595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,264472435,2815,2815,2815,2815,2278
|
|
20240415,185100,264472435,2815,2815,2815,2815,0
|
|
20240415,185000,264472435,2815,2815,2815,2815,0
|
|
20240415,184900,264472435,2815,2815,2815,2815,0
|
|
20240415,184800,264472435,2815,2815,2815,2815,0
|
|
20240415,184700,264472435,2815,2815,2815,2815,0
|
|
20240415,184600,264472435,2815,2815,2815,2815,0
|
|
20240415,184500,264472435,2815,2815,2815,2815,0
|
|
20240415,184400,264472435,2815,2815,2815,2815,0
|
|
20240415,184300,264472435,2815,2815,2815,2815,0
|
|
20240415,184200,264472435,2815,2815,2815,2815,0
|
|
20240415,184100,264472435,2815,2815,2815,2815,0
|
|
20240415,184000,264472435,2815,2815,2815,2815,0
|
|
20240415,183900,264472435,2815,2815,2815,2815,0
|
|
20240415,183800,264472435,2815,2815,2815,2815,0
|
|
20240415,183700,264472435,2815,2815,2815,2815,0
|
|
20240415,183600,264472435,2815,2815,2815,2815,0
|
|
20240415,183500,264472435,2815,2815,2815,2815,0
|
|
20240415,183400,264472435,2815,2815,2815,2815,0
|
|
20240415,183300,264472435,2815,2815,2815,2815,0
|
|
20240415,183200,264472435,2815,2815,2815,2815,0
|
|
20240415,183100,264472435,2815,2815,2815,2815,0
|
|
20240415,183000,264472435,2815,2815,2815,2815,0
|
|
20240415,182900,264472435,2815,2815,2815,2815,0
|
|
20240415,182800,264472435,2815,2815,2815,2815,0
|
|
20240415,182700,264472435,2815,2815,2815,2815,0
|
|
20240415,182600,264472435,2815,2815,2815,2815,0
|
|
20240415,182500,264472435,2815,2815,2815,2815,0
|
|
20240415,182400,264472435,2815,2815,2815,2815,0
|
|
20240415,182300,264472435,2815,2815,2815,2815,0
|
|
20240415,182200,264472435,2815,2815,2815,2815,2278
|
|
20240415,182100,264472435,2815,2815,2815,2815,0
|
|
20240415,182000,264472435,2815,2815,2815,2815,0
|
|
20240415,181900,264472435,2815,2815,2815,2815,0
|
|
20240415,181800,264472435,2815,2815,2815,2815,0
|
|
20240415,181700,264472435,2815,2815,2815,2815,0
|
|
20240415,181600,264472435,2815,2815,2815,2815,0
|
|
20240415,181500,264472435,2815,2815,2815,2815,0
|
|
20240415,181400,264472435,2815,2815,2815,2815,0
|
|
20240415,181300,264472435,2815,2815,2815,2815,0
|
|
20240415,181200,264472435,2815,2815,2815,2815,0
|
|
20240415,181100,264472435,2815,2815,2815,2815,0
|
|
20240415,181000,264472435,2815,2815,2815,2815,0
|
|
20240415,180900,264472435,2815,2815,2815,2815,0
|
|
20240415,180800,264472435,2815,2815,2815,2815,0
|
|
20240415,180700,264472435,2815,2815,2815,2815,0
|
|
20240415,180600,264472435,2815,2815,2815,2815,0
|
|
20240415,180500,264472435,2815,2815,2815,2815,0
|
|
20240415,180400,264472435,2815,2815,2815,2815,0
|
|
20240415,180300,264472435,2815,2815,2815,2815,0
|
|
20240415,180200,264472435,2815,2815,2815,2815,0
|
|
20240415,180100,264472435,2815,2815,2815,2815,0
|
|
20240415,180000,264472435,2815,2815,2815,2815,0
|
|
20240415,175900,264472435,2815,2815,2815,2815,0
|
|
20240415,175800,264472435,2815,2815,2815,2815,0
|
|
20240415,175700,264472435,2815,2815,2815,2815,0
|
|
20240415,175600,264472435,2815,2815,2815,2815,0
|
|
20240415,175500,264472435,2815,2815,2815,2815,0
|
|
20240415,175400,264472435,2815,2815,2815,2815,0
|
|
20240415,175300,264472435,2815,2815,2815,2815,0
|
|
20240415,175200,264472435,2815,2815,2815,2815,2278
|
|
20240415,175100,264472435,2815,2815,2815,2815,0
|
|
20240415,175000,264472435,2815,2815,2815,2815,0
|
|
20240415,174900,264472435,2815,2815,2815,2815,0
|
|
20240415,174800,264472435,2815,2815,2815,2815,0
|
|
20240415,174700,264472435,2815,2815,2815,2815,0
|
|
20240415,174600,264472435,2815,2815,2815,2815,0
|
|
20240415,174500,264472435,2815,2815,2815,2815,0
|
|
20240415,174400,264472435,2815,2815,2815,2815,0
|
|
20240415,174300,264472435,2815,2815,2815,2815,0
|
|
20240415,174200,264472435,2815,2815,2815,2815,0
|
|
20240415,174100,264472435,2815,2815,2815,2815,0
|
|
20240415,174000,264472435,2815,2815,2815,2815,0
|
|
20240415,173900,264472435,2815,2815,2815,2815,0
