605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190200,799915190,2305,2305,2305,2305,11978
|
|
20240417,190100,799915190,2305,2305,2305,2305,0
|
|
20240417,190000,799915190,2305,2305,2305,2305,0
|
|
20240417,185900,799915190,2305,2305,2305,2305,0
|
|
20240417,185800,799915190,2305,2305,2305,2305,0
|
|
20240417,185700,799915190,2305,2305,2305,2305,0
|
|
20240417,185600,799915190,2305,2305,2305,2305,0
|
|
20240417,185500,799915190,2305,2305,2305,2305,0
|
|
20240417,185400,799915190,2305,2305,2305,2305,0
|
|
20240417,185300,799915190,2305,2305,2305,2305,0
|
|
20240417,185200,799915190,2305,2305,2305,2305,0
|
|
20240417,185100,799915190,2305,2305,2305,2305,0
|
|
20240417,185000,799915190,2305,2305,2305,2305,0
|
|
20240417,184900,799915190,2305,2305,2305,2305,0
|
|
20240417,184800,799915190,2305,2305,2305,2305,0
|
|
20240417,184700,799915190,2305,2305,2305,2305,0
|
|
20240417,184600,799915190,2305,2305,2305,2305,0
|
|
20240417,184500,799915190,2305,2305,2305,2305,0
|
|
20240417,184400,799915190,2305,2305,2305,2305,0
|
|
20240417,184300,799915190,2305,2305,2305,2305,0
|
|
20240417,184200,799915190,2305,2305,2305,2305,0
|
|
20240417,184100,799915190,2305,2305,2305,2305,0
|
|
20240417,184000,799915190,2305,2305,2305,2305,0
|
|
20240417,183900,799915190,2305,2305,2305,2305,0
|
|
20240417,183800,799915190,2305,2305,2305,2305,0
|
|
20240417,183700,799915190,2305,2305,2305,2305,0
|
|
20240417,183600,799915190,2305,2305,2305,2305,0
|
|
20240417,183500,799915190,2305,2305,2305,2305,0
|
|
20240417,183400,799915190,2305,2305,2305,2305,0
|
|
20240417,183300,799915190,2305,2305,2305,2305,0
|
|
20240417,183200,799915190,2305,2305,2305,2305,11978
|
|
20240417,183100,799915190,2305,2305,2305,2305,0
|
|
20240417,183000,799915190,2305,2305,2305,2305,0
|
|
20240417,182900,799915190,2305,2305,2305,2305,0
|
|
20240417,182800,799915190,2305,2305,2305,2305,0
|
|
20240417,182700,799915190,2305,2305,2305,2305,0
|
|
20240417,182600,799915190,2305,2305,2305,2305,0
|
|
20240417,182500,799915190,2305,2305,2305,2305,0
|
|
20240417,182400,799915190,2305,2305,2305,2305,0
|
|
20240417,182300,799915190,2305,2305,2305,2305,0
|
|
20240417,182200,799915190,2305,2305,2305,2305,0
|
|
20240417,182100,799915190,2305,2305,2305,2305,0
|
|
20240417,182000,799915190,2305,2305,2305,2305,0
|
|
20240417,181900,799915190,2305,2305,2305,2305,0
|
|
20240417,181800,799915190,2305,2305,2305,2305,0
|
|
20240417,181700,799915190,2305,2305,2305,2305,0
|
|
20240417,181600,799915190,2305,2305,2305,2305,0
|
|
20240417,181500,799915190,2305,2305,2305,2305,0
|
|
20240417,181400,799915190,2305,2305,2305,2305,0
|
|
20240417,181300,799915190,2305,2305,2305,2305,0
|
|
20240417,181200,799915190,2305,2305,2305,2305,0
|
|
20240417,181100,799915190,2305,2305,2305,2305,0
|
|
20240417,181000,799915190,2305,2305,2305,2305,0
|
|
20240417,180900,799915190,2305,2305,2305,2305,0
|
|
20240417,180800,799915190,2305,2305,2305,2305,0
|
|
20240417,180700,799915190,2305,2305,2305,2305,0
|
|
20240417,180600,799915190,2305,2305,2305,2305,0
|
|
20240417,180500,799915190,2305,2305,2305,2305,0
|
|
20240417,180400,799915190,2305,2305,2305,2305,0
|
|
20240417,180300,799915190,2305,2305,2305,2305,0
|
|
20240417,180200,799915190,2305,2305,2305,2305,11978
|
|
20240417,180100,799915190,2305,2305,2305,2305,0
