600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,185600,2795396975,2140,2140,2140,2140,0
|
|
20240424,185500,2795396975,2140,2140,2140,2140,0
|
|
20240424,185400,2795396975,2140,2140,2140,2140,0
|
|
20240424,185300,2795396975,2140,2140,2140,2140,0
|
|
20240424,185200,2795396975,2140,2140,2140,2140,0
|
|
20240424,185100,2795396975,2140,2140,2140,2140,0
|
|
20240424,185000,2795396975,2140,2140,2140,2140,0
|
|
20240424,184900,2795396975,2140,2140,2140,2140,0
|
|
20240424,184800,2795396975,2140,2140,2140,2140,0
|
|
20240424,184700,2795396975,2140,2140,2140,2140,0
|
|
20240424,184600,2795396975,2140,2140,2140,2140,0
|
|
20240424,184500,2795396975,2140,2140,2140,2140,0
|
|
20240424,184400,2795396975,2140,2140,2140,2140,0
|
|
20240424,184300,2795396975,2140,2140,2140,2140,0
|
|
20240424,184200,2795396975,2140,2140,2140,2140,0
|
|
20240424,184100,2795396975,2140,2140,2140,2140,0
|
|
20240424,184000,2795396975,2140,2140,2140,2140,0
|
|
20240424,183900,2795396975,2140,2140,2140,2140,0
|
|
20240424,183800,2795396975,2140,2140,2140,2140,0
|
|
20240424,183700,2795396975,2140,2140,2140,2140,0
|
|
20240424,183600,2795396975,2140,2140,2140,2140,0
|
|
20240424,183500,2795396975,2140,2140,2140,2140,0
|
|
20240424,183400,2795396975,2140,2140,2140,2140,0
|
|
20240424,183300,2795396975,2140,2140,2140,2140,0
|
|
20240424,183200,2795396975,2140,2140,2140,2140,0
|
|
20240424,183100,2795396975,2140,2140,2140,2140,0
|
|
20240424,183000,2795396975,2140,2140,2140,2140,0
|
|
20240424,182900,2795396975,2140,2140,2140,2140,0
|
|
20240424,182800,2795396975,2140,2140,2140,2140,0
|
|
20240424,182700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,182600,2795396975,2140,2140,2140,2140,0
|
|
20240424,182500,2795396975,2140,2140,2140,2140,0
|
|
20240424,182400,2795396975,2140,2140,2140,2140,0
|
|
20240424,182300,2795396975,2140,2140,2140,2140,0
|
|
20240424,182200,2795396975,2140,2140,2140,2140,0
|
|
20240424,182100,2795396975,2140,2140,2140,2140,0
|
|
20240424,182000,2795396975,2140,2140,2140,2140,0
|
|
20240424,181900,2795396975,2140,2140,2140,2140,0
|
|
20240424,181800,2795396975,2140,2140,2140,2140,0
|
|
20240424,181700,2795396975,2140,2140,2140,2140,0
|
|
20240424,181600,2795396975,2140,2140,2140,2140,0
|
|
20240424,181500,2795396975,2140,2140,2140,2140,0
|
|
20240424,181400,2795396975,2140,2140,2140,2140,0
|
|
20240424,181300,2795396975,2140,2140,2140,2140,0
|
|
20240424,181200,2795396975,2140,2140,2140,2140,0
|
|
20240424,181100,2795396975,2140,2140,2140,2140,0
|
|
20240424,181000,2795396975,2140,2140,2140,2140,0
|
|
20240424,180900,2795396975,2140,2140,2140,2140,0
|
|
20240424,180800,2795396975,2140,2140,2140,2140,0
|
|
20240424,180700,2795396975,2140,2140,2140,2140,0
|
|
20240424,180600,2795396975,2140,2140,2140,2140,0
|
|
20240424,180500,2795396975,2140,2140,2140,2140,0
|
|
20240424,180400,2795396975,2140,2140,2140,2140,0
|
|
20240424,180300,2795396975,2140,2140,2140,2140,0
|
|
20240424,180200,2795396975,2140,2140,2140,2140,0
|
|
20240424,180100,2795396975,2140,2140,2140,2140,0
|
|
20240424,180000,2795396975,2140,2140,2140,2140,0
|
|
20240424,175900,2795396975,2140,2140,2140,2140,0
|
|
20240424,175800,2795396975,2140,2140,2140,2140,0
|
|
20240424,175700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,175600,2795396975,2140,2140,2140,2140,0
|
|
20240424,175500,2795396975,2140,2140,2140,2140,0
|
|
20240424,175400,2795396975,2140,2140,2140,2140,0
|
|
20240424,175300,2795396975,2140,2140,2140,2140,0
|
|
20240424,175200,2795396975,2140,2140,2140,2140,0
|
|
20240424,175100,2795396975,2140,2140,2140,2140,0
|
|
20240424,175000,2795396975,2140,2140,2140,2140,0
|
|
20240424,174900,2795396975,2140,2140,2140,2140,0
|
|
20240424,174800,2795396975,2140,2140,2140,2140,0
|
|
20240424,174700,2795396975,2140,2140,2140,2140,0
|
|
20240424,174600,2795396975,2140,2140,2140,2140,0
|
|
20240424,174500,2795396975,2140,2140,2140,2140,0
|
|
20240424,174400,2795396975,2140,2140,2140,2140,0
|
|
20240424,174300,2795396975,2140,2140,2140,2140,0
|
|
20240424,174200,2795396975,2140,2140,2140,2140,0
|
|
20240424,174100,2795396975,2140,2140,2140,2140,0
