600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,185600,3315039930,2100,2100,2100,2100,0
|
|
20240423,185500,3315039930,2100,2100,2100,2100,0
|
|
20240423,185400,3315039930,2100,2100,2100,2100,0
|
|
20240423,185300,3315039930,2100,2100,2100,2100,0
|
|
20240423,185200,3315039930,2100,2100,2100,2100,0
|
|
20240423,185100,3315039930,2100,2100,2100,2100,0
|
|
20240423,185000,3315039930,2100,2100,2100,2100,0
|
|
20240423,184900,3315039930,2100,2100,2100,2100,0
|
|
20240423,184800,3315039930,2100,2100,2100,2100,0
|
|
20240423,184700,3315039930,2100,2100,2100,2100,0
|
|
20240423,184600,3315039930,2100,2100,2100,2100,0
|
|
20240423,184500,3315039930,2100,2100,2100,2100,0
|
|
20240423,184400,3315039930,2100,2100,2100,2100,0
|
|
20240423,184300,3315039930,2100,2100,2100,2100,0
|
|
20240423,184200,3315039930,2100,2100,2100,2100,0
|
|
20240423,184100,3315039930,2100,2100,2100,2100,0
|
|
20240423,184000,3315039930,2100,2100,2100,2100,0
|
|
20240423,183900,3315039930,2100,2100,2100,2100,0
|
|
20240423,183800,3315039930,2100,2100,2100,2100,0
|
|
20240423,183700,3315039930,2100,2100,2100,2100,0
|
|
20240423,183600,3315039930,2100,2100,2100,2100,0
|
|
20240423,183500,3315039930,2100,2100,2100,2100,0
|
|
20240423,183400,3315039930,2100,2100,2100,2100,0
|
|
20240423,183300,3315039930,2100,2100,2100,2100,0
|
|
20240423,183200,3315039930,2100,2100,2100,2100,0
|
|
20240423,183100,3315039930,2100,2100,2100,2100,0
|
|
20240423,183000,3315039930,2100,2100,2100,2100,0
|
|
20240423,182900,3315039930,2100,2100,2100,2100,0
|
|
20240423,182800,3315039930,2100,2100,2100,2100,0
|
|
20240423,182700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,182600,3315039930,2100,2100,2100,2100,0
|
|
20240423,182500,3315039930,2100,2100,2100,2100,0
|
|
20240423,182400,3315039930,2100,2100,2100,2100,0
|
|
20240423,182300,3315039930,2100,2100,2100,2100,0
|
|
20240423,182200,3315039930,2100,2100,2100,2100,0
|
|
20240423,182100,3315039930,2100,2100,2100,2100,0
|
|
20240423,182000,3315039930,2100,2100,2100,2100,0
|
|
20240423,181900,3315039930,2100,2100,2100,2100,0
|
|
20240423,181800,3315039930,2100,2100,2100,2100,0
|
|
20240423,181700,3315039930,2100,2100,2100,2100,0
|
|
20240423,181600,3315039930,2100,2100,2100,2100,0
|
|
20240423,181500,3315039930,2100,2100,2100,2100,0
|
|
20240423,181400,3315039930,2100,2100,2100,2100,0
|
|
20240423,181300,3315039930,2100,2100,2100,2100,0
|
|
20240423,181200,3315039930,2100,2100,2100,2100,0
|
|
20240423,181100,3315039930,2100,2100,2100,2100,0
|
|
20240423,181000,3315039930,2100,2100,2100,2100,0
|
|
20240423,180900,3315039930,2100,2100,2100,2100,0
|
|
20240423,180800,3315039930,2100,2100,2100,2100,0
|
|
20240423,180700,3315039930,2100,2100,2100,2100,0
|
|
20240423,180600,3315039930,2100,2100,2100,2100,0
|
|
20240423,180500,3315039930,2100,2100,2100,2100,0
|
|
20240423,180400,3315039930,2100,2100,2100,2100,0
|
|
20240423,180300,3315039930,2100,2100,2100,2100,0
|
|
20240423,180200,3315039930,2100,2100,2100,2100,0
|
|
20240423,180100,3315039930,2100,2100,2100,2100,0
|
|
20240423,180000,3315039930,2100,2100,2100,2100,0
|
|
20240423,175900,3315039930,2100,2100,2100,2100,0
|
|
20240423,175800,3315039930,2100,2100,2100,2100,0
|
|
20240423,175700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,175600,3315039930,2100,2100,2100,2100,0
|
|
20240423,175500,3315039930,2100,2100,2100,2100,0
|
|
20240423,175400,3315039930,2100,2100,2100,2100,0
|
|
20240423,175300,3315039930,2100,2100,2100,2100,0
|
|
20240423,175200,3315039930,2100,2100,2100,2100,0
|
|
20240423,175100,3315039930,2100,2100,2100,2100,0
|
|
20240423,175000,3315039930,2100,2100,2100,2100,0
|
|
20240423,174900,3315039930,2100,2100,2100,2100,0
|
|
20240423,174800,3315039930,2100,2100,2100,2100,0
|
|
20240423,174700,3315039930,2100,2100,2100,2100,0
|
|
20240423,174600,3315039930,2100,2100,2100,2100,0
|
|
20240423,174500,3315039930,2100,2100,2100,2100,0
|
|
20240423,174400,3315039930,2100,2100,2100,2100,0
|
|
20240423,174300,3315039930,2100,2100,2100,2100,0
|
|
20240423,174200,3315039930,2100,2100,2100,2100,0
|
|
20240423,174100,3315039930,2100,2100,2100,2100,0