|
|
20240417,180000,799915190,2305,2305,2305,2305,0
|
|
20240417,175900,799915190,2305,2305,2305,2305,0
|
|
20240417,175800,799915190,2305,2305,2305,2305,0
|
|
20240417,175700,799915190,2305,2305,2305,2305,0
|
|
20240417,175600,799915190,2305,2305,2305,2305,0
|
|
20240417,175500,799915190,2305,2305,2305,2305,0
|
|
20240417,175400,799915190,2305,2305,2305,2305,0
|
|
20240417,175300,799915190,2305,2305,2305,2305,0
|
|
20240417,175200,799915190,2305,2305,2305,2305,0
|
|
20240417,175100,799915190,2305,2305,2305,2305,0
|
|
20240417,175000,799915190,2305,2305,2305,2305,0
|
|
20240417,174900,799915190,2305,2305,2305,2305,0
|
|
20240417,174800,799915190,2305,2305,2305,2305,0
|
|
20240417,174700,799915190,2305,2305,2305,2305,0
|
|
20240417,174600,799915190,2305,2305,2305,2305,0
|
|
20240417,174500,799915190,2305,2305,2305,2305,0
|
|
20240417,174400,799915190,2305,2305,2305,2305,0
|
|
20240417,174300,799915190,2305,2305,2305,2305,0
|
|
20240417,174200,799915190,2305,2305,2305,2305,0
|
|
20240417,174100,799915190,2305,2305,2305,2305,0
|
|
20240417,174000,799915190,2305,2305,2305,2305,0
|
|
20240417,173900,799915190,2305,2305,2305,2305,0
|
|
20240417,173800,799915190,2305,2305,2305,2305,0
|
|
20240417,173700,799915190,2305,2305,2305,2305,0
|
|
20240417,173600,799915190,2305,2305,2305,2305,0
|
|
20240417,173500,799915190,2305,2305,2305,2305,0
|
|
20240417,173400,799915190,2305,2305,2305,2305,0
|
|
20240417,173300,799915190,2305,2305,2305,2305,0
|
|
20240417,173200,799915190,2305,2305,2305,2305,11978
|
|
20240417,173100,799915190,2305,2305,2305,2305,0
|
|
20240417,173000,799915190,2305,2305,2305,2305,0
|
|
20240417,172900,799915190,2305,2305,2305,2305,0
|
|
20240417,172800,799915190,2305,2305,2305,2305,0
|
|
20240417,172700,799915190,2305,2305,2305,2305,0
|
|
20240417,172600,799915190,2305,2305,2305,2305,0
|
|
20240417,172500,799915190,2305,2305,2305,2305,0
|
|
20240417,172400,799915190,2305,2305,2305,2305,0
|
|
20240417,172300,799915190,2305,2305,2305,2305,0
|
|
20240417,172200,799915190,2305,2305,2305,2305,0
|
|
20240417,172100,799915190,2305,2305,2305,2305,0
|
|
20240417,172000,799915190,2305,2305,2305,2305,0
|
|
20240417,171900,799915190,2305,2305,2305,2305,0
|
|
20240417,171800,799915190,2305,2305,2305,2305,0
|
|
20240417,171700,799915190,2305,2305,2305,2305,0
|
|
20240417,171600,799915190,2305,2305,2305,2305,0
|
|
20240417,171500,799915190,2305,2305,2305,2305,0
|
|
20240417,171400,799915190,2305,2305,2305,2305,0
|
|
20240417,171300,799915190,2305,2305,2305,2305,0
|
|
20240417,171200,799915190,2305,2305,2305,2305,0
|
|
20240417,171100,799915190,2305,2305,2305,2305,0
|
|
20240417,171000,799915190,2305,2305,2305,2305,0
|
|
20240417,170900,799915190,2305,2305,2305,2305,0
|
|
20240417,170800,799915190,2305,2305,2305,2305,0
|
|
20240417,170700,799915190,2305,2305,2305,2305,0
|
|
20240417,170600,799915190,2305,2305,2305,2305,0
|
|
20240417,170500,799915190,2305,2305,2305,2305,0
|
|
20240417,170400,799915190,2305,2305,2305,2305,0
|
|
20240417,170300,799915190,2305,2305,2305,2305,0
|
|
20240417,170200,799915190,2305,2305,2305,2305,11978
|
|
20240417,170100,799915190,2305,2305,2305,2305,0
|
|
20240417,170000,799915190,2305,2305,2305,2305,0
|
|
20240417,165900,799915190,2305,2305,2305,2305,0
|
|