|
|
20240424,174000,2795396975,2140,2140,2140,2140,0
|
|
20240424,173900,2795396975,2140,2140,2140,2140,0
|
|
20240424,173800,2795396975,2140,2140,2140,2140,0
|
|
20240424,173700,2795396975,2140,2140,2140,2140,0
|
|
20240424,173600,2795396975,2140,2140,2140,2140,0
|
|
20240424,173500,2795396975,2140,2140,2140,2140,0
|
|
20240424,173400,2795396975,2140,2140,2140,2140,0
|
|
20240424,173300,2795396975,2140,2140,2140,2140,0
|
|
20240424,173200,2795396975,2140,2140,2140,2140,0
|
|
20240424,173100,2795396975,2140,2140,2140,2140,0
|
|
20240424,173000,2795396975,2140,2140,2140,2140,0
|
|
20240424,172900,2795396975,2140,2140,2140,2140,0
|
|
20240424,172800,2795396975,2140,2140,2140,2140,0
|
|
20240424,172700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,172600,2795396975,2140,2140,2140,2140,0
|
|
20240424,172500,2795396975,2140,2140,2140,2140,0
|
|
20240424,172400,2795396975,2140,2140,2140,2140,0
|
|
20240424,172300,2795396975,2140,2140,2140,2140,0
|
|
20240424,172200,2795396975,2140,2140,2140,2140,0
|
|
20240424,172100,2795396975,2140,2140,2140,2140,0
|
|
20240424,172000,2795396975,2140,2140,2140,2140,0
|
|
20240424,171900,2795396975,2140,2140,2140,2140,0
|
|
20240424,171800,2795396975,2140,2140,2140,2140,0
|
|
20240424,171700,2795396975,2140,2140,2140,2140,0
|
|
20240424,171600,2795396975,2140,2140,2140,2140,0
|
|
20240424,171500,2795396975,2140,2140,2140,2140,0
|
|
20240424,171400,2795396975,2140,2140,2140,2140,0
|
|
20240424,171300,2795396975,2140,2140,2140,2140,0
|
|
20240424,171200,2795396975,2140,2140,2140,2140,0
|
|
20240424,171100,2795396975,2140,2140,2140,2140,0
|
|
20240424,171000,2795396975,2140,2140,2140,2140,0
|
|
20240424,170900,2795396975,2140,2140,2140,2140,0
|
|
20240424,170800,2795396975,2140,2140,2140,2140,0
|
|
20240424,170700,2795396975,2140,2140,2140,2140,0
|
|
20240424,170600,2795396975,2140,2140,2140,2140,0
|
|
20240424,170500,2795396975,2140,2140,2140,2140,0
|
|
20240424,170400,2795396975,2140,2140,2140,2140,0
|
|
20240424,170300,2795396975,2140,2140,2140,2140,0
|
|
20240424,170200,2795396975,2140,2140,2140,2140,0
|
|
20240424,170100,2795396975,2140,2140,2140,2140,0
|
|
20240424,170000,2795396975,2140,2140,2140,2140,0
|
|
20240424,165900,2795396975,2140,2140,2140,2140,0
|
|
20240424,165800,2795396975,2140,2140,2140,2140,0
|
|
20240424,165700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,165600,2795396975,2140,2140,2140,2140,0
|
|
20240424,165500,2795396975,2140,2140,2140,2140,0
|
|
20240424,165400,2795396975,2140,2140,2140,2140,0
|
|
20240424,165300,2795396975,2140,2140,2140,2140,0
|
|
20240424,165200,2795396975,2140,2140,2140,2140,0
|
|
20240424,165100,2795396975,2140,2140,2140,2140,0
|
|
20240424,165000,2795396975,2140,2140,2140,2140,0
|
|
20240424,164900,2795396975,2140,2140,2140,2140,0
|
|
20240424,164800,2795396975,2140,2140,2140,2140,0
|
|
20240424,164700,2795396975,2140,2140,2140,2140,0
|
|
20240424,164600,2795396975,2140,2140,2140,2140,0
|
|
20240424,164500,2795396975,2140,2140,2140,2140,0
|
|
20240424,164400,2795396975,2140,2140,2140,2140,0
|
|
20240424,164300,2795396975,2140,2140,2140,2140,0
|
|
20240424,164200,2795396975,2140,2140,2140,2140,0
|
|
20240424,164100,2795396975,2140,2140,2140,2140,0
|
|
20240424,164000,2795396975,2140,2140,2140,2140,0
|
|
20240424,163900,2795396975,2140,2140,2140,2140,0
|
|
20240424,163800,2795396975,2140,2140,2140,2140,0
|
|
20240424,163700,2795396975,2140,2140,2140,2140,0
|
|
20240424,163600,2795396975,2140,2140,2140,2140,0
|
|
20240424,163500,2795396975,2140,2140,2140,2140,0
|
|
20240424,163400,2795396975,2140,2140,2140,2140,0
|
|
20240424,163300,2795396975,2140,2140,2140,2140,0
|
|
20240424,163200,2795396975,2140,2140,2140,2140,0
|
|
20240424,163100,2795396975,2140,2140,2140,2140,0
|
|
20240424,163000,2795396975,2140,2140,2140,2140,0
|
|
20240424,162900,2795396975,2140,2140,2140,2140,0
|
|
20240424,162800,2795396975,2140,2140,2140,2140,0
|
|
20240424,162700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,162600,2795396975,2140,2140,2140,2140,0
|
|
20240424,162500,2795396975,2140,2140,2140,2140,0
|
|