|
|
20240423,174000,3315039930,2100,2100,2100,2100,0
|
|
20240423,173900,3315039930,2100,2100,2100,2100,0
|
|
20240423,173800,3315039930,2100,2100,2100,2100,0
|
|
20240423,173700,3315039930,2100,2100,2100,2100,0
|
|
20240423,173600,3315039930,2100,2100,2100,2100,0
|
|
20240423,173500,3315039930,2100,2100,2100,2100,0
|
|
20240423,173400,3315039930,2100,2100,2100,2100,0
|
|
20240423,173300,3315039930,2100,2100,2100,2100,0
|
|
20240423,173200,3315039930,2100,2100,2100,2100,0
|
|
20240423,173100,3315039930,2100,2100,2100,2100,0
|
|
20240423,173000,3315039930,2100,2100,2100,2100,0
|
|
20240423,172900,3315039930,2100,2100,2100,2100,0
|
|
20240423,172800,3315039930,2100,2100,2100,2100,0
|
|
20240423,172700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,172600,3315039930,2100,2100,2100,2100,0
|
|
20240423,172500,3315039930,2100,2100,2100,2100,0
|
|
20240423,172400,3315039930,2100,2100,2100,2100,0
|
|
20240423,172300,3315039930,2100,2100,2100,2100,0
|
|
20240423,172200,3315039930,2100,2100,2100,2100,0
|
|
20240423,172100,3315039930,2100,2100,2100,2100,0
|
|
20240423,172000,3315039930,2100,2100,2100,2100,0
|
|
20240423,171900,3315039930,2100,2100,2100,2100,0
|
|
20240423,171800,3315039930,2100,2100,2100,2100,0
|
|
20240423,171700,3315039930,2100,2100,2100,2100,0
|
|
20240423,171600,3315039930,2100,2100,2100,2100,0
|
|
20240423,171500,3315039930,2100,2100,2100,2100,0
|
|
20240423,171400,3315039930,2100,2100,2100,2100,0
|
|
20240423,171300,3315039930,2100,2100,2100,2100,0
|
|
20240423,171200,3315039930,2100,2100,2100,2100,0
|
|
20240423,171100,3315039930,2100,2100,2100,2100,0
|
|
20240423,171000,3315039930,2100,2100,2100,2100,0
|
|
20240423,170900,3315039930,2100,2100,2100,2100,0
|
|
20240423,170800,3315039930,2100,2100,2100,2100,0
|
|
20240423,170700,3315039930,2100,2100,2100,2100,0
|
|
20240423,170600,3315039930,2100,2100,2100,2100,0
|
|
20240423,170500,3315039930,2100,2100,2100,2100,0
|
|
20240423,170400,3315039930,2100,2100,2100,2100,0
|
|
20240423,170300,3315039930,2100,2100,2100,2100,0
|
|
20240423,170200,3315039930,2100,2100,2100,2100,0
|
|
20240423,170100,3315039930,2100,2100,2100,2100,0
|
|
20240423,170000,3315039930,2100,2100,2100,2100,0
|
|
20240423,165900,3315039930,2100,2100,2100,2100,0
|
|
20240423,165800,3315039930,2100,2100,2100,2100,0
|
|
20240423,165700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,165600,3315039930,2100,2100,2100,2100,0
|
|
20240423,165500,3315039930,2100,2100,2100,2100,0
|
|
20240423,165400,3315039930,2100,2100,2100,2100,0
|
|
20240423,165300,3315039930,2100,2100,2100,2100,0
|
|
20240423,165200,3315039930,2100,2100,2100,2100,0
|
|
20240423,165100,3315039930,2100,2100,2100,2100,0
|
|
20240423,165000,3315039930,2100,2100,2100,2100,0
|
|
20240423,164900,3315039930,2100,2100,2100,2100,0
|
|
20240423,164800,3315039930,2100,2100,2100,2100,0
|
|
20240423,164700,3315039930,2100,2100,2100,2100,0
|
|
20240423,164600,3315039930,2100,2100,2100,2100,0
|
|
20240423,164500,3315039930,2100,2100,2100,2100,0
|
|
20240423,164400,3315039930,2100,2100,2100,2100,0
|
|
20240423,164300,3315039930,2100,2100,2100,2100,0
|
|
20240423,164200,3315039930,2100,2100,2100,2100,0
|
|
20240423,164100,3315039930,2100,2100,2100,2100,0
|
|
20240423,164000,3315039930,2100,2100,2100,2100,0
|
|
20240423,163900,3315039930,2100,2100,2100,2100,0
|
|
20240423,163800,3315039930,2100,2100,2100,2100,0
|
|
20240423,163700,3315039930,2100,2100,2100,2100,0
|
|
20240423,163600,3315039930,2100,2100,2100,2100,0
|
|
20240423,163500,3315039930,2100,2100,2100,2100,0
|
|
20240423,163400,3315039930,2100,2100,2100,2100,0
|
|
20240423,163300,3315039930,2100,2100,2100,2100,0
|
|
20240423,163200,3315039930,2100,2100,2100,2100,0
|
|
20240423,163100,3315039930,2100,2100,2100,2100,0
|
|
20240423,163000,3315039930,2100,2100,2100,2100,0
|
|
20240423,162900,3315039930,2100,2100,2100,2100,0
|
|
20240423,162800,3315039930,2100,2100,2100,2100,0
|
|
20240423,162700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,162600,3315039930,2100,2100,2100,2100,0
|
|
20240423,162500,3315039930,2100,2100,2100,2100,0
|
|