|
|
20240415,173800,264472435,2815,2815,2815,2815,0
|
|
20240415,173700,264472435,2815,2815,2815,2815,0
|
|
20240415,173600,264472435,2815,2815,2815,2815,0
|
|
20240415,173500,264472435,2815,2815,2815,2815,0
|
|
20240415,173400,264472435,2815,2815,2815,2815,0
|
|
20240415,173300,264472435,2815,2815,2815,2815,0
|
|
20240415,173200,264472435,2815,2815,2815,2815,0
|
|
20240415,173100,264472435,2815,2815,2815,2815,0
|
|
20240415,173000,264472435,2815,2815,2815,2815,0
|
|
20240415,172900,264472435,2815,2815,2815,2815,0
|
|
20240415,172800,264472435,2815,2815,2815,2815,0
|
|
20240415,172700,264472435,2815,2815,2815,2815,0
|
|
20240415,172600,264472435,2815,2815,2815,2815,0
|
|
20240415,172500,264472435,2815,2815,2815,2815,0
|
|
20240415,172400,264472435,2815,2815,2815,2815,0
|
|
20240415,172300,264472435,2815,2815,2815,2815,0
|
|
20240415,172200,264472435,2815,2815,2815,2815,2278
|
|
20240415,172100,264472435,2815,2815,2815,2815,0
|
|
20240415,172000,264472435,2815,2815,2815,2815,0
|
|
20240415,171900,264472435,2815,2815,2815,2815,0
|
|
20240415,171800,264472435,2815,2815,2815,2815,0
|
|
20240415,171700,264472435,2815,2815,2815,2815,0
|
|
20240415,171600,264472435,2815,2815,2815,2815,0
|
|
20240415,171500,264472435,2815,2815,2815,2815,0
|
|
20240415,171400,264472435,2815,2815,2815,2815,0
|
|
20240415,171300,264472435,2815,2815,2815,2815,0
|
|
20240415,171200,264472435,2815,2815,2815,2815,0
|
|
20240415,171100,264472435,2815,2815,2815,2815,0
|
|
20240415,171000,264472435,2815,2815,2815,2815,0
|
|
20240415,170900,264472435,2815,2815,2815,2815,0
|
|
20240415,170800,264472435,2815,2815,2815,2815,0
|
|
20240415,170700,264472435,2815,2815,2815,2815,0
|
|
20240415,170600,264472435,2815,2815,2815,2815,0
|
|
20240415,170500,264472435,2815,2815,2815,2815,0
|
|
20240415,170400,264472435,2815,2815,2815,2815,0
|
|
20240415,170300,264472435,2815,2815,2815,2815,0
|
|
20240415,170200,264472435,2815,2815,2815,2815,0
|
|
20240415,170100,264472435,2815,2815,2815,2815,0
|
|
20240415,170000,264472435,2815,2815,2815,2815,0
|
|
20240415,165900,264472435,2815,2815,2815,2815,0
|
|
20240415,165800,264472435,2815,2815,2815,2815,0
|
|
20240415,165700,264472435,2815,2815,2815,2815,0
|
|
20240415,165600,264472435,2815,2815,2815,2815,0
|
|
20240415,165500,264472435,2815,2815,2815,2815,0
|
|
20240415,165400,264472435,2815,2815,2815,2815,0
|
|
20240415,165300,264472435,2815,2815,2815,2815,0
|
|
20240415,165200,264472435,2815,2815,2815,2815,2278
|
|
20240415,165100,264472435,2815,2815,2815,2815,0
|
|
20240415,165000,264472435,2815,2815,2815,2815,0
|
|
20240415,164900,264472435,2815,2815,2815,2815,0
|
|
20240415,164800,264472435,2815,2815,2815,2815,0
|
|
20240415,164700,264472435,2815,2815,2815,2815,0
|
|
20240415,164600,264472435,2815,2815,2815,2815,0
|
|
20240415,164500,264472435,2815,2815,2815,2815,0
|
|
20240415,164400,264472435,2815,2815,2815,2815,0
|
|
20240415,164300,264472435,2815,2815,2815,2815,0
|
|
20240415,164200,264472435,2815,2815,2815,2815,0
|
|
20240415,164100,264472435,2815,2815,2815,2815,0
|
|
20240415,164000,264472435,2815,2815,2815,2815,0
|
|
20240415,163900,264472435,2815,2815,2815,2815,0
|
|
20240415,163800,264472435,2815,2815,2815,2815,0
|
|
20240415,163700,264472435,2815,2815,2815,2815,0
|
|
20240415,163600,264472435,2815,2815,2815,2815,0
|
|
20240415,163500,264472435,2815,2815,2815,2815,0
|
|
20240415,163400,264472435,2815,2815,2815,2815,0
|
|
20240415,163300,264472435,2815,2815,2815,2815,0
|
|
20240415,163200,264472435,2815,2815,2815,2815,0
|
|
20240415,163100,264472435,2815,2815,2815,2815,0
|
|
20240415,163000,264472435,2815,2815,2815,2815,0
|
|
20240415,162900,264472435,2815,2815,2815,2815,0
|
|
20240415,162800,264472435,2815,2815,2815,2815,0
|
|
20240415,162700,264472435,2815,2815,2815,2815,0
|
|
20240415,162600,264472435,2815,2815,2815,2815,0
|
|
20240415,162500,264472435,2815,2815,2815,2815,0
|
|