20240424,162400,2795396975,2140,2140,2140,2140,0
|
|
20240424,162300,2795396975,2140,2140,2140,2140,0
|
|
20240424,162200,2795396975,2140,2140,2140,2140,0
|
|
20240424,162100,2795396975,2140,2140,2140,2140,0
|
|
20240424,162000,2795396975,2140,2140,2140,2140,0
|
|
20240424,161900,2795396975,2140,2140,2140,2140,0
|
|
20240424,161800,2795396975,2140,2140,2140,2140,0
|
|
20240424,161700,2795396975,2140,2140,2140,2140,0
|
|
20240424,161600,2795396975,2140,2140,2140,2140,0
|
|
20240424,161500,2795396975,2140,2140,2140,2140,0
|
|
20240424,161400,2795396975,2140,2140,2140,2140,0
|
|
20240424,161300,2795396975,2140,2140,2140,2140,0
|
|
20240424,161200,2795396975,2140,2140,2140,2140,0
|
|
20240424,161100,2795396975,2140,2140,2140,2140,0
|
|
20240424,161000,2795396975,2140,2140,2140,2140,0
|
|
20240424,160900,2795396975,2140,2140,2140,2140,0
|
|
20240424,160800,2795396975,2140,2140,2140,2140,0
|
|
20240424,160700,2795396975,2140,2140,2140,2140,0
|
|
20240424,160600,2795396975,2140,2140,2140,2140,0
|
|
20240424,160500,2795396975,2140,2140,2140,2140,0
|
|
20240424,160400,2795396975,2140,2140,2140,2140,0
|
|
20240424,160300,2795396975,2140,2140,2140,2140,0
|
|
20240424,160200,2795396975,2140,2140,2140,2140,0
|
|
20240424,160100,2795396975,2140,2140,2140,2140,0
|
|
20240424,160000,2795396975,2140,2140,2140,2140,0
|
|
20240424,155900,2795396975,2140,2140,2140,2140,0
|
|
20240424,155800,2795396975,2140,2140,2140,2140,0
|
|
20240424,155700,2795396975,2140,2140,2140,2140,37011
|
|
20240424,155600,2795396975,2140,2140,2140,2140,0
|
|
20240424,155500,2795396975,2140,2140,2140,2140,0
|
|
20240424,155400,2795396975,2140,2140,2140,2140,0
|
|
20240424,155300,2795396975,2140,2140,2140,2140,0
|
|
20240424,155200,2795396975,2140,2140,2140,2140,0
|
|
20240424,155100,2795396975,2140,2140,2140,2140,0
|
|
20240424,155000,2795396975,2140,2140,2140,2140,0
|
|
20240424,154900,2795396975,2140,2140,2140,2140,0
|
|
20240424,154800,2795396975,2140,2140,2140,2140,0
|
|
20240424,154700,2795396975,2140,2140,2140,2140,0
|
|
20240424,154600,2795396975,2140,2140,2140,2140,0
|
|
20240424,154500,2795396975,2140,2140,2140,2140,0
|
|
20240424,154400,2795396975,2140,2140,2140,2140,0
|
|
20240424,154300,2795396975,2140,2140,2140,2140,0
|
|
20240424,154200,2795396975,2140,2140,2140,2140,0
|
|
20240424,154100,2795396975,2140,2140,2140,2140,0
|
|
20240424,154000,2795396975,2140,2140,2140,2140,0
|
|
20240424,153900,2795396975,2140,2140,2140,2140,0
|
|
20240424,153800,2795396975,2140,2140,2140,2140,0
|
|
20240424,153700,2795396975,2140,2140,2140,2140,0
|
|
20240424,153600,2795396975,2140,2140,2140,2140,0
|
|
20240424,153500,2795396975,2140,2140,2140,2140,0
|
|
20240424,153400,2795396975,2140,2140,2140,2140,0
|
|
20240424,153300,2795396975,2140,2140,2140,2140,0
|
|
20240424,153200,2795396975,2140,2140,2140,2140,0
|
|
20240424,153100,2795396975,2140,2140,2140,2140,0
|
|
20240424,153000,2795396975,2140,2140,2140,2140,37011
|
|
20240424,152900,2716193435,2145,2145,2145,2145,0
|
|
20240424,152800,2716193435,2145,2145,2145,2145,0
|
|
20240424,152700,2716193435,2145,2145,2145,2145,0
|
|
20240424,152600,2716193435,2145,2145,2145,2145,0
|
|
20240424,152500,2716193435,2145,2145,2145,2145,0
|
|
20240424,152400,2716193435,2145,2145,2145,2145,0
|
|
20240424,152300,2716193435,2145,2145,2145,2145,0
|
|
20240424,152200,2716193435,2145,2145,2145,2145,0
|
|
20240424,152100,2716193435,2145,2145,2145,2145,0
|
|
20240424,152000,2716193435,2145,2145,2145,2145,0
|
|
20240424,151900,2716193435,2145,2135,2145,2135,9879
|
|
20240424,151800,2695036450,2135,2140,2140,2135,1963
|
|
20240424,151700,2690836075,2140,2145,2145,2140,7924
|
|
20240424,151600,2673873715,2140,2140,2145,2140,9515
|
|
20240424,151500,2653493605,2140,2140,2145,2140,1916
|
|
20240424,151400,2649393325,2145,2145,2145,2140,1192
|
|
20240424,151300,2646839865,2145,2145,2145,2145,5386
|
|
20240424,151200,2635286895,2145,2140,2145,2140,4692
|
|
20240424,151100,2625237865,2145,2140,2145,2140,13701
|
|
20240424,151000,2595917680,2145,2145,2145,2140,427
|
|
20240424,150900,2595003015,2145,2140,2145,2140,1630
|
|