20240423,162400,3315039930,2100,2100,2100,2100,0
|
|
20240423,162300,3315039930,2100,2100,2100,2100,0
|
|
20240423,162200,3315039930,2100,2100,2100,2100,0
|
|
20240423,162100,3315039930,2100,2100,2100,2100,0
|
|
20240423,162000,3315039930,2100,2100,2100,2100,0
|
|
20240423,161900,3315039930,2100,2100,2100,2100,0
|
|
20240423,161800,3315039930,2100,2100,2100,2100,0
|
|
20240423,161700,3315039930,2100,2100,2100,2100,0
|
|
20240423,161600,3315039930,2100,2100,2100,2100,0
|
|
20240423,161500,3315039930,2100,2100,2100,2100,0
|
|
20240423,161400,3315039930,2100,2100,2100,2100,0
|
|
20240423,161300,3315039930,2100,2100,2100,2100,0
|
|
20240423,161200,3315039930,2100,2100,2100,2100,0
|
|
20240423,161100,3315039930,2100,2100,2100,2100,0
|
|
20240423,161000,3315039930,2100,2100,2100,2100,0
|
|
20240423,160900,3315039930,2100,2100,2100,2100,0
|
|
20240423,160800,3315039930,2100,2100,2100,2100,0
|
|
20240423,160700,3315039930,2100,2100,2100,2100,0
|
|
20240423,160600,3315039930,2100,2100,2100,2100,0
|
|
20240423,160500,3315039930,2100,2100,2100,2100,0
|
|
20240423,160400,3315039930,2100,2100,2100,2100,0
|
|
20240423,160300,3315039930,2100,2100,2100,2100,0
|
|
20240423,160200,3315039930,2100,2100,2100,2100,0
|
|
20240423,160100,3315039930,2100,2100,2100,2100,0
|
|
20240423,160000,3315039930,2100,2100,2100,2100,0
|
|
20240423,155900,3315039930,2100,2100,2100,2100,0
|
|
20240423,155800,3315039930,2100,2100,2100,2100,0
|
|
20240423,155700,3315039930,2100,2100,2100,2100,33394
|
|
20240423,155600,3315039930,2100,2100,2100,2100,0
|
|
20240423,155500,3315039930,2100,2100,2100,2100,0
|
|
20240423,155400,3315039930,2100,2100,2100,2100,0
|
|
20240423,155300,3315039930,2100,2100,2100,2100,0
|
|
20240423,155200,3315039930,2100,2100,2100,2100,0
|
|
20240423,155100,3315039930,2100,2100,2100,2100,0
|
|
20240423,155000,3315039930,2100,2100,2100,2100,0
|
|
20240423,154900,3315039930,2100,2100,2100,2100,0
|
|
20240423,154800,3315039930,2100,2100,2100,2100,0
|
|
20240423,154700,3315039930,2100,2100,2100,2100,0
|
|
20240423,154600,3315039930,2100,2100,2100,2100,0
|
|
20240423,154500,3315039930,2100,2100,2100,2100,0
|
|
20240423,154400,3315039930,2100,2100,2100,2100,0
|
|
20240423,154300,3315039930,2100,2100,2100,2100,0
|
|
20240423,154200,3315039930,2100,2100,2100,2100,0
|
|
20240423,154100,3315039930,2100,2100,2100,2100,0
|
|
20240423,154000,3315039930,2100,2100,2100,2100,0
|
|
20240423,153900,3315039930,2100,2100,2100,2100,0
|
|
20240423,153800,3315039930,2100,2100,2100,2100,0
|
|
20240423,153700,3315039930,2100,2100,2100,2100,0
|
|
20240423,153600,3315039930,2100,2100,2100,2100,0
|
|
20240423,153500,3315039930,2100,2100,2100,2100,0
|
|
20240423,153400,3315039930,2100,2100,2100,2100,0
|
|
20240423,153300,3315039930,2100,2100,2100,2100,0
|
|
20240423,153200,3315039930,2100,2100,2100,2100,0
|
|
20240423,153100,3315039930,2100,2100,2100,2100,0
|
|
20240423,153000,3315039930,2100,2100,2100,2100,33394
|
|
20240423,152900,3244912530,2105,2105,2105,2105,0
|
|
20240423,152800,3244912530,2105,2105,2105,2105,0
|
|
20240423,152700,3244912530,2105,2105,2105,2105,0
|
|
20240423,152600,3244912530,2105,2105,2105,2105,0
|
|
20240423,152500,3244912530,2105,2105,2105,2105,0
|
|
20240423,152400,3244912530,2105,2105,2105,2105,0
|
|
20240423,152300,3244912530,2105,2105,2105,2105,0
|
|
20240423,152200,3244912530,2105,2105,2105,2105,0
|
|
20240423,152100,3244912530,2105,2105,2105,2105,0
|
|
20240423,152000,3244912530,2105,2105,2105,2105,0
|
|
20240423,151900,3244912530,2105,2100,2105,2100,4928
|
|
20240423,151800,3234557685,2100,2100,2105,2100,3854
|
|
20240423,151700,3226464135,2105,2110,2110,2105,40645
|
|
20240423,151600,3140903105,2115,2115,2115,2105,2320
|
|
20240423,151500,3136019455,2115,2105,2115,2105,5154
|
|
20240423,151400,3125154220,2105,2110,2115,2105,16474
|
|
20240423,151300,3090422075,2105,2105,2110,2105,8166
|
|
20240423,151200,3073192900,2105,2110,2110,2105,21
|
|
20240423,151100,3073148665,2105,2105,2105,2105,447
|
|
20240423,151000,3072207730,2105,2105,2105,2105,0
|
|
20240423,150900,3072207730,2105,2110,2110,2105,386
|
|