20240415,162400,264472435,2815,2815,2815,2815,0
|
|
20240415,162300,264472435,2815,2815,2815,2815,0
|
|
20240415,162200,264472435,2815,2815,2815,2815,2278
|
|
20240415,162100,264472435,2815,2815,2815,2815,0
|
|
20240415,162000,264472435,2815,2815,2815,2815,0
|
|
20240415,161900,264472435,2815,2815,2815,2815,0
|
|
20240415,161800,264472435,2815,2815,2815,2815,0
|
|
20240415,161700,264472435,2815,2815,2815,2815,0
|
|
20240415,161600,264472435,2815,2815,2815,2815,0
|
|
20240415,161500,264472435,2815,2815,2815,2815,0
|
|
20240415,161400,264472435,2815,2815,2815,2815,0
|
|
20240415,161300,264472435,2815,2815,2815,2815,0
|
|
20240415,161200,264472435,2815,2815,2815,2815,0
|
|
20240415,161100,264472435,2815,2815,2815,2815,0
|
|
20240415,161000,264472435,2815,2815,2815,2815,0
|
|
20240415,160900,264472435,2815,2815,2815,2815,0
|
|
20240415,160800,264472435,2815,2815,2815,2815,0
|
|
20240415,160700,264472435,2815,2815,2815,2815,0
|
|
20240415,160600,264472435,2815,2815,2815,2815,0
|
|
20240415,160500,264472435,2815,2815,2815,2815,0
|
|
20240415,160400,264472435,2815,2815,2815,2815,0
|
|
20240415,160300,264472435,2815,2815,2815,2815,0
|
|
20240415,160200,264472435,2815,2815,2815,2815,0
|
|
20240415,160100,264472435,2815,2815,2815,2815,0
|
|
20240415,160000,264472435,2815,2815,2815,2815,0
|
|
20240415,155900,264472435,2815,2815,2815,2815,0
|
|
20240415,155800,264472435,2815,2815,2815,2815,0
|
|
20240415,155700,264472435,2815,2815,2815,2815,0
|
|
20240415,155600,264472435,2815,2815,2815,2815,0
|
|
20240415,155500,264472435,2815,2815,2815,2815,0
|
|
20240415,155400,264472435,2815,2815,2815,2815,0
|
|
20240415,155300,264472435,2815,2815,2815,2815,0
|
|
20240415,155200,264472435,2815,2815,2815,2815,2278
|
|
20240415,155100,264472435,2815,2815,2815,2815,0
|
|
20240415,155000,264472435,2815,2815,2815,2815,0
|
|
20240415,154900,264472435,2815,2815,2815,2815,0
|
|
20240415,154800,264472435,2815,2815,2815,2815,0
|
|
20240415,154700,264472435,2815,2815,2815,2815,0
|
|
20240415,154600,264472435,2815,2815,2815,2815,0
|
|
20240415,154500,264472435,2815,2815,2815,2815,0
|
|
20240415,154400,264472435,2815,2815,2815,2815,0
|
|
20240415,154300,264472435,2815,2815,2815,2815,0
|
|
20240415,154200,264472435,2815,2815,2815,2815,0
|
|
20240415,154100,264472435,2815,2815,2815,2815,0
|
|
20240415,154000,264472435,2815,2815,2815,2815,0
|
|
20240415,153900,264472435,2815,2815,2815,2815,0
|
|
20240415,153800,264472435,2815,2815,2815,2815,0
|
|
20240415,153700,264472435,2815,2815,2815,2815,0
|
|
20240415,153600,264472435,2815,2815,2815,2815,0
|
|
20240415,153500,264472435,2815,2815,2815,2815,0
|
|
20240415,153400,264472435,2815,2815,2815,2815,0
|
|
20240415,153300,264472435,2815,2815,2815,2815,0
|
|
20240415,153200,264472435,2815,2815,2815,2815,0
|
|
20240415,153100,264472435,2815,2815,2815,2815,0
|
|
20240415,153000,264472435,2815,2815,2815,2815,2278
|
|
20240415,152900,258059865,2810,2810,2810,2810,0
|
|
20240415,152800,258059865,2810,2810,2810,2810,0
|
|
20240415,152700,258059865,2810,2810,2810,2810,0
|
|
20240415,152600,258059865,2810,2810,2810,2810,0
|
|
20240415,152500,258059865,2810,2810,2810,2810,0
|
|
20240415,152400,258059865,2810,2810,2810,2810,0
|
|
20240415,152300,258059865,2810,2810,2810,2810,0
|
|
20240415,152200,258059865,2810,2810,2810,2810,0
|
|
20240415,152100,258059865,2810,2810,2810,2810,0
|
|
20240415,152000,258059865,2810,2810,2810,2810,0
|
|
20240415,151900,258059865,2810,2815,2815,2810,1810
|
|
20240415,151800,252973565,2815,2815,2815,2815,0
|
|
20240415,151700,252973565,2815,2815,2815,2815,4
|
|
20240415,151600,252962305,2815,2815,2815,2815,0
|
|
20240415,151500,252962305,2815,2815,2815,2815,0
|
|
20240415,151400,252962305,2815,2815,2815,2815,6
|
|
20240415,151300,252945415,2815,2815,2815,2815,0
|
|
20240415,151200,252945415,2815,2815,2815,2815,0
|
|
20240415,151100,252945415,2815,2810,2815,2810,1122
|
|
20240415,151000,249792590,2810,2815,2815,2810,880