20240424,150800,2591507315,2140,2140,2140,2140,1529
|
|
20240424,150700,2588235255,2140,2140,2140,2135,4115
|
|
20240424,150600,2579444100,2140,2140,2140,2140,4101
|
|
20240424,150500,2570667960,2135,2135,2140,2135,2511
|
|
20240424,150400,2565305190,2135,2145,2145,2135,18424
|
|
20240424,150300,2525939485,2140,2140,2140,2140,2527
|
|
20240424,150200,2520531705,2140,2135,2145,2135,3428
|
|
20240424,150100,2513195555,2140,2145,2145,2135,2305
|
|
20240424,150000,2508262410,2140,2135,2140,2135,3807
|
|
20240424,145900,2500118100,2140,2135,2140,2135,2323
|
|
20240424,145800,2495146960,2140,2140,2140,2135,3151
|
|
20240424,145700,2488410080,2135,2140,2140,2135,1299
|
|
20240424,145600,2485630970,2140,2140,2140,2135,1434
|
|
20240424,145500,2482567235,2140,2140,2140,2140,23416
|
|
20240424,145400,2432456995,2140,2140,2140,2140,2410
|
|
20240424,145300,2427299595,2140,2140,2140,2140,200
|
|
20240424,145200,2426871595,2140,2145,2145,2140,1034
|
|
20240424,145100,2424655665,2140,2145,2145,2140,2836
|
|
20240424,145000,2418572460,2150,2145,2150,2145,353
|
|
20240424,144900,2417815270,2145,2150,2150,2145,5404
|
|
20240424,144800,2406217155,2150,2145,2150,2145,357
|
|
20240424,144700,2405449625,2145,2140,2145,2140,11319
|
|
20240424,144600,2381177050,2145,2145,2145,2145,2643
|
|
20240424,144500,2375507815,2140,2145,2145,2140,2105
|
|
20240424,144400,2371002765,2145,2145,2145,2145,323
|
|
20240424,144300,2370309930,2140,2145,2145,2140,1887
|
|
20240424,144200,2366265775,2145,2145,2145,2145,149
|
|
20240424,144100,2365946170,2140,2140,2140,2140,1053
|
|
20240424,144000,2363692750,2140,2145,2145,2140,12
|
|
20240424,143900,2363667035,2145,2145,2145,2140,1452
|
|
20240424,143800,2360559245,2140,2140,2145,2140,2090
|
|
20240424,143700,2356085645,2140,2145,2145,2140,59
|
|
20240424,143600,2355959145,2145,2145,2145,2145,3
|
|
20240424,143500,2355952710,2145,2145,2145,2140,227
|
|
20240424,143400,2355465895,2145,2145,2145,2140,424
|
|
20240424,143300,2354556420,2145,2145,2145,2145,4262
|
|
20240424,143200,2345414430,2145,2145,2145,2145,324
|
|
20240424,143100,2344719450,2145,2145,2145,2145,335
|
|
20240424,143000,2344000875,2145,2145,2145,2145,3606
|
|
20240424,142900,2336266005,2145,2145,2145,2145,9637
|
|
20240424,142800,2315594640,2145,2145,2145,2145,31
|
|
20240424,142700,2315528145,2145,2150,2150,2145,948
|
|
20240424,142600,2313494490,2150,2150,2150,2150,51
|
|
20240424,142500,2313384840,2150,2150,2150,2150,424
|
|
20240424,142400,2312473240,2150,2150,2150,2145,1009
|
|
20240424,142300,2310303990,2150,2145,2150,2145,2233
|
|
20240424,142200,2305513040,2145,2145,2150,2145,3027
|
|
20240424,142100,2299020120,2145,2145,2145,2145,939
|
|
20240424,142000,2297005965,2145,2140,2145,2140,1175
|
|
20240424,141900,2294490890,2145,2145,2145,2145,1041
|
|
20240424,141800,2292257945,2145,2145,2150,2145,11069
|
|
20240424,141700,2268514925,2150,2150,2150,2150,904
|
|
20240424,141600,2266571325,2145,2145,2145,2145,2
|
|
20240424,141500,2266567035,2145,2145,2145,2145,0
|
|
20240424,141400,2266567035,2145,2145,2145,2145,8
|
|
20240424,141300,2266549875,2150,2145,2150,2145,104
|
|
20240424,141200,2266326545,2145,2145,2150,2145,1626
|
|
20240424,141100,2262838765,2145,2145,2145,2145,4536
|
|
20240424,141000,2253109045,2145,2140,2145,2140,55
|
|
20240424,140900,2252991080,2140,2145,2145,2140,31
|
|
20240424,140800,2252924680,2145,2145,2145,2145,1
|
|
20240424,140700,2252922535,2145,2140,2145,2140,103
|
|
20240424,140600,2252701610,2140,2145,2145,2140,967
|
|
20240424,140500,2250631470,2145,2145,2145,2140,980
|
|
20240424,140400,2248529420,2145,2145,2145,2140,1551
|
|
20240424,140300,2245208945,2145,2145,2145,2145,9380
|
|
20240424,140200,2225088845,2150,2150,2150,2150,1000
|
|
20240424,140100,2222938845,2150,2150,2150,2150,105
|
|
20240424,140000,2222713095,2150,2150,2150,2150,13
|
|
20240424,135900,2222685145,2150,2150,2150,2145,1424
|
|
20240424,135800,2219625645,2145,2150,2150,2145,9706
|
|
20240424,135700,2198757750,2145,2150,2150,2145,107
|
|
20240424,135600,2198528085,2150,2150,2150,2150,7
|
|
20240424,135500,2198513035,2150,2150,2150,2150,1139