20240423,150800,3071395150,2110,2110,2110,2110,414
|
|
20240423,150700,3070521610,2110,2105,2110,2105,3144
|
|
20240423,150600,3063892870,2105,2105,2105,2105,481
|
|
20240423,150500,3062880365,2105,2110,2110,2105,2665
|
|
20240423,150400,3057263470,2110,2105,2110,2105,1162
|
|
20240423,150300,3054816900,2110,2105,2110,2105,2513
|
|
20240423,150200,3049519530,2110,2105,2110,2105,3154
|
|
20240423,150100,3042878895,2105,2110,2110,2105,3826
|
|
20240423,150000,3034823745,2105,2105,2105,2105,5962
|
|
20240423,145900,3022273735,2105,2105,2105,2100,613
|
|
20240423,145800,3020984265,2105,2100,2105,2100,1084
|
|
20240423,145700,3018705135,2100,2100,2100,2100,1839
|
|
20240423,145600,3014843235,2100,2100,2100,2100,0
|
|
20240423,145500,3014843235,2100,2110,2110,2100,2136
|
|
20240423,145400,3010357235,2100,2100,2100,2100,222
|
|
20240423,145300,3009891035,2100,2105,2105,2100,3131
|
|
20240423,145200,3003304025,2105,2105,2105,2100,1781
|
|
20240423,145100,2999561265,2105,2105,2105,2100,2753
|
|
20240423,145000,2993768700,2105,2100,2105,2100,137
|
|
20240423,144900,2993480330,2105,2100,2105,2100,8912
|
|
20240423,144800,2974765000,2100,2100,2100,2100,7951
|
|
20240423,144700,2958067900,2105,2105,2105,2105,60
|
|
20240423,144600,2957941600,2105,2105,2105,2105,920
|
|
20240423,144500,2956005000,2105,2105,2105,2105,1303
|
|
20240423,144400,2953262185,2105,2110,2110,2105,8945
|
|
20240423,144300,2934432615,2110,2110,2110,2105,993
|
|
20240423,144200,2932341310,2110,2110,2110,2105,546
|
|
20240423,144100,2931189260,2110,2110,2110,2110,290
|
|
20240423,144000,2930577360,2110,2110,2110,2110,1
|
|
20240423,143900,2930575250,2105,2105,2105,2105,1031
|
|
20240423,143800,2928404995,2105,2110,2110,2105,403
|
|
20240423,143700,2927554805,2110,2110,2110,2105,2014
|
|
20240423,143600,2923310265,2110,2105,2110,2105,438
|
|
20240423,143500,2922386255,2110,2110,2110,2110,27
|
|
20240423,143400,2922329285,2105,2110,2110,2105,3034
|
|
20240423,143300,2915941905,2110,2105,2110,2105,4026
|
|
20240423,143200,2907465055,2105,2110,2115,2105,18843
|
|
20240423,143100,2867706325,2115,2110,2115,2110,1816
|
|
20240423,143000,2863874180,2115,2115,2115,2110,76
|
|
20240423,142900,2863713445,2110,2110,2110,2110,459
|
|
20240423,142800,2862744955,2110,2115,2115,2110,1298
|
|
20240423,142700,2860000695,2110,2115,2115,2110,297
|
|
20240423,142600,2859373585,2110,2115,2115,2110,5052
|
|
20240423,142500,2848691490,2115,2115,2115,2110,71
|
|
20240423,142400,2848541475,2115,2115,2115,2115,3636
|
|
20240423,142300,2840851335,2115,2115,2115,2115,9105
|
|
20240423,142200,2821594260,2115,2115,2115,2115,105
|
|
20240423,142100,2821372185,2120,2115,2120,2115,500
|
|
20240423,142000,2820314185,2120,2120,2120,2120,2
|
|
20240423,141900,2820309945,2115,2115,2115,2115,100
|
|
20240423,141800,2820098445,2115,2120,2120,2115,3204
|
|
20240423,141700,2813321965,2120,2120,2120,2120,246
|
|
20240423,141600,2812800445,2120,2120,2120,2120,101
|
|
20240423,141500,2812586325,2120,2120,2120,2120,30
|
|
20240423,141400,2812522725,2120,2115,2120,2115,1455
|
|
20240423,141300,2809439375,2115,2115,2115,2115,1
|
|
20240423,141200,2809437260,2115,2125,2125,2115,2
|
|
20240423,141100,2809433020,2125,2120,2125,2115,910
|
|
20240423,141000,2807505775,2120,2120,2125,2120,312
|
|
20240423,140900,2806844330,2120,2125,2130,2115,2137
|
|
20240423,140800,2802306570,2125,2125,2125,2120,183
|
|
20240423,140700,2801918455,2120,2120,2125,2120,447
|
|
20240423,140600,2800969505,2115,2120,2120,2115,2554
|
|
20240423,140500,2795555045,2115,2115,2120,2115,1369
|
|
20240423,140400,2792657245,2115,2120,2120,2115,13
|
|
20240423,140300,2792629695,2115,2115,2115,2115,762
|
|
20240423,140200,2791018065,2115,2120,2120,2115,515
|
|
20240423,140100,2789928770,2115,2115,2120,2115,4986
|
|
20240423,140000,2779383375,2115,2120,2120,2115,2
|
|
20240423,135900,2779379140,2115,2120,2120,2115,548
|
|
20240423,135800,2778219570,2115,2115,2125,2115,607
|
|
20240423,135700,2776934595,2115,2120,2120,2115,3794
|
|
20240423,135600,2768896665,2120,2120,2120,2120,2148
|
|
20240423,135500,2764342905,2120,2120,2120,2120,337
|
|