20240417,165800,799915190,2305,2305,2305,2305,0
|
|
20240417,165700,799915190,2305,2305,2305,2305,0
|
|
20240417,165600,799915190,2305,2305,2305,2305,0
|
|
20240417,165500,799915190,2305,2305,2305,2305,0
|
|
20240417,165400,799915190,2305,2305,2305,2305,0
|
|
20240417,165300,799915190,2305,2305,2305,2305,0
|
|
20240417,165200,799915190,2305,2305,2305,2305,0
|
|
20240417,165100,799915190,2305,2305,2305,2305,0
|
|
20240417,165000,799915190,2305,2305,2305,2305,0
|
|
20240417,164900,799915190,2305,2305,2305,2305,0
|
|
20240417,164800,799915190,2305,2305,2305,2305,0
|
|
20240417,164700,799915190,2305,2305,2305,2305,0
|
|
20240417,164600,799915190,2305,2305,2305,2305,0
|
|
20240417,164500,799915190,2305,2305,2305,2305,0
|
|
20240417,164400,799915190,2305,2305,2305,2305,0
|
|
20240417,164300,799915190,2305,2305,2305,2305,0
|
|
20240417,164200,799915190,2305,2305,2305,2305,0
|
|
20240417,164100,799915190,2305,2305,2305,2305,0
|
|
20240417,164000,799915190,2305,2305,2305,2305,0
|
|
20240417,163900,799915190,2305,2305,2305,2305,0
|
|
20240417,163800,799915190,2305,2305,2305,2305,0
|
|
20240417,163700,799915190,2305,2305,2305,2305,0
|
|
20240417,163600,799915190,2305,2305,2305,2305,0
|
|
20240417,163500,799915190,2305,2305,2305,2305,0
|
|
20240417,163400,799915190,2305,2305,2305,2305,0
|
|
20240417,163300,799915190,2305,2305,2305,2305,0
|
|
20240417,163200,799915190,2305,2305,2305,2305,11978
|
|
20240417,163100,799915190,2305,2305,2305,2305,0
|
|
20240417,163000,799915190,2305,2305,2305,2305,0
|
|
20240417,162900,799915190,2305,2305,2305,2305,0
|
|
20240417,162800,799915190,2305,2305,2305,2305,0
|
|
20240417,162700,799915190,2305,2305,2305,2305,0
|
|
20240417,162600,799915190,2305,2305,2305,2305,0
|
|
20240417,162500,799915190,2305,2305,2305,2305,0
|
|
20240417,162400,799915190,2305,2305,2305,2305,0
|
|
20240417,162300,799915190,2305,2305,2305,2305,0
|
|
20240417,162200,799915190,2305,2305,2305,2305,0
|
|
20240417,162100,799915190,2305,2305,2305,2305,0
|
|
20240417,162000,799915190,2305,2305,2305,2305,0
|
|
20240417,161900,799915190,2305,2305,2305,2305,0
|
|
20240417,161800,799915190,2305,2305,2305,2305,0
|
|
20240417,161700,799915190,2305,2305,2305,2305,0
|
|
20240417,161600,799915190,2305,2305,2305,2305,0
|
|
20240417,161500,799915190,2305,2305,2305,2305,0
|
|
20240417,161400,799915190,2305,2305,2305,2305,0
|
|
20240417,161300,799915190,2305,2305,2305,2305,0
|
|
20240417,161200,799915190,2305,2305,2305,2305,0
|
|
20240417,161100,799915190,2305,2305,2305,2305,0
|
|
20240417,161000,799915190,2305,2305,2305,2305,0
|
|
20240417,160900,799915190,2305,2305,2305,2305,0
|
|
20240417,160800,799915190,2305,2305,2305,2305,0
|
|
20240417,160700,799915190,2305,2305,2305,2305,0
|
|
20240417,160600,799915190,2305,2305,2305,2305,0
|
|
20240417,160500,799915190,2305,2305,2305,2305,0
|
|
20240417,160400,799915190,2305,2305,2305,2305,0
|
|
20240417,160300,799915190,2305,2305,2305,2305,0
|
|
20240417,160200,799915190,2305,2305,2305,2305,11978
|
|
20240417,160100,799915190,2305,2305,2305,2305,0
|
|
20240417,160000,799915190,2305,2305,2305,2305,0
|
|
20240417,155900,799915190,2305,2305,2305,2305,0
|
|
20240417,155800,799915190,2305,2305,2305,2305,0
|
|
20240417,155700,799915190,2305,2305,2305,2305,0
|
|
20240417,155600,799915190,2305,2305,2305,2305,0
|
|