|
|
20240424,135400,2196064185,2145,2145,2145,2145,220
|
|
20240424,135300,2195592285,2145,2145,2145,2145,3103
|
|
20240424,135200,2188936350,2150,2150,2150,2145,904
|
|
20240424,135100,2186993000,2150,2150,2150,2150,1107
|
|
20240424,135000,2184612950,2145,2145,2145,2145,0
|
|
20240424,134900,2184612950,2145,2145,2145,2145,522
|
|
20240424,134800,2183493260,2150,2145,2150,2145,380
|
|
20240424,134700,2182678155,2150,2150,2150,2145,2182
|
|
20240424,134600,2177996855,2150,2150,2150,2150,3
|
|
20240424,134500,2177990405,2150,2150,2150,2150,0
|
|
20240424,134400,2177990405,2150,2150,2150,2150,244
|
|
20240424,134300,2177465805,2150,2150,2150,2150,76
|
|
20240424,134200,2177302405,2145,2145,2145,2145,130
|
|
20240424,134100,2177023555,2145,2150,2150,2145,6080
|
|
20240424,134000,2163951565,2150,2150,2150,2150,30
|
|
20240424,133900,2163887065,2150,2145,2150,2145,12
|
|
20240424,133800,2163861275,2150,2150,2150,2145,1075
|
|
20240424,133700,2161552525,2145,2145,2145,2145,695
|
|
20240424,133600,2160061750,2150,2150,2150,2150,103
|
|
20240424,133500,2159840300,2150,2145,2150,2145,2928
|
|
20240424,133400,2153545110,2145,2150,2150,2145,80
|
|
20240424,133300,2153373480,2150,2145,2150,2145,442
|
|
20240424,133200,2152425380,2150,2150,2150,2150,20
|
|
20240424,133100,2152382380,2145,2145,2145,2145,650
|
|
20240424,133000,2150988130,2145,2150,2150,2145,737
|
|
20240424,132900,2149407015,2145,2150,2150,2145,6
|
|
20240424,132800,2149394140,2145,2150,2150,2145,965
|
|
20240424,132700,2147319440,2145,2150,2150,2145,327
|
|
20240424,132600,2146617590,2150,2150,2150,2150,138
|
|
20240424,132500,2146320890,2150,2145,2150,2145,4347
|
|
20240424,132400,2136996570,2150,2150,2150,2145,42
|
|
20240424,132300,2136906315,2150,2150,2150,2150,0
|
|
20240424,132200,2136906315,2150,2150,2150,2150,510
|
|
20240424,132100,2135809815,2150,2150,2150,2150,51
|
|
20240424,132000,2135700165,2145,2145,2145,2145,0
|
|
20240424,131900,2135700165,2145,2150,2150,2145,3121
|
|
20240424,131800,2128996185,2150,2145,2150,2145,4983
|
|
20240424,131700,2118292735,2150,2150,2150,2145,2576
|
|
20240424,131600,2112757905,2150,2150,2150,2145,9
|
|
20240424,131500,2112738560,2150,2150,2150,2150,304
|
|
20240424,131400,2112084960,2150,2150,2150,2150,18
|
|
20240424,131300,2112046260,2150,2150,2150,2150,336
|
|
20240424,131200,2111323860,2150,2150,2150,2150,265
|
|
20240424,131100,2110754110,2150,2150,2150,2150,215
|
|
20240424,131000,2110291860,2150,2150,2150,2150,193
|
|
20240424,130900,2109876910,2150,2150,2150,2145,7153
|
|
20240424,130800,2094518365,2150,2150,2150,2150,582
|
|
20240424,130700,2093267065,2150,2145,2150,2145,164
|
|
20240424,130600,2092915280,2145,2145,2150,2145,6604
|
|
20240424,130500,2078749515,2145,2145,2145,2145,1924
|
|
20240424,130400,2074622535,2150,2145,2150,2145,1168
|
|
20240424,130300,2072116425,2150,2140,2150,2140,2380
|
|
20240424,130200,2067014265,2145,2145,2145,2145,2
|
|
20240424,130100,2067009975,2145,2145,2145,2140,1590
|
|
20240424,130000,2063599915,2145,2145,2145,2145,1
|
|
20240424,125900,2063597770,2145,2145,2145,2145,116
|
|
20240424,125800,2063348950,2145,2145,2145,2145,11
|
|
20240424,125700,2063325355,2145,2145,2145,2145,5
|
|
20240424,125600,2063314630,2145,2145,2145,2145,13
|
|
20240424,125500,2063286745,2145,2145,2145,2145,20
|
|
20240424,125400,2063243845,2140,2140,2140,2140,590
|
|
20240424,125300,2061981245,2145,2140,2145,2140,65
|
|
20240424,125200,2061842090,2140,2140,2145,2140,6757
|
|
20240424,125100,2047382100,2140,2140,2140,2140,2332
|
|
20240424,125000,2042391620,2140,2145,2145,2140,16010
|
|
20240424,124900,2008078925,2145,2150,2150,2145,22
|
|
20240424,124800,2008031685,2150,2145,2150,2145,3680
|
|
20240424,124700,2000137785,2145,2150,2150,2145,2055
|
|
20240424,124600,1995729535,2150,2150,2155,2150,4693
|
|
20240424,124500,1985639550,2150,2145,2150,2145,107
|
|
20240424,124400,1985409535,2145,2145,2145,2145,2000
|
|
20240424,124300,1981119535,2150,2145,2150,2145,914
|
|
20240424,124200,1979157935,2150,2145,2150,2145,371
|
|
20240424,124100,1978360335,2150,2150,2150,2150,1270
|
|