20240423,135400,2763628465,2120,2125,2125,2120,4100
|
|
20240423,135300,2754928765,2125,2130,2130,2125,576
|
|
20240423,135200,2753704210,2125,2125,2125,2125,1
|
|
20240423,135100,2753702085,2140,2130,2140,2125,16844
|
|
20240423,135000,2717751205,2130,2140,2140,2130,10901
|
|
20240423,134900,2694531710,2135,2140,2140,2130,16889
|
|
20240423,134800,2658462990,2140,2120,2140,2120,36416
|
|
20240423,134700,2580947955,2120,2120,2120,2120,1163
|
|
20240423,134600,2578482395,2120,2120,2120,2120,246
|
|
20240423,134500,2577960875,2120,2120,2125,2120,2525
|
|
20240423,134400,2572607865,2120,2120,2120,2120,811
|
|
20240423,134300,2570888545,2125,2130,2130,2120,6969
|
|
20240423,134200,2556107840,2125,2130,2130,2125,2896
|
|
20240423,134100,2549944370,2130,2135,2135,2120,7150
|
|
20240423,134000,2534760900,2135,2120,2135,2120,13098
|
|
20240423,133900,2506902990,2120,2120,2120,2120,313
|
|
20240423,133800,2506239430,2120,2120,2120,2120,6
|
|
20240423,133700,2506226710,2120,2120,2120,2120,103
|
|
20240423,133600,2506008350,2120,2115,2120,2115,102
|
|
20240423,133500,2505792610,2115,2125,2125,2115,36
|
|
20240423,133400,2505716450,2120,2120,2125,2120,2311
|
|
20240423,133300,2500816100,2125,2120,2125,2120,574
|
|
20240423,133200,2499599200,2115,2115,2120,2115,466
|
|
20240423,133100,2498613600,2120,2120,2120,2120,18
|
|
20240423,133000,2498575440,2120,2115,2120,2115,6354
|
|
20240423,132900,2485136725,2115,2120,2120,2115,6918
|
|
20240423,132800,2470505150,2115,2125,2125,2115,10173
|
|
20240423,132700,2448953245,2125,2125,2125,2120,5481
|
|
20240423,132600,2437331845,2120,2125,2125,2120,2471
|
|
20240423,132500,2432088320,2125,2130,2130,2120,372
|
|
20240423,132400,2431298250,2130,2125,2130,2120,1718
|
|
20240423,132300,2427644885,2125,2120,2130,2120,46
|
|
20240423,132200,2427547135,2130,2130,2130,2130,47
|
|
20240423,132100,2427447025,2125,2130,2130,2125,233
|
|
20240423,132000,2426951740,2125,2120,2130,2120,412
|
|
20240423,131900,2426076730,2120,2130,2130,2120,7158
|
|
20240423,131800,2410885420,2135,2125,2135,2125,2008
|
|
20240423,131700,2406609355,2125,2135,2135,2125,10799
|
|
20240423,131600,2383608330,2135,2135,2135,2135,1350
|
|
20240423,131500,2380726080,2135,2130,2140,2130,10106
|
|
20240423,131400,2359178040,2130,2135,2140,2130,18319
|
|
20240423,131300,2320031745,2135,2130,2135,2125,14444
|
|
20240423,131200,2289251500,2135,2135,2135,2135,10988
|
|
20240423,131100,2265792120,2135,2130,2135,2130,8729
|
|
20240423,131000,2247199340,2130,2130,2130,2125,2715
|
|
20240423,130900,2241417890,2135,2125,2135,2125,30502
|
|
20240423,130800,2176455300,2125,2125,2125,2115,12582
|
|
20240423,130700,2149783880,2125,2125,2125,2120,2452
|
|
20240423,130600,2144580880,2120,2120,2130,2120,28967
|
|
20240423,130500,2083073085,2115,2110,2120,2110,5768
|
|
20240423,130400,2070887160,2110,2110,2110,2110,2
|
|
20240423,130300,2070882940,2110,2115,2115,2110,7006
|
|
20240423,130200,2056097460,2115,2115,2115,2115,501
|
|
20240423,130100,2055037845,2115,2115,2115,2110,450
|
|
20240423,130000,2054086595,2115,2115,2115,2115,308
|
|
20240423,125900,2053435175,2115,2110,2115,2110,456
|
|
20240423,125800,2052471235,2110,2110,2115,2110,714
|
|
20240423,125700,2050961430,2115,2120,2120,2115,4507
|
|
20240423,125600,2041410400,2120,2115,2120,2115,4513
|
|
20240423,125500,2031860305,2115,2110,2115,2110,2293
|
|
20240423,125400,2027022005,2105,2105,2105,2105,1000
|
|
20240423,125300,2024917005,2105,2105,2110,2105,231
|
|
20240423,125200,2024430745,2110,2105,2110,2105,51
|
|
20240423,125100,2024323385,2110,2110,2110,2105,4441
|
|
20240423,125000,2014957445,2110,2110,2110,2110,1000
|
|
20240423,124900,2012847445,2105,2105,2105,2105,2000
|
|
20240423,124800,2008637445,2105,2105,2105,2105,3001
|
|
20240423,124700,2002320340,2105,2105,2105,2105,475
|
|
20240423,124600,2001320465,2105,2110,2110,2105,1728
|
|
20240423,124500,1997682525,2110,2110,2110,2110,10
|
|
20240423,124400,1997661425,2105,2110,2110,2105,151
|
|
20240423,124300,1997343255,2110,2110,2110,2110,13
|
|
20240423,124200,1997315825,2105,2105,2105,2105,0
|
|
20240423,124100,1997315825,2105,2105,2105,2105,0