20240417,155500,799915190,2305,2305,2305,2305,0
|
|
20240417,155400,799915190,2305,2305,2305,2305,0
|
|
20240417,155300,799915190,2305,2305,2305,2305,0
|
|
20240417,155200,799915190,2305,2305,2305,2305,0
|
|
20240417,155100,799915190,2305,2305,2305,2305,0
|
|
20240417,155000,799915190,2305,2305,2305,2305,0
|
|
20240417,154900,799915190,2305,2305,2305,2305,0
|
|
20240417,154800,799915190,2305,2305,2305,2305,0
|
|
20240417,154700,799915190,2305,2305,2305,2305,0
|
|
20240417,154600,799915190,2305,2305,2305,2305,0
|
|
20240417,154500,799915190,2305,2305,2305,2305,0
|
|
20240417,154400,799915190,2305,2305,2305,2305,0
|
|
20240417,154300,799915190,2305,2305,2305,2305,0
|
|
20240417,154200,799915190,2305,2305,2305,2305,0
|
|
20240417,154100,799915190,2305,2305,2305,2305,0
|
|
20240417,154000,799915190,2305,2305,2305,2305,0
|
|
20240417,153900,799915190,2305,2305,2305,2305,0
|
|
20240417,153800,799915190,2305,2305,2305,2305,0
|
|
20240417,153700,799915190,2305,2305,2305,2305,0
|
|
20240417,153600,799915190,2305,2305,2305,2305,0
|
|
20240417,153500,799915190,2305,2305,2305,2305,0
|
|
20240417,153400,799915190,2305,2305,2305,2305,0
|
|
20240417,153300,799915190,2305,2305,2305,2305,0
|
|
20240417,153200,799915190,2305,2305,2305,2305,11978
|
|
20240417,153100,799915190,2305,2305,2305,2305,0
|
|
20240417,153000,799915190,2305,2305,2305,2305,11978
|
|
20240417,152900,772305900,2310,2310,2310,2310,0
|
|
20240417,152800,772305900,2310,2310,2310,2310,0
|
|
20240417,152700,772305900,2310,2310,2310,2310,0
|
|
20240417,152600,772305900,2310,2310,2310,2310,0
|
|
20240417,152500,772305900,2310,2310,2310,2310,0
|
|
20240417,152400,772305900,2310,2310,2310,2310,0
|
|
20240417,152300,772305900,2310,2310,2310,2310,0
|
|
20240417,152200,772305900,2310,2310,2310,2310,0
|
|
20240417,152100,772305900,2310,2310,2310,2310,0
|
|
20240417,152000,772305900,2310,2310,2310,2310,0
|
|
20240417,151900,772305900,2310,2310,2315,2305,597
|
|
20240417,151800,770927325,2315,2310,2315,2310,8674
|
|
20240417,151700,750890375,2310,2310,2310,2310,5
|
|
20240417,151600,750878825,2310,2305,2310,2305,717
|
|
20240417,151500,749223590,2310,2305,2310,2305,1067
|
|
20240417,151400,746764145,2310,2310,2310,2310,2
|
|
20240417,151300,746759525,2305,2310,2310,2305,3100
|
|
20240417,151200,739599025,2310,2310,2310,2310,3260
|
|
20240417,151100,732068425,2315,2310,2315,2310,1746
|
|
20240417,151000,728035150,2310,2310,2310,2310,427
|
|
20240417,150900,727048780,2310,2310,2310,2305,2919
|
|
20240417,150800,720315470,2310,2310,2310,2310,2742
|
|
20240417,150700,713981450,2305,2310,2310,2305,654
|
|
20240417,150600,712472230,2305,2305,2305,2305,0
|
|
20240417,150500,712472230,2305,2305,2305,2305,167
|
|
20240417,150400,712087295,2305,2305,2305,2305,251
|
|
20240417,150300,711508740,2310,2310,2310,2310,1
|
|
20240417,150200,711506430,2310,2310,2310,2310,3201
|
|
20240417,150100,704112120,2310,2305,2310,2305,1010
|
|
20240417,150000,701781570,2310,2305,2310,2305,5003
|
|
20240417,145900,690249645,2300,2305,2305,2300,622
|
|
20240417,145800,688818935,2305,2305,2305,2305,1614
|
|
20240417,145700,685098665,2300,2300,2305,2300,2214
|
|
20240417,145600,680006460,2305,2305,2305,2300,780
|
|
20240417,145500,678210560,2300,2305,2305,2300,1468
|
|
20240417,145400,674833910,2305,2305,2310,2305,1016