20240424,124000,1975629835,2150,2150,2150,2150,50
|
|
20240424,123900,1975522335,2150,2150,2150,2145,52
|
|
20240424,123800,1975410540,2150,2150,2150,2150,8928
|
|
20240424,123700,1956215340,2150,2150,2155,2150,551
|
|
20240424,123600,1955030530,2155,2155,2155,2150,901
|
|
20240424,123500,1953091540,2155,2155,2155,2155,1
|
|
20240424,123400,1953089385,2155,2155,2155,2155,834
|
|
20240424,123300,1951292115,2155,2155,2155,2155,1963
|
|
20240424,123200,1947061850,2155,2150,2155,2150,1059
|
|
20240424,123100,1944779715,2155,2155,2155,2155,0
|
|
20240424,123000,1944779715,2155,2155,2155,2155,4893
|
|
20240424,122900,1934235300,2155,2155,2155,2155,2502
|
|
20240424,122800,1928843490,2155,2155,2155,2155,201
|
|
20240424,122700,1928410335,2155,2150,2155,2150,846
|
|
20240424,122600,1926590270,2150,2150,2150,2150,2113
|
|
20240424,122500,1922047320,2150,2150,2150,2150,5355
|
|
20240424,122400,1910534070,2150,2150,2150,2150,2614
|
|
20240424,122300,1904913970,2150,2150,2155,2150,219
|
|
20240424,122200,1904442095,2150,2150,2150,2145,4450
|
|
20240424,122100,1894875070,2150,2145,2150,2145,2581
|
|
20240424,122000,1889325970,2145,2145,2150,2145,5222
|
|
20240424,121900,1878099775,2145,2145,2145,2145,300
|
|
20240424,121800,1877456275,2145,2145,2145,2145,3
|
|
20240424,121700,1877449840,2145,2145,2145,2145,843
|
|
20240424,121600,1875641605,2145,2145,2145,2145,3
|
|
20240424,121500,1875635170,2145,2145,2145,2145,1150
|
|
20240424,121400,1873168420,2150,2150,2150,2150,12
|
|
20240424,121300,1873142620,2150,2150,2150,2150,26
|
|
20240424,121200,1873086720,2145,2145,2145,2145,271
|
|
20240424,121100,1872505425,2150,2150,2150,2150,131
|
|
20240424,121000,1872223775,2150,2150,2150,2145,111
|
|
20240424,120900,1871985130,2150,2145,2150,2145,173
|
|
20240424,120800,1871613210,2145,2145,2145,2145,70
|
|
20240424,120700,1871463060,2150,2150,2150,2150,802
|
|
20240424,120600,1869738760,2150,2150,2150,2150,1212
|
|
20240424,120500,1867132960,2150,2150,2150,2150,2597
|
|
20240424,120400,1861549410,2150,2150,2150,2150,233
|
|
20240424,120300,1861048460,2150,2150,2150,2145,2988
|
|
20240424,120200,1854635200,2150,2145,2150,2145,440
|
|
20240424,120100,1853690385,2145,2145,2145,2145,5
|
|
20240424,120000,1853679660,2145,2145,2145,2145,33
|
|
20240424,115900,1853608875,2145,2145,2145,2145,0
|
|
20240424,115800,1853608875,2145,2145,2145,2145,10
|
|
20240424,115700,1853587425,2145,2145,2145,2145,350
|
|
20240424,115600,1852836675,2145,2145,2145,2145,2690
|
|
20240424,115500,1847066625,2145,2145,2145,2145,401
|
|
20240424,115400,1846206480,2145,2150,2150,2145,3041
|
|
20240424,115300,1839683380,2150,2150,2150,2150,32
|
|
20240424,115200,1839614580,2150,2150,2150,2150,103
|
|
20240424,115100,1839393130,2150,2150,2150,2150,403
|
|
20240424,115000,1838526680,2145,2145,2150,2145,1131
|
|
20240424,114900,1836100655,2145,2145,2150,2145,1551
|
|
20240424,114800,1832773740,2145,2145,2145,2145,1385
|
|
20240424,114700,1829802915,2145,2150,2150,2145,493
|
|
20240424,114600,1828742970,2145,2145,2150,2145,2281
|
|
20240424,114500,1823848965,2145,2145,2145,2145,24
|
|
20240424,114400,1823797485,2145,2145,2150,2145,1504
|
|
20240424,114300,1820568845,2150,2150,2150,2150,43
|
|
20240424,114200,1820476395,2150,2150,2150,2150,50
|
|
20240424,114100,1820368895,2145,2150,2150,2145,56
|
|
20240424,114000,1820248750,2150,2150,2150,2150,10
|
|
20240424,113900,1820227250,2150,2150,2150,2150,1
|
|
20240424,113800,1820225100,2145,2145,2145,2145,360
|
|
20240424,113700,1819452900,2145,2145,2145,2145,100
|
|
20240424,113600,1819238400,2150,2150,2150,2150,1
|
|
20240424,113500,1819236250,2145,2145,2145,2145,24
|
|
20240424,113400,1819184770,2150,2150,2150,2150,0
|
|
20240424,113300,1819184770,2150,2150,2150,2150,8
|
|
20240424,113200,1819167570,2150,2145,2150,2145,688
|
|
20240424,113100,1817691795,2145,2145,2145,2145,2500
|
|
20240424,113000,1812329295,2150,2150,2150,2150,153
|
|
20240424,112900,1812000345,2150,2150,2150,2150,108
|
|
20240424,112800,1811768145,2150,2150,2150,2145,443
|
|
20240424,112700,1810815795,2145,2145,2145,2145,926
|
|
