695,2695,2690,52
|
|
20240417,105600,30568530,2695,2685,2695,2685,22
|
|
20240417,105500,30509400,2685,2690,2695,2685,14
|
|
20240417,105400,30471740,2685,2690,2695,2685,23
|
|
20240417,105300,30409870,2690,2690,2690,2690,0
|
|
20240417,105200,30409870,2690,2685,2690,2685,4
|
|
20240417,105100,30399120,2690,2690,2690,2690,0
|
|
20240417,105000,30399120,2690,2690,2690,2690,0
|
|
20240417,104900,30399120,2690,2690,2690,2690,0
|
|
20240417,104800,30399120,2690,2690,2690,2690,0
|
|
20240417,104700,30399120,2690,2690,2690,2690,0
|
|
20240417,104600,30399120,2690,2690,2690,2690,1
|
|
20240417,104500,30396430,2660,2690,2690,2660,562
|
|
20240417,104400,28886355,2695,2695,2695,2695,0
|
|
20240417,104300,28886355,2695,2695,2695,2695,46
|
|
20240417,104200,28762385,2695,2695,2695,2695,0
|
|
20240417,104100,28762385,2695,2695,2695,2695,0
|
|
20240417,104000,28762385,2695,2695,2695,2695,0
|
|
20240417,103900,28762385,2695,2695,2695,2695,0
|
|
20240417,103800,28762385,2695,2695,2695,2695,0
|
|
20240417,103700,28762385,2695,2695,2695,2695,0
|
|
20240417,103600,28762385,2695,2695,2695,2695,0
|
|
20240417,103500,28762385,2695,2695,2695,2695,0
|
|
20240417,103400,28762385,2695,2695,2695,2695,0
|
|
20240417,103300,28762385,2695,2695,2695,2695,0
|
|
20240417,103200,28762385,2695,2695,2695,2695,0
|
|
20240417,103100,28762385,2695,2695,2695,2695,0
|
|
20240417,103000,28762385,2695,2695,2695,2695,0
|
|
20240417,102900,28762385,2695,2695,2695,2695,0
|
|
20240417,102800,28762385,2695,2695,2695,2695,0
|
|
20240417,102700,28762385,2695,2695,2695,2695,0
|
|
20240417,102600,28762385,2695,2695,2695,2695,0
|
|
20240417,102500,28762385,2695,2695,2695,2695,0
|
|
20240417,102400,28762385,2695,2695,2695,2695,1
|
|
20240417,102300,28759690,2690,2690,2690,2690,100
|
|
20240417,102200,28490690,2690,2690,2690,2690,0
|
|
20240417,102100,28490690,2690,2690,2690,2690,0
|
|
20240417,102000,28490690,2690,2690,2690,2690,0
|
|
20240417,101900,28490690,2690,2690,2690,2690,0
|
|
20240417,101800,28490690,2690,2690,2690,2690,0
|
|
20240417,101700,28490690,2690,2690,2690,2690,0
|
|
20240417,101600,28490690,2690,2690,2690,2690,1
|
|
20240417,101500,28488000,2670,2670,2670,2670,70
|
|
20240417,101400,28301100,2695,2695,2695,2695,0
|
|
20240417,101300,28301100,2695,2695,2695,2695,0
|
|
20240417,101200,28301100,2695,2695,2695,2695,1
|
|
20240417,101100,28298405,2690,2680,2690,2680,5000
|
|
20240417,101000,14851405,2690,2690,2690,2690,740
|
|
20240417,100900,12860805,2690,2690,2690,2690,0
|
|
20240417,100800,12860805,2690,2665,2690,2625,1049
|
|
20240417,100700,10083285,2670,2680,2680,2670,374
|
|
20240417,100600,9083030,2695,2695,2695,2695,0
|
|
20240417,100500,9083030,2695,2695,2695,2695,0
|
|
20240417,100400,9083030,2695,2695,2695,2695,0
|
|
20240417,100300,9083030,2695,2695,2695,2695,1
|
|
20240417,100200,9080335,2695,2695,2695,2695,0
|
|
20240417,100100,9080335,2695,2695,2695,2695,8
|
|
20240417,100000,9058775,2700,2700,2700,2700,0
|
|
20240417,095900,9058775,2700,2700,2700,2700,10