|
|
20240415,150900,247319785,2810,2810,2810,2810,16
|
|
20240415,150800,247274825,2810,2810,2810,2810,1
|
|
20240415,150700,247272015,2815,2815,2815,2815,0
|
|
20240415,150600,247272015,2815,2815,2815,2815,0
|
|
20240415,150500,247272015,2815,2815,2815,2815,0
|
|
20240415,150400,247272015,2815,2815,2815,2815,0
|
|
20240415,150300,247272015,2815,2815,2815,2815,21
|
|
20240415,150200,247212900,2815,2815,2815,2815,1
|
|
20240415,150100,247210085,2805,2805,2805,2805,0
|
|
20240415,150000,247210085,2805,2805,2805,2805,0
|
|
20240415,145900,247210085,2805,2805,2805,2805,685
|
|
20240415,145800,245288660,2810,2810,2810,2810,0
|
|
20240415,145700,245288660,2810,2810,2810,2810,16
|
|
20240415,145600,245243700,2815,2815,2815,2815,0
|
|
20240415,145500,245243700,2815,2815,2815,2815,377
|
|
20240415,145400,244182445,2815,2815,2815,2815,0
|
|
20240415,145300,244182445,2815,2815,2815,2815,0
|
|
20240415,145200,244182445,2815,2815,2815,2815,345
|
|
20240415,145100,243211270,2815,2815,2815,2815,0
|
|
20240415,145000,243211270,2815,2815,2815,2815,0
|
|
20240415,144900,243211270,2815,2815,2815,2800,33
|
|
20240415,144800,243118390,2815,2815,2815,2815,0
|
|
20240415,144700,243118390,2815,2815,2815,2815,2
|
|
20240415,144600,243112760,2815,2815,2815,2815,46
|
|
20240415,144500,242983270,2815,2805,2815,2805,678
|
|
20240415,144400,241080890,2815,2815,2815,2815,0
|
|
20240415,144300,241080890,2815,2815,2815,2815,58
|
|
20240415,144200,240917620,2820,2820,2820,2820,0
|
|
20240415,144100,240917620,2820,2820,2820,2820,0
|
|
20240415,144000,240917620,2820,2820,2820,2820,0
|
|
20240415,143900,240917620,2820,2815,2820,2815,980
|
|
20240415,143800,238158725,2815,2815,2815,2815,0
|
|
20240415,143700,238158725,2815,2815,2815,2815,0
|
|
20240415,143600,238158725,2815,2815,2815,2815,0
|
|
20240415,143500,238158725,2815,2815,2815,2815,0
|
|
20240415,143400,238158725,2815,2815,2815,2815,2
|
|
20240415,143300,238153095,2810,2810,2810,2810,0
|
|
20240415,143200,238153095,2810,2810,2810,2810,0
|
|
20240415,143100,238153095,2810,2805,2810,2805,72
|
|
20240415,143000,237951025,2805,2805,2805,2805,0
|
|
20240415,142900,237951025,2805,2805,2805,2805,674
|
|
20240415,142800,236060455,2805,2805,2805,2805,0
|
|
20240415,142700,236060455,2805,2805,2805,2805,0
|
|
20240415,142600,236060455,2805,2805,2805,2805,0
|
|
20240415,142500,236060455,2805,2800,2805,2800,423
|
|
20240415,142400,234874055,2800,2800,2800,2800,92
|
|
20240415,142300,234616455,2795,2795,2795,2795,600
|
|
20240415,142200,232939455,2800,2800,2800,2800,9
|
|
20240415,142100,232914255,2800,2800,2800,2800,1
|
|
20240415,142000,232911455,2800,2800,2800,2800,0
|
|
20240415,141900,232911455,2800,2800,2800,2800,0
|
|
20240415,141800,232911455,2800,2800,2800,2800,0
|
|
20240415,141700,232911455,2800,2800,2800,2800,0
|
|
20240415,141600,232911455,2800,2800,2800,2800,0
|
|
20240415,141500,232911455,2800,2800,2800,2800,1
|
|
20240415,141400,232908655,2800,2800,2800,2800,0
|
|
20240415,141300,232908655,2800,2800,2800,2800,0
|
|
20240415,141200,232908655,2800,2800,2800,2800,0
|
|
20240415,141100,232908655,2800,2800,2800,2800,0
|
|
20240415,141000,232908655,2800,2800,2800,2800,360
|
|
20240415,140900,231900655,2795,2795,2795,2795,0
|
|
20240415,140800,231900655,2795,2795,2795,2795,53
|
|
20240415,140700,231752520,2795,2795,2795,2795,0
|
|
20240415,140600,231752520,2795,2795,2795,2795,0
|
|
20240415,140500,231752520,2795,2795,2795,2795,0
|
|
20240415,140400,231752520,2795,2795,2795,2795,0
|
|
20240415,140300,231752520,2795,2795,2795,2795,1
|
|
20240415,140200,231749725,2800,2800,2800,2800,0
|
|
20240415,140100,231749725,2800,2800,2800,2800,113
|
|
20240415,140000,231433325,2800,2800,2800,2800,100
|
|
20240415,135900,231153325,2800,2800,2800,2800,1
|
|
20240415,135800,231150525,2795,2795,2795,2795,100
|
|
20240415,135700,230871025,2795,2795,2795,2795,5
|
|
20240415,135600,230857050,2795,2795,2795,2795,0