20240424,112600,1808829525,2150,2150,2150,2150,16
|
|
20240424,112500,1808795125,2150,2150,2150,2150,0
|
|
20240424,112400,1808795125,2150,2150,2150,2145,2624
|
|
20240424,112300,1803166240,2150,2150,2150,2150,12
|
|
20240424,112200,1803140440,2155,2150,2155,2150,12
|
|
20240424,112100,1803114635,2150,2155,2155,2145,351
|
|
20240424,112000,1802361480,2150,2150,2150,2145,5448
|
|
20240424,111900,1790648510,2150,2150,2150,2150,496
|
|
20240424,111800,1789582110,2150,2150,2150,2150,289
|
|
20240424,111700,1788960760,2150,2145,2150,2145,691
|
|
20240424,111600,1787475120,2150,2150,2150,2145,487
|
|
20240424,111500,1786428570,2140,2140,2140,2140,0
|
|
20240424,111400,1786428570,2140,2145,2145,2140,225
|
|
20240424,111300,1785946020,2145,2145,2145,2145,0
|
|
20240424,111200,1785946020,2145,2140,2145,2140,172
|
|
20240424,111100,1785577180,2140,2145,2150,2140,1193
|
|
20240424,111000,1783018365,2145,2145,2145,2145,7597
|
|
20240424,110900,1766722800,2150,2145,2150,2145,2222
|
|
20240424,110800,1761950280,2150,2150,2150,2150,34
|
|
20240424,110700,1761877180,2145,2150,2150,2145,4186
|
|
20240424,110600,1752888940,2145,2150,2150,2145,512
|
|
20240424,110500,1751790640,2150,2145,2150,2145,236
|
|
20240424,110400,1751283245,2150,2150,2150,2150,355
|
|
20240424,110300,1750519995,2150,2150,2150,2150,1350
|
|
20240424,110200,1747617495,2145,2150,2150,2145,1341
|
|
20240424,110100,1744737795,2150,2150,2150,2145,30
|
|
20240424,110000,1744673345,2150,2150,2150,2145,209
|
|
20240424,105900,1744224000,2150,2150,2150,2145,1316
|
|
20240424,105800,1741397600,2150,2150,2155,2150,3075
|
|
20240424,105700,1734786345,2150,2150,2150,2150,43
|
|
20240424,105600,1734693895,2150,2150,2150,2145,4462
|
|
20240424,105500,1725105265,2150,2150,2150,2145,3207
|
|
20240424,105400,1718225330,2150,2150,2150,2145,56
|
|
20240424,105300,1718105180,2150,2145,2150,2145,2770
|
|
20240424,105200,1712163525,2145,2145,2145,2145,1598
|
|
20240424,105100,1708735815,2145,2145,2145,2145,102
|
|
20240424,105000,1708517025,2145,2140,2145,2140,342
|
|
20240424,104900,1707783640,2140,2145,2145,2135,10140
|
|
20240424,104800,1686085095,2145,2145,2145,2145,136
|
|
20240424,104700,1685793375,2145,2140,2145,2140,5002
|
|
20240424,104600,1675089085,2140,2140,2140,2140,2943
|
|
20240424,104500,1668791065,2140,2140,2145,2140,2200
|
|
20240424,104400,1664083050,2135,2140,2140,2135,4431
|
|
20240424,104300,1654619210,2140,2140,2140,2140,11338
|
|
20240424,104200,1630355890,2140,2140,2145,2140,2279
|
|
20240424,104100,1625478815,2145,2145,2145,2140,14
|
|
20240424,104000,1625448790,2140,2145,2145,2140,5577
|
|
20240424,103900,1613513475,2145,2150,2150,2145,11939
|
|
20240424,103800,1587894080,2150,2150,2150,2150,191
|
|
20240424,103700,1587483430,2150,2150,2150,2145,1056
|
|
20240424,103600,1585213185,2145,2150,2150,2145,624
|
|
20240424,103500,1583874085,2150,2150,2150,2145,2444
|
|
20240424,103400,1578619685,2150,2145,2150,2145,698
|
|
20240424,103300,1577120485,2145,2150,2150,2145,2461
|
|
20240424,103200,1571840835,2150,2145,2150,2145,1727
|
|
20240424,103100,1568130345,2150,2150,2150,2150,12
|
|
20240424,103000,1568104545,2150,2150,2150,2150,459
|
|
20240424,102900,1567117695,2145,2145,2145,2145,780
|
|
20240424,102800,1565444595,2145,2150,2150,2145,514
|
|
20240424,102700,1564341550,2150,2150,2150,2145,1292
|
|
20240424,102600,1561569990,2145,2145,2145,2140,1064
|
|
20240424,102500,1559290210,2145,2140,2145,2140,2224
|
|
20240424,102400,1554529590,2145,2145,2145,2145,2275
|
|
20240424,102300,1549649715,2145,2145,2145,2140,1537
|
|
20240424,102200,1546352895,2145,2145,2150,2145,357
|
|
20240424,102100,1545587105,2150,2145,2150,2140,12970
|
|
20240424,102000,1517822380,2145,2145,2150,2145,2108
|
|
20240424,101900,1513300715,2145,2145,2145,2145,1149
|
|
20240424,101800,1510836110,2145,2150,2150,2145,2963
|
|
20240424,101700,1504480240,2145,2150,2150,2145,6021
|
|
20240424,101600,1491553190,2145,2150,2150,2145,201
|
|
20240424,101500,1491122040,2145,2145,2150,2145,7402
|
|
20240424,101400,1475244250,2150,2150,2150,2145,1574
|
|
20240424,101300,1471865685,2150,2150,2150,2150,1121