|
|
20240417,095800,9031775,2700,2700,2700,2700,0
|
|
20240417,095700,9031775,2700,2695,2700,2695,200
|
|
20240417,095600,8492030,2700,2700,2700,2700,0
|
|
20240417,095500,8492030,2700,2700,2700,2700,0
|
|
20240417,095400,8492030,2700,2700,2700,2700,0
|
|
20240417,095300,8492030,2700,2700,2700,2700,0
|
|
20240417,095200,8492030,2700,2700,2700,2700,0
|
|
20240417,095100,8492030,2700,2700,2700,2700,0
|
|
20240417,095000,8492030,2700,2700,2700,2700,0
|
|
20240417,094900,8492030,2700,2700,2700,2700,0
|
|
20240417,094800,8492030,2700,2700,2700,2700,0
|
|
20240417,094700,8492030,2700,2700,2700,2700,0
|
|
20240417,094600,8492030,2700,2700,2700,2700,0
|
|
20240417,094500,8492030,2700,2700,2700,2700,0
|
|
20240417,094400,8492030,2700,2700,2700,2700,0
|
|
20240417,094300,8492030,2700,2700,2700,2700,0
|
|
20240417,094200,8492030,2700,2700,2700,2700,0
|
|
20240417,094100,8492030,2700,2700,2700,2700,0
|
|
20240417,094000,8492030,2700,2700,2700,2700,0
|
|
20240417,093900,8492030,2700,2700,2700,2700,0
|
|
20240417,093800,8492030,2700,2700,2700,2700,1
|
|
20240417,093700,8489330,2690,2690,2690,2690,0
|
|
20240417,093600,8489330,2690,2700,2700,2690,193
|
|
20240417,093500,7970060,2710,2710,2710,2710,0
|
|
20240417,093400,7970060,2710,2710,2710,2710,0
|
|
20240417,093300,7970060,2710,2710,2710,2710,2
|
|
20240417,093200,7964640,2710,2710,2710,2710,0
|
|
20240417,093100,7964640,2710,2710,2710,2710,0
|
|
20240417,093000,7964640,2710,2710,2710,2710,0
|
|
20240417,092900,7964640,2710,2705,2710,2705,2
|
|
20240417,092800,7959225,2685,2685,2685,2685,1
|
|
20240417,092700,7956540,2710,2710,2710,2710,1
|
|
20240417,092600,7953830,2705,2705,2705,2705,0
|
|
20240417,092500,7953830,2705,2705,2705,2705,0
|
|
20240417,092400,7953830,2705,2705,2705,2705,50
|
|
20240417,092300,7818580,2705,2705,2705,2705,14
|
|
20240417,092200,7780710,2705,2705,2705,2705,0
|
|
20240417,092100,7780710,2705,2705,2705,2705,1
|
|
20240417,092000,7778005,2685,2685,2685,2685,123
|
|
20240417,091900,7447750,2685,2685,2685,2685,0
|
|
20240417,091800,7447750,2685,2685,2685,2685,0
|
|
20240417,091700,7447750,2685,2685,2685,2685,1
|
|
20240417,091600,7445065,2685,2685,2685,2685,0
|
|
20240417,091500,7445065,2685,2685,2685,2685,46
|
|
20240417,091400,7321555,2715,2715,2715,2715,0
|
|
20240417,091300,7321555,2715,2715,2715,2715,102
|
|
20240417,091200,7044625,2715,2715,2715,2715,0
|
|
20240417,091100,7044625,2715,2715,2715,2715,0
|
|
20240417,091000,7044625,2715,2675,2715,2675,16
|
|
20240417,090900,7001785,2720,2720,2720,2720,0
|
|
20240417,090800,7001785,2720,2720,2720,2720,0
|
|
20240417,090700,7001785,2720,2700,2720,2700,401
|
|
20240417,090600,5917065,2730,2730,2730,2730,0
|
|
20240417,090500,5917065,2730,2735,2735,2645,360
|
|
20240417,090400,4950640,2735,2735,2735,2730,184
|
|
20240417,090300,4447520,2730,2735,2740,2730,231
|
|
20240417,090200,3816875,2735,2690,2735,2690,1078
|
|
20240417,090100,869400,2735,2695,2750,2695,313
|
|
20240417,090000,13195,2695,2625,2695,2625,5
|