|
|
20240415,135500,230857050,2795,2795,2795,2795,0
|
|
20240415,135400,230857050,2795,2795,2795,2795,408
|
|
20240415,135300,229716690,2800,2800,2800,2800,400
|
|
20240415,135200,228596690,2790,2790,2790,2790,0
|
|
20240415,135100,228596690,2790,2790,2790,2790,0
|
|
20240415,135000,228596690,2790,2790,2790,2790,0
|
|
20240415,134900,228596690,2790,2790,2790,2790,0
|
|
20240415,134800,228596690,2790,2790,2790,2790,0
|
|
20240415,134700,228596690,2790,2790,2790,2790,0
|
|
20240415,134600,228596690,2790,2790,2790,2790,0
|
|
20240415,134500,228596690,2790,2790,2790,2790,1
|
|
20240415,134400,228593900,2800,2800,2800,2800,0
|
|
20240415,134300,228593900,2800,2800,2800,2800,27
|
|
20240415,134200,228518300,2790,2795,2795,2790,24
|
|
20240415,134100,228451315,2795,2795,2795,2795,0
|
|
20240415,134000,228451315,2795,2795,2795,2795,12
|
|
20240415,133900,228417775,2795,2795,2795,2795,12
|
|
20240415,133800,228384235,2795,2795,2795,2795,471
|
|
20240415,133700,227067790,2800,2800,2800,2800,1
|
|
20240415,133600,227064990,2795,2795,2795,2795,0
|
|
20240415,133500,227064990,2795,2795,2795,2795,0
|
|
20240415,133400,227064990,2795,2795,2795,2795,525
|
|
20240415,133300,225597615,2795,2795,2795,2795,0
|
|
20240415,133200,225597615,2795,2795,2795,2795,0
|
|
20240415,133100,225597615,2795,2795,2795,2795,0
|
|
20240415,133000,225597615,2795,2795,2795,2795,0
|
|
20240415,132900,225597615,2795,2795,2795,2795,0
|
|
20240415,132800,225597615,2795,2795,2795,2795,0
|
|
20240415,132700,225597615,2795,2795,2795,2795,318
|
|
20240415,132600,224708805,2790,2790,2790,2790,108
|
|
20240415,132500,224407485,2785,2785,2785,2785,100
|
|
20240415,132400,224128985,2790,2790,2790,2790,390
|
|
20240415,132300,223040885,2785,2785,2785,2785,0
|
|
20240415,132200,223040885,2785,2785,2785,2785,107
|
|
20240415,132100,222742890,2790,2790,2790,2790,0
|
|
20240415,132000,222742890,2790,2790,2790,2790,0
|
|
20240415,131900,222742890,2790,2790,2790,2790,0
|
|
20240415,131800,222742890,2790,2790,2790,2790,0
|
|
20240415,131700,222742890,2790,2775,2790,2775,14361
|
|
20240415,131600,182801615,2775,2775,2775,2775,272
|
|
20240415,131500,182046815,2765,2765,2765,2765,0
|
|
20240415,131400,182046815,2765,2765,2765,2765,0
|
|
20240415,131300,182046815,2765,2765,2765,2765,340
|
|
20240415,131200,181106715,2765,2765,2765,2765,0
|
|
20240415,131100,181106715,2765,2765,2765,2765,0
|
|
20240415,131000,181106715,2765,2765,2765,2765,0
|
|
20240415,130900,181106715,2765,2765,2765,2765,0
|
|
20240415,130800,181106715,2765,2765,2765,2765,15
|
|
20240415,130700,181065240,2775,2775,2775,2775,0
|
|
20240415,130600,181065240,2775,2775,2775,2775,2
|
|
20240415,130500,181059690,2765,2765,2765,2765,8
|
|
20240415,130400,181037570,2765,2770,2770,2765,600
|
|
20240415,130300,179376050,2770,2770,2770,2770,0
|
|
20240415,130200,179376050,2770,2770,2770,2770,0
|
|
20240415,130100,179376050,2770,2770,2770,2770,0
|
|
20240415,130000,179376050,2770,2770,2770,2770,0
|
|
20240415,125900,179376050,2770,2775,2775,2770,102
|
|
20240415,125800,179093500,2775,2775,2775,2775,0
|
|
20240415,125700,179093500,2775,2775,2775,2775,100
|
|
20240415,125600,178816000,2775,2775,2775,2775,0
|
|
20240415,125500,178816000,2775,2775,2775,2775,0
|
|
20240415,125400,178816000,2775,2775,2775,2775,0
|
|
20240415,125300,178816000,2775,2775,2775,2775,1
|
|
20240415,125200,178813225,2770,2770,2770,2770,400
|
|
20240415,125100,177705225,2770,2770,2770,2770,0
|
|
20240415,125000,177705225,2770,2770,2770,2770,1338
|
|
20240415,124900,173998965,2770,2770,2770,2770,0
|
|
20240415,124800,173998965,2770,2770,2770,2770,0
|
|
20240415,124700,173998965,2770,2770,2770,2770,0
|
|
20240415,124600,173998965,2770,2770,2770,2770,331
|
|
20240415,124500,173082095,2770,2770,2770,2770,0
|
|
20240415,124400,173082095,2770,2770,2770,2770,109
|
|
20240415,124300,172780165,2770,2770,2770,2770,339
|
|
20240415,124200,171841135,2765,2765,2765,2765,59