|
|
20240424,101200,1469455535,2150,2155,2155,2145,167
|
|
20240424,101100,1469096980,2150,2155,2155,2150,33841
|
|
20240424,101000,1396238100,2160,2155,2160,2155,1451
|
|
20240424,100900,1393104030,2160,2160,2160,2160,305
|
|
20240424,100800,1392445230,2160,2155,2160,2155,1961
|
|
20240424,100700,1388211680,2160,2160,2160,2155,1593
|
|
20240424,100600,1384778685,2160,2160,2160,2160,618
|
|
20240424,100500,1383443805,2160,2155,2160,2155,1449
|
|
20240424,100400,1380317600,2160,2155,2160,2155,754
|
|
20240424,100300,1378689810,2155,2160,2165,2155,6959
|
|
20240424,100200,1363660680,2165,2165,2165,2160,2088
|
|
20240424,100100,1359149075,2165,2165,2165,2160,560
|
|
20240424,100000,1357937200,2165,2160,2165,2160,10213
|
|
20240424,095900,1335871110,2160,2155,2165,2155,20800
|
|
20240424,095800,1290942610,2150,2155,2160,2150,4955
|
|
20240424,095700,1280271640,2155,2155,2155,2150,2208
|
|
20240424,095600,1275513405,2160,2155,2160,2155,3367
|
|
20240424,095500,1268257515,2155,2150,2155,2150,616
|
|
20240424,095400,1266930360,2155,2155,2155,2150,5110
|
|
20240424,095300,1255936900,2155,2160,2160,2155,3415
|
|
20240424,095200,1248576945,2160,2150,2160,2150,8075
|
|
20240424,095100,1231179415,2155,2145,2155,2145,5746
|
|
20240424,095000,1218809140,2150,2155,2155,2150,318
|
|
20240424,094900,1218125390,2155,2150,2155,2150,6535
|
|
20240424,094800,1204075115,2145,2145,2150,2145,3775
|
|
20240424,094700,1195977200,2150,2150,2150,2145,5205
|
|
20240424,094600,1184811305,2150,2150,2150,2145,1038
|
|
20240424,094500,1182583745,2150,2145,2150,2145,741
|
|
20240424,094400,1180994235,2145,2150,2150,2145,17027
|
|
20240424,094300,1144464945,2155,2155,2155,2150,8524
|
|
20240424,094200,1126138285,2150,2155,2155,2150,3040
|
|
20240424,094100,1119596325,2155,2155,2155,2150,27
|
|
20240424,094000,1119538150,2155,2155,2155,2155,853
|
|
20240424,093900,1117699935,2155,2155,2155,2150,3552
|
|
20240424,093800,1110047150,2155,2155,2155,2150,9093
|
|
20240424,093700,1090494590,2150,2155,2155,2150,3622
|
|
20240424,093600,1082699705,2155,2150,2155,2150,1797
|
|
20240424,093500,1078833725,2150,2155,2155,2150,5620
|
|
20240424,093400,1066738050,2155,2155,2160,2155,5127
|
|
20240424,093300,1055688905,2155,2155,2160,2155,4472
|
|
20240424,093200,1046050545,2160,2155,2160,2150,13531
|
|
20240424,093100,1016843125,2160,2160,2160,2150,3858
|
|
20240424,093000,1008526755,2160,2155,2160,2150,4145
|
|
20240424,092900,999584070,2160,2155,2160,2150,1642
|
|
20240424,092800,996049635,2155,2150,2155,2150,17707
|
|
20240424,092700,957907415,2150,2150,2155,2150,1472
|
|
20240424,092600,954742605,2155,2155,2155,2145,17111
|
|
20240424,092500,917964815,2155,2155,2155,2150,8111
|
|
20240424,092400,900488110,2155,2155,2160,2155,8829
|
|
20240424,092300,881461400,2155,2160,2160,2155,2948
|
|
20240424,092200,875108445,2155,2165,2165,2155,3305
|
|
20240424,092100,867970375,2160,2150,2165,2150,32526
|
|
20240424,092000,797826305,2150,2150,2155,2150,2076
|
|
20240424,091900,793362890,2150,2150,2155,2150,3836
|
|
20240424,091800,785115040,2150,2150,2155,2150,3102
|
|
20240424,091700,778439680,2150,2150,2155,2150,2070
|
|
20240424,091600,773981385,2150,2155,2160,2145,16540
|
|
20240424,091500,738350850,2150,2160,2160,2150,10076
|
|
20240424,091400,716649705,2155,2165,2165,2155,11323
|
|
20240424,091300,692184620,2160,2155,2165,2150,32564
|
|
20240424,091200,621814925,2155,2145,2160,2140,73195
|
|
20240424,091100,464393800,2145,2140,2145,2140,15623
|
|
20240424,091000,430893890,2140,2145,2145,2135,5068
|
|
20240424,090900,420047500,2145,2135,2145,2135,17378
|
|
20240424,090800,382849430,2140,2135,2140,2135,2590
|
|
20240424,090700,377318235,2135,2140,2140,2130,3107
|
|
20240424,090600,370687170,2140,2140,2140,2135,2337
|
|
20240424,090500,365692690,2140,2140,2145,2135,6300
|
|
20240424,090400,352224105,2140,2145,2145,2140,3222
|
|
20240424,090300,345323225,2145,2140,2150,2140,10578
|
|
20240424,090200,322634475,2135,2135,2145,2135,47589
|
|
20240424,090100,220722695,2135,2140,2140,2130,12704
|
|
20240424,090000,193614290,2140,2120,2145,2120,89613
|