|
|
20240423,124000,1997315825,2105,2105,2105,2105,75
|
|
20240423,123900,1997157950,2110,2110,2110,2105,5081
|
|
20240423,123800,1986462025,2110,2105,2110,2105,2572
|
|
20240423,123700,1981047680,2110,2110,2110,2110,9
|
|
20240423,123600,1981028690,2110,2110,2110,2110,0
|
|
20240423,123500,1981028690,2110,2105,2110,2105,314
|
|
20240423,123400,1980367650,2110,2110,2110,2110,321
|
|
20240423,123300,1979690340,2100,2105,2105,2100,451
|
|
20240423,123200,1978741085,2105,2105,2105,2105,2422
|
|
20240423,123100,1973642775,2105,2105,2105,2105,10026
|
|
20240423,123000,1952538045,2105,2105,2105,2105,20
|
|
20240423,122900,1952495945,2105,2105,2105,2105,813
|
|
20240423,122800,1950784580,2105,2105,2105,2105,100
|
|
20240423,122700,1950574080,2105,2105,2105,2105,200
|
|
20240423,122600,1950153080,2110,2110,2110,2110,0
|
|
20240423,122500,1950153080,2110,2110,2110,2110,171
|
|
20240423,122400,1949792270,2110,2110,2110,2105,810
|
|
20240423,122300,1948085670,2110,2105,2110,2105,101
|
|
20240423,122200,1947872565,2105,2105,2105,2105,539
|
|
20240423,122100,1946737970,2105,2110,2110,2105,245
|
|
20240423,122000,1946221525,2110,2110,2110,2110,2
|
|
20240423,121900,1946217305,2105,2110,2110,2105,122
|
|
20240423,121800,1945960395,2105,2105,2105,2105,100
|
|
20240423,121700,1945749895,2105,2110,2110,2105,1147
|
|
20240423,121600,1943330725,2110,2110,2110,2110,801
|
|
20240423,121500,1941640615,2105,2105,2105,2105,20
|
|
20240423,121400,1941598515,2105,2100,2105,2100,237
|
|
20240423,121300,1941099640,2105,2100,2105,2100,1453
|
|
20240423,121200,1938048200,2105,2105,2105,2105,161
|
|
20240423,121100,1937709295,2105,2105,2105,2105,328
|
|
20240423,121000,1937018855,2105,2105,2105,2100,1106
|
|
20240423,120900,1934692725,2100,2105,2105,2100,300
|
|
20240423,120800,1934062225,2105,2105,2105,2100,439
|
|
20240423,120700,1933139230,2105,2105,2105,2100,117
|
|
20240423,120600,1932893445,2105,2105,2105,2105,491
|
|
20240423,120500,1931859890,2105,2105,2110,2105,2274
|
|
20240423,120400,1927073095,2105,2110,2110,2105,8
|
|
20240423,120300,1927056230,2110,2105,2110,2105,4150
|
|
20240423,120200,1918319730,2110,2110,2110,2105,198
|
|
20240423,120100,1917901975,2105,2110,2110,2105,232
|
|
20240423,120000,1917412705,2110,2110,2110,2110,455
|
|
20240423,115900,1916452655,2110,2110,2110,2110,166
|
|
20240423,115800,1916102395,2105,2105,2105,2105,550
|
|
20240423,115700,1914944645,2105,2115,2115,2105,1001
|
|
20240423,115600,1912832785,2110,2110,2110,2110,689
|
|
20240423,115500,1911378995,2115,2115,2115,2115,305
|
|
20240423,115400,1910733920,2115,2115,2115,2115,0
|
|
20240423,115300,1910733920,2115,2115,2115,2115,714
|
|
20240423,115200,1909223810,2110,2110,2110,2110,678
|
|
20240423,115100,1907793230,2110,2110,2110,2110,3
|
|
20240423,115000,1907786900,2105,2105,2105,2105,0
|
|
20240423,114900,1907786900,2105,2105,2105,2105,7
|
|
20240423,114800,1907772165,2110,2110,2110,2110,610
|
|
20240423,114700,1906485065,2110,2110,2110,2110,3134
|
|
20240423,114600,1899872325,2110,2105,2110,2105,3
|
|
20240423,114500,1899866005,2105,2105,2110,2105,124
|
|
20240423,114400,1899604975,2105,2110,2110,2105,164
|
|
20240423,114300,1899259500,2110,2110,2110,2110,343
|
|
20240423,114200,1898535770,2110,2110,2110,2110,49
|
|
20240423,114100,1898432380,2110,2110,2110,2110,1091
|
|
20240423,114000,1896130370,2110,2110,2110,2105,604
|
|
20240423,113900,1894858430,2110,2110,2110,2110,45
|
|
20240423,113800,1894763480,2110,2110,2110,2110,8
|
|
20240423,113700,1894746600,2110,2110,2110,2110,501
|
|
20240423,113600,1893689490,2110,2110,2110,2110,50
|
|
20240423,113500,1893583990,2110,2110,2110,2110,150
|
|
20240423,113400,1893267490,2110,2110,2110,2110,527
|
|
20240423,113300,1892155520,2110,2110,2110,2110,510
|
|
20240423,113200,1891079420,2100,2100,2100,2100,251
|
|
20240423,113100,1890552320,2110,2110,2110,2110,838
|
|
20240423,113000,1888784140,2100,2105,2105,2100,315
|
|
20240423,112900,1888121555,2105,2105,2110,2105,514
|
|
20240423,112800,1887039520,2110,2105,2110,2105,230
|
|
20240423,112700,1886554520,2105,2105,2105,2105,318