|
|
20240415,124100,171678000,2770,2770,2770,2770,0
|
|
20240415,124000,171678000,2770,2770,2770,2770,0
|
|
20240415,123900,171678000,2770,2770,2770,2770,0
|
|
20240415,123800,171678000,2770,2770,2770,2770,0
|
|
20240415,123700,171678000,2770,2770,2770,2770,0
|
|
20240415,123600,171678000,2770,2770,2770,2770,0
|
|
20240415,123500,171678000,2770,2770,2770,2770,0
|
|
20240415,123400,171678000,2770,2770,2770,2770,32
|
|
20240415,123300,171589360,2770,2770,2770,2770,0
|
|
20240415,123200,171589360,2770,2770,2770,2770,0
|
|
20240415,123100,171589360,2770,2770,2770,2770,10
|
|
20240415,123000,171561660,2770,2770,2770,2770,0
|
|
20240415,122900,171561660,2770,2770,2770,2770,100
|
|
20240415,122800,171284660,2770,2770,2770,2770,0
|
|
20240415,122700,171284660,2770,2770,2770,2770,2
|
|
20240415,122600,171279120,2770,2770,2770,2770,1
|
|
20240415,122500,171276350,2770,2770,2770,2770,5
|
|
20240415,122400,171262500,2760,2760,2760,2760,0
|
|
20240415,122300,171262500,2760,2760,2760,2760,2000
|
|
20240415,122200,165742500,2770,2770,2770,2770,0
|
|
20240415,122100,165742500,2770,2770,2770,2770,0
|
|
20240415,122000,165742500,2770,2770,2770,2770,0
|
|
20240415,121900,165742500,2770,2770,2770,2770,46
|
|
20240415,121800,165615080,2770,2770,2770,2770,0
|
|
20240415,121700,165615080,2770,2770,2770,2770,0
|
|
20240415,121600,165615080,2770,2770,2770,2770,0
|
|
20240415,121500,165615080,2770,2770,2770,2770,0
|
|
20240415,121400,165615080,2770,2770,2770,2770,1
|
|
20240415,121300,165612310,2770,2770,2770,2770,10
|
|
20240415,121200,165584610,2770,2770,2770,2770,0
|
|
20240415,121100,165584610,2770,2770,2770,2770,0
|
|
20240415,121000,165584610,2770,2770,2770,2770,0
|
|
20240415,120900,165584610,2770,2770,2770,2770,0
|
|
20240415,120800,165584610,2770,2770,2770,2770,1000
|
|
20240415,120700,162814610,2770,2770,2770,2770,15
|
|
20240415,120600,162773060,2770,2770,2770,2770,1
|
|
20240415,120500,162770290,2765,2765,2765,2765,0
|
|
20240415,120400,162770290,2765,2765,2765,2765,1532
|
|
20240415,120300,158534310,2765,2765,2765,2765,410
|
|
20240415,120200,157400660,2765,2765,2765,2765,0
|
|
20240415,120100,157400660,2765,2765,2765,2765,999
|
|
20240415,120000,154638425,2765,2765,2765,2765,86
|
|
20240415,115900,154400635,2770,2770,2770,2770,90
|
|
20240415,115800,154151335,2770,2770,2770,2770,0
|
|
20240415,115700,154151335,2770,2770,2770,2770,0
|
|
20240415,115600,154151335,2770,2770,2770,2770,200
|
|
20240415,115500,153597335,2770,2770,2770,2770,0
|
|
20240415,115400,153597335,2770,2770,2770,2770,100
|
|
20240415,115300,153320335,2770,2770,2770,2770,0
|
|
20240415,115200,153320335,2770,2770,2770,2770,0
|
|
20240415,115100,153320335,2770,2770,2770,2770,0
|
|
20240415,115000,153320335,2770,2770,2770,2770,0
|
|
20240415,114900,153320335,2770,2770,2770,2770,10
|
|
20240415,114800,153292635,2770,2770,2770,2770,0
|
|
20240415,114700,153292635,2770,2770,2770,2770,10
|
|
20240415,114600,153264935,2770,2770,2770,2770,0
|
|
20240415,114500,153264935,2770,2770,2770,2770,0
|
|
20240415,114400,153264935,2770,2770,2770,2770,1
|
|
20240415,114300,153262165,2775,2775,2775,2775,0
|
|
20240415,114200,153262165,2775,2775,2775,2775,0
|
|
20240415,114100,153262165,2775,2775,2775,2775,0
|
|
20240415,114000,153262165,2775,2775,2775,2775,131
|
|
20240415,113900,152898640,2775,2775,2775,2775,0
|
|
20240415,113800,152898640,2775,2770,2775,2770,716
|
|
20240415,113700,150912340,2775,2770,2775,2770,665
|
|
20240415,113600,149069680,2775,2775,2775,2775,11
|
|
20240415,113500,149039155,2775,2775,2775,2775,0
|
|
20240415,113400,149039155,2775,2775,2775,2775,0
|
|
20240415,113300,149039155,2775,2775,2775,2775,0
|
|
20240415,113200,149039155,2775,2775,2775,2775,0
|
|
20240415,113100,149039155,2775,2775,2775,2775,0
|
|
20240415,113000,149039155,2775,2775,2775,2775,5
|
|
20240415,112900,149025280,2775,2775,2775,2775,2
|
|
20240415,112800,149019730,2775,2775,2775,2775,0