|
|
20240423,112600,1885885130,2105,2105,2105,2105,3009
|
|
20240423,112500,1879551185,2105,2105,2105,2105,215
|
|
20240423,112400,1879098610,2105,2105,2105,2105,100
|
|
20240423,112300,1878888110,2105,2105,2105,2105,0
|
|
20240423,112200,1878888110,2105,2110,2110,2105,630
|
|
20240423,112100,1877558960,2105,2105,2105,2105,0
|
|
20240423,112000,1877558960,2105,2105,2105,2105,1
|
|
20240423,111900,1877556855,2110,2110,2110,2110,11
|
|
20240423,111800,1877533645,2110,2110,2110,2110,1
|
|
20240423,111700,1877531535,2100,2110,2110,2100,1600
|
|
20240423,111600,1874166535,2110,2100,2110,2100,1979
|
|
20240423,111500,1870010285,2110,2110,2110,2110,4
|
|
20240423,111400,1870001845,2110,2110,2110,2110,1093
|
|
20240423,111300,1867695615,2110,2105,2110,2105,995
|
|
20240423,111200,1865600885,2105,2105,2105,2105,7
|
|
20240423,111100,1865586150,2105,2105,2105,2100,1381
|
|
20240423,111000,1862680145,2105,2105,2105,2105,10
|
|
20240423,110900,1862659095,2105,2105,2105,2105,1
|
|
20240423,110800,1862656990,2095,2100,2100,2095,7499
|
|
20240423,110700,1846909590,2100,2095,2100,2095,7787
|
|
20240423,110600,1830582020,2095,2095,2095,2095,3557
|
|
20240423,110500,1823130105,2095,2095,2095,2095,3493
|
|
20240423,110400,1815812270,2100,2100,2100,2100,3
|
|
20240423,110300,1815805970,2100,2100,2100,2095,3702
|
|
20240423,110200,1808047270,2100,2100,2100,2100,1157
|
|
20240423,110100,1805617570,2100,2105,2105,2100,7190
|
|
20240423,110000,1790518565,2100,2105,2105,2100,6983
|
|
20240423,105900,1775854260,2105,2105,2105,2100,1208
|
|
20240423,105800,1773317430,2100,2105,2105,2100,26526
|
|
20240423,105700,1717610335,2105,2105,2105,2105,13
|
|
20240423,105600,1717582970,2105,2105,2110,2100,21124
|
|
20240423,105500,1673122110,2110,2110,2110,2105,3204
|
|
20240423,105400,1666377625,2105,2110,2110,2105,112
|
|
20240423,105300,1666141350,2110,2105,2110,2105,5616
|
|
20240423,105200,1654318160,2105,2105,2110,2105,416
|
|
20240423,105100,1653441795,2105,2115,2115,2105,37433
|
|
20240423,105000,1574459390,2115,2115,2115,2110,7173
|
|
20240423,104900,1559324000,2115,2115,2115,2115,637
|
|
20240423,104800,1557976745,2115,2110,2115,2110,309
|
|
20240423,104700,1557324210,2115,2115,2115,2110,765
|
|
20240423,104600,1555708735,2110,2115,2115,2110,1527
|
|
20240423,104500,1552486650,2115,2120,2120,2115,16297
|
|
20240423,104400,1518018490,2120,2120,2120,2115,802
|
|
20240423,104300,1516318500,2120,2115,2120,2115,962
|
|
20240423,104200,1514280940,2120,2115,2120,2115,14
|
|
20240423,104100,1514251275,2120,2115,2120,2115,2248
|
|
20240423,104000,1509495360,2125,2125,2125,2125,0
|
|
20240423,103900,1509495360,2125,2125,2125,2120,3193
|
|
20240423,103800,1502721175,2120,2120,2125,2120,62
|
|
20240423,103700,1502589480,2130,2130,2130,2120,24596
|
|
20240423,103600,1450443800,2130,2130,2130,2130,52
|
|
20240423,103500,1450333040,2120,2125,2130,2120,917
|
|
20240423,103400,1448386410,2125,2130,2130,2120,1015
|
|
20240423,103300,1446231430,2125,2130,2130,2120,135
|
|
20240423,103200,1445944455,2125,2125,2130,2125,4512
|
|
20240423,103100,1436356380,2120,2125,2125,2120,273
|
|
20240423,103000,1435777025,2125,2120,2125,2120,1937
|
|
20240423,102900,1431661365,2120,2125,2125,2120,254
|
|
20240423,102800,1431122365,2125,2125,2125,2125,167
|
|
20240423,102700,1430767490,2120,2125,2125,2120,1212
|
|
20240423,102600,1428192490,2125,2125,2125,2125,3338
|
|
20240423,102500,1421099240,2125,2125,2125,2125,1374
|
|
20240423,102400,1418179490,2130,2125,2130,2125,561
|
|
20240423,102300,1416987360,2125,2125,2130,2125,4052
|
|
20240423,102200,1408364900,2125,2130,2130,2125,294
|
|
20240423,102100,1407739630,2125,2125,2125,2125,1107
|
|
20240423,102000,1405387255,2125,2125,2125,2120,358
|
|
20240423,101900,1404627030,2125,2125,2130,2125,2426
|
|
20240423,101800,1399471710,2130,2125,2130,2125,52
|
|
20240423,101700,1399360960,2130,2125,2130,2125,1463
|
|
20240423,101600,1396252030,2130,2130,2130,2130,1650
|
|
20240423,101500,1392737530,2130,2130,2130,2130,5
|
|
20240423,101400,1392726880,2125,2130,2130,2125,2063
|
|
20240423,101300,1388333000,2125,2130,2130,2125,3506