|
|
20240415,112700,149019730,2775,2775,2775,2775,0
|
|
20240415,112600,149019730,2775,2775,2775,2775,0
|
|
20240415,112500,149019730,2775,2775,2775,2775,1
|
|
20240415,112400,149016955,2770,2770,2770,2770,0
|
|
20240415,112300,149016955,2770,2770,2770,2770,0
|
|
20240415,112200,149016955,2770,2770,2770,2770,190
|
|
20240415,112100,148490655,2770,2770,2770,2770,10
|
|
20240415,112000,148462955,2765,2775,2775,2765,3125
|
|
20240415,111900,139815010,2780,2780,2780,2780,0
|
|
20240415,111800,139815010,2780,2780,2780,2780,0
|
|
20240415,111700,139815010,2780,2780,2780,2780,50
|
|
20240415,111600,139676010,2780,2780,2780,2780,0
|
|
20240415,111500,139676010,2780,2780,2780,2780,1
|
|
20240415,111400,139673230,2780,2780,2780,2780,0
|
|
20240415,111300,139673230,2780,2780,2780,2780,0
|
|
20240415,111200,139673230,2780,2780,2780,2780,0
|
|
20240415,111100,139673230,2780,2780,2780,2780,0
|
|
20240415,111000,139673230,2780,2780,2780,2780,4
|
|
20240415,110900,139662110,2780,2780,2780,2780,1
|
|
20240415,110800,139659330,2780,2780,2780,2780,0
|
|
20240415,110700,139659330,2780,2780,2780,2780,0
|
|
20240415,110600,139659330,2780,2780,2780,2780,0
|
|
20240415,110500,139659330,2780,2780,2780,2780,0
|
|
20240415,110400,139659330,2780,2780,2780,2780,25
|
|
20240415,110300,139589830,2780,2780,2780,2780,0
|
|
20240415,110200,139589830,2780,2780,2780,2780,27
|
|
20240415,110100,139514770,2770,2770,2770,2770,0
|
|
20240415,110000,139514770,2770,2770,2770,2770,0
|
|
20240415,105900,139514770,2770,2770,2770,2770,0
|
|
20240415,105800,139514770,2770,2770,2770,2770,160
|
|
20240415,105700,139071570,2770,2770,2770,2770,500
|
|
20240415,105600,137686570,2770,2770,2770,2770,0
|
|
20240415,105500,137686570,2770,2770,2770,2770,0
|
|
20240415,105400,137686570,2770,2770,2770,2770,0
|
|
20240415,105300,137686570,2770,2770,2770,2770,0
|
|
20240415,105200,137686570,2770,2770,2770,2770,15
|
|
20240415,105100,137645020,2770,2770,2770,2770,0
|
|
20240415,105000,137645020,2770,2770,2770,2770,0
|
|
20240415,104900,137645020,2770,2770,2770,2770,100
|
|
20240415,104800,137368020,2780,2780,2780,2780,0
|
|
20240415,104700,137368020,2780,2780,2780,2780,0
|
|
20240415,104600,137368020,2780,2780,2780,2780,0
|
|
20240415,104500,137368020,2780,2780,2780,2780,40
|
|
20240415,104400,137256820,2780,2780,2780,2780,24
|
|
20240415,104300,137190100,2780,2780,2780,2780,60
|
|
20240415,104200,137023300,2780,2780,2780,2780,60
|
|
20240415,104100,136856500,2780,2775,2780,2770,105
|
|
20240415,104000,136565545,2780,2780,2780,2780,20
|
|
20240415,103900,136509945,2780,2780,2780,2780,40
|
|
20240415,103800,136398745,2780,2780,2780,2780,20
|
|
20240415,103700,136343145,2780,2780,2780,2780,201
|
|
20240415,103600,135784365,2780,2780,2780,2780,0
|
|
20240415,103500,135784365,2780,2780,2780,2780,0
|
|
20240415,103400,135784365,2780,2780,2780,2780,28
|
|
20240415,103300,135706525,2780,2780,2780,2780,0
|
|
20240415,103200,135706525,2780,2780,2780,2780,8
|
|
20240415,103100,135684285,2780,2780,2780,2780,0
|
|
20240415,103000,135684285,2780,2780,2780,2780,0
|
|
20240415,102900,135684285,2780,2780,2780,2780,75
|
|
20240415,102800,135475785,2780,2780,2780,2780,0
|
|
20240415,102700,135475785,2780,2780,2780,2780,2
|
|
20240415,102600,135470225,2780,2780,2780,2780,0
|
|
20240415,102500,135470225,2780,2780,2780,2780,0
|
|
20240415,102400,135470225,2780,2780,2780,2780,1
|
|
20240415,102300,135467445,2780,2780,2780,2780,0
|
|
20240415,102200,135467445,2780,2780,2780,2780,2
|
|
20240415,102100,135461885,2775,2775,2775,2775,0
|
|
20240415,102000,135461885,2775,2775,2775,2775,0
|
|
20240415,101900,135461885,2775,2775,2775,2775,0
|
|
20240415,101800,135461885,2775,2775,2775,2775,0
|
|
20240415,101700,135461885,2775,2775,2775,2775,400
|
|
20240415,101600,134351885,2775,2775,2775,2775,2236
|
|
20240415,101500,128146985,2790,2790,2790,2790,0
|
|
20240415,101400,128146985,2790,2790,2790,2790,0
|
|
20240415,101300,128146985,2790,2775,2790,2775,301
|
|
20240415,101200,127311695,2780,2780,2780,2780,699
|
|
20240415,101100,125368475,2785,2785,2785,2785,336
|
|
20240415,101000,124432715,2785,2785,2785,2785,0
|
|
20240415,100900,124432715,2785,2785,2785,2785,9
|
|
20240415,100800,124407650,2790,2790,2790,2790,0
|
|
20240415,100700,124407650,2790,2790,2790,2790,5
|
|
20240415,100600,124393700,2790,2790,2790,2790,33
|
|
20240415,100500,124301630,2790,2790,2790,2790,92
|
|
20240415,100400,124044950,2790,2790,2790,2790,15
|
|
20240415,100300,124003100,2790,2790,2790,2790,0
|
|
20240415,100200,124003100,2790,2790,2790,2790,1
|
|
20240415,100100,124000310,2785,2785,2785,2785,0
|
|
20240415,100000,124000310,2785,2785,2785,2785,0
|
|
20240415,095900,124000310,2785,2785,2785,2785,500
|
|
20240415,095800,122607810,2785,2785,2785,2785,500
|
|
20240415,095700,121215310,2785,2785,2785,2785,0
|
|
20240415,095600,121215310,2785,2775,2785,2775,15514
|
|
20240415,095500,78024490,2775,2780,2780,2775,102
|
|
20240415,095400,77741430,2780,2780,2780,2780,7
|
|
20240415,095300,77721970,2780,2780,2780,2780,12
|
|
20240415,095200,77688610,2780,2780,2780,2780,5
|
|
20240415,095100,77674710,2775,2780,2780,2775,610
|
|
20240415,095000,75979065,2785,2785,2785,2785,7
|
|
20240415,094900,75959570,2785,2785,2785,2785,0
|
|
20240415,094800,75959570,2785,2785,2785,2785,25
|
|
20240415,094700,75889945,2785,2785,2785,2785,119
|
|
20240415,094600,75558530,2785,2785,2785,2785,1
|
|
20240415,094500,75555745,2785,2785,2785,2785,0
|
|
20240415,094400,75555745,2785,2785,2785,2785,464
|
|
20240415,094300,74263505,2795,2795,2795,2795,3
|
|
20240415,094200,74255120,2795,2795,2795,2795,10
|
|
20240415,094100,74227170,2795,2795,2795,2795,1
|
|
20240415,094000,74224375,2795,2795,2795,2785,768
|
|
20240415,093900,72081750,2790,2790,2790,2790,521
|
|
20240415,093800,70628160,2790,2775,2790,2775,6481
|
|
20240415,093700,52601410,2770,2770,2770,2770,0
|
|
20240415,093600,52601410,2770,2770,2770,2770,150
|
|
20240415,093500,52185910,2770,2770,2770,2770,57
|
|
20240415,093400,52028020,2770,2765,2770,2765,595
|
|
20240415,093300,50382805,2765,2765,2765,2765,0
|
|
20240415,093200,50382805,2765,2765,2770,2765,668
|
|
20240415,093100,48535610,2760,2760,2760,2760,0
|
|
20240415,093000,48535610,2760,2760,2775,2760,652
|
|
20240415,092900,46735445,2765,2765,2765,2765,1211
|
|
20240415,092800,43387030,2775,2775,2775,2775,10
|
|
20240415,092700,43359280,2775,2775,2775,2775,1
|
|
20240415,092600,43356505,2775,2775,2775,2775,1
|
|
20240415,092500,43353730,2780,2780,2780,2780,100
|
|
20240415,092400,43075730,2770,2770,2770,2770,894
|
|
20240415,092300,40599350,2770,2770,2770,2770,0
|
|
20240415,092200,40599350,2770,2770,2770,2770,0
|
|
20240415,092100,40599350,2770,2775,2775,2770,488
|
|
20240415,092000,39247585,2775,2790,2790,2775,818
|
|
20240415,091900,36977620,2775,2775,2775,2775,8
|
|
20240415,091800,36955420,2775,2775,2775,2775,391
|
|
20240415,091700,35870395,2780,2785,2785,2780,3171
|
|
20240415,091600,27050015,2785,2785,2785,2785,215
|
|
20240415,091500,26451240,2785,2785,2785,2785,295
|
|
20240415,091400,25629665,2790,2790,2790,2790,415
|
|
20240415,091300,24471815,2790,2785,2790,2785,20
|
|
20240415,091200,24416055,2790,2790,2790,2790,504
|
|
20240415,091100,23009895,2790,2780,2790,2780,74
|
|
20240415,091000,22803445,2790,2785,2790,2785,21
|
|
20240415,090900,22744885,2790,2790,2790,2790,3
|
|
20240415,090800,22736515,2785,2785,2785,2785,18
|
|
20240415,090700,22686385,2790,2790,2790,2790,43
|
|
20240415,090600,22566415,2790,2790,2790,2790,0
|
|
20240415,090500,22566415,2790,2785,2790,2785,791
|
|
20240415,090400,20362935,2790,2790,2790,2785,937
|
|
20240415,090300,17753310,2790,2790,2790,2790,57
|
|
20240415,090200,17594280,2790,2795,2795,2790,717
|
|
20240415,090100,15590700,2800,2810,2810,2800,2882
|
|
20240415,090000,7511725,2815,2820,2835,2815,2662
|