|
|
20240423,101200,1380882720,2125,2125,2130,2125,3210
|
|
20240423,101100,1374059590,2125,2130,2130,2125,1364
|
|
20240423,101000,1371159270,2130,2130,2130,2125,1504
|
|
20240423,100900,1367962750,2130,2130,2130,2125,5003
|
|
20240423,100800,1357328860,2130,2130,2130,2125,7
|
|
20240423,100700,1357313970,2130,2125,2130,2125,328
|
|
20240423,100600,1356616330,2130,2125,2130,2125,3285
|
|
20240423,100500,1349631780,2125,2135,2135,2125,7
|
|
20240423,100400,1349616845,2125,2130,2130,2125,12575
|
|
20240423,100300,1322868355,2130,2130,2130,2125,998
|
|
20240423,100200,1320742660,2130,2125,2130,2125,6344
|
|
20240423,100100,1307260525,2130,2130,2130,2125,5185
|
|
20240423,100000,1296216480,2135,2135,2135,2135,24
|
|
20240423,095900,1296165240,2135,2130,2135,2130,1643
|
|
20240423,095800,1292660745,2130,2135,2135,2130,1173
|
|
20240423,095700,1290160080,2135,2135,2135,2130,1396
|
|
20240423,095600,1287183615,2135,2130,2135,2130,5112
|
|
20240423,095500,1276291545,2130,2125,2135,2125,1848
|
|
20240423,095400,1272354285,2125,2125,2130,2125,2203
|
|
20240423,095300,1267671910,2130,2125,2130,2125,3209
|
|
20240423,095200,1260852260,2130,2135,2135,2130,750
|
|
20240423,095100,1259252160,2135,2135,2135,2135,2318
|
|
20240423,095000,1254303230,2135,2130,2135,2125,7750
|
|
20240423,094900,1237796220,2130,2125,2130,2125,1923
|
|
20240423,094800,1233707900,2125,2130,2130,2125,2333
|
|
20240423,094700,1228748910,2130,2125,2130,2125,2412
|
|
20240423,094600,1223620855,2130,2120,2130,2120,2898
|
|
20240423,094500,1217465515,2125,2125,2125,2120,1830
|
|
20240423,094400,1213584690,2120,2130,2130,2120,3588
|
|
20240423,094300,1205970690,2130,2125,2130,2125,356
|
|
20240423,094200,1205214075,2125,2130,2130,2125,6826
|
|
20240423,094100,1190705850,2130,2130,2135,2130,259
|
|
20240423,094000,1190153865,2135,2130,2135,2125,6922
|
|
20240423,093900,1175410090,2130,2130,2130,2125,2027
|
|
20240423,093800,1171100140,2130,2135,2135,2130,1055
|
|
20240423,093700,1168847875,2135,2130,2135,2125,5910
|
|
20240423,093600,1156255480,2130,2130,2135,2130,2334
|
|
20240423,093500,1151283870,2135,2130,2135,2125,3036
|
|
20240423,093400,1144822190,2125,2130,2135,2125,8632
|
|
20240423,093300,1126465655,2140,2140,2140,2130,9802
|
|
20240423,093200,1105540300,2140,2145,2145,2140,417
|
|
20240423,093100,1104646850,2145,2145,2145,2140,3371
|
|
20240423,093000,1097430485,2140,2140,2145,2140,6565
|
|
20240423,092900,1083377530,2140,2140,2140,2135,2158
|
|
20240423,092800,1078763135,2140,2145,2145,2140,632
|
|
20240423,092700,1077409905,2145,2145,2145,2140,2490
|
|
20240423,092600,1072071245,2145,2150,2150,2145,5237
|
|
20240423,092500,1060812185,2150,2145,2155,2140,42714
|
|
20240423,092400,969010495,2145,2145,2150,2140,7423
|
|
20240423,092300,953112030,2145,2145,2150,2140,1943
|
|
20240423,092200,948949780,2145,2150,2150,2140,543
|
|
20240423,092100,947782735,2150,2145,2150,2140,3199
|
|
20240423,092000,940920585,2145,2145,2150,2140,1415
|
|
20240423,091900,937883445,2145,2150,2150,2140,3785
|
|
20240423,091800,929763015,2150,2140,2150,2140,30332
|
|
20240423,091700,864613580,2135,2145,2145,2135,4883
|
|
20240423,091600,854164970,2145,2135,2145,2135,18769
|
|
20240423,091500,814010560,2135,2130,2135,2130,2689
|
|
20240423,091400,808281925,2130,2135,2135,2125,19982
|
|
20240423,091300,765722225,2135,2135,2140,2130,4370
|
|
20240423,091200,756389160,2140,2140,2145,2135,7637
|
|
20240423,091100,740053985,2140,2145,2145,2135,14944
|
|
20240423,091000,708118595,2140,2140,2150,2135,35043
|
|
20240423,090900,633000710,2140,2140,2145,2140,3576
|
|
20240423,090800,625346825,2135,2145,2145,2135,18463
|
|
20240423,090700,585818435,2140,2140,2145,2140,8673
|
|
20240423,090600,567217785,2145,2145,2145,2140,3801
|
|
20240423,090500,559067660,2145,2150,2150,2145,16823
|
|
20240423,090400,522964650,2145,2140,2150,2135,21978
|
|
20240423,090300,475856635,2140,2135,2150,2135,39015
|
|
20240423,090200,392175840,2130,2140,2145,2130,19106
|
|
20240423,090100,351329790,2140,2145,2150,2140,43942
|
|
20240423,090000,257035290,2145,2130,2145,2125,120455
|