|
|
20240417,145300,672492025,2305,2305,2305,2305,2770
|
|
20240417,145200,666107175,2305,2305,2305,2305,230
|
|
20240417,145100,665577025,2305,2305,2305,2305,0
|
|
20240417,145000,665577025,2305,2305,2305,2305,197
|
|
20240417,144900,665122940,2305,2305,2305,2305,1399
|
|
20240417,144800,661898245,2305,2305,2305,2305,414
|
|
20240417,144700,660943975,2305,2305,2305,2305,0
|
|
20240417,144600,660943975,2305,2305,2305,2305,195
|
|
20240417,144500,660494500,2305,2305,2305,2305,1123
|
|
20240417,144400,657905985,2305,2305,2305,2305,264
|
|
20240417,144300,657297465,2310,2310,2310,2310,0
|
|
20240417,144200,657297465,2310,2310,2310,2310,0
|
|
20240417,144100,657297465,2310,2310,2310,2310,2
|
|
20240417,144000,657292845,2310,2305,2310,2305,747
|
|
20240417,143900,655571005,2305,2305,2305,2305,0
|
|
20240417,143800,655571005,2305,2305,2305,2305,904
|
|
20240417,143700,653487285,2305,2305,2305,2305,300
|
|
20240417,143600,652795785,2305,2305,2305,2305,903
|
|
20240417,143500,650714370,2305,2305,2305,2305,500
|
|
20240417,143400,649561870,2305,2305,2305,2305,93
|
|
20240417,143300,649347505,2305,2305,2305,2305,907
|
|
20240417,143200,647256870,2305,2305,2305,2305,706
|
|
20240417,143100,645629540,2305,2305,2305,2305,0
|
|
20240417,143000,645629540,2305,2305,2305,2305,0
|
|
20240417,142900,645629540,2305,2305,2305,2305,18
|
|
20240417,142800,645588050,2305,2305,2305,2305,10
|
|
20240417,142700,645565000,2305,2305,2305,2305,0
|
|
20240417,142600,645565000,2305,2305,2305,2305,100
|
|
20240417,142500,645334500,2300,2305,2305,2300,350
|
|
20240417,142400,644528750,2305,2305,2305,2305,1022
|
|
20240417,142300,642173040,2305,2305,2305,2305,1002
|
|
20240417,142200,639863430,2305,2305,2305,2300,1930
|
|
20240417,142100,635419125,2305,2305,2305,2305,1
|
|
20240417,142000,635416820,2305,2305,2305,2305,1134
|
|
20240417,141900,632802950,2305,2310,2310,2305,6
|
|
20240417,141800,632789100,2300,2310,2310,2300,16939
|
|
20240417,141700,593781185,2310,2310,2310,2310,2328
|
|
20240417,141600,588403505,2315,2315,2315,2315,4
|
|
20240417,141500,588394245,2315,2310,2315,2310,532
|
|
20240417,141400,587164825,2305,2305,2305,2305,0
|
|
20240417,141300,587164825,2305,2315,2315,2305,10000
|
|
20240417,141200,564095375,2315,2315,2315,2315,0
|
|
20240417,141100,564095375,2315,2315,2320,2315,372
|
|
20240417,141000,563234160,2315,2315,2315,2315,0
|
|
20240417,140900,563234160,2315,2315,2315,2315,0
|
|
20240417,140800,563234160,2315,2315,2315,2315,2300
|
|
20240417,140700,557909660,2315,2315,2315,2315,0
|
|
20240417,140600,557909660,2315,2315,2315,2315,31
|
|
20240417,140500,557837895,2315,2315,2315,2315,0
|
|
20240417,140400,557837895,2315,2310,2315,2310,1002
|
|
20240417,140300,555523265,2310,2310,2310,2310,202
|
|
20240417,140200,555056645,2315,2315,2315,2315,0
|
|
20240417,140100,555056645,2315,2315,2315,2315,0
|
|
20240417,140000,555056645,2315,2315,2315,2315,0
|
|
20240417,135900,555056645,2315,2315,2315,2315,0
|
|
20240417,135800,555056645,2315,2315,2315,2315,100
|
|
20240417,135700,554825145,2315,2315,2315,2315,100
|
|
20240417,135600,554593645,2310,2310,2310,2310,500
|
|
20240417,135500,553438645,2315,2315,2315,2315,0
|
|
20240417,135400,553438645,2315,2315,2315,2315,0
|
|
20240417,135300,553438645,2315,2315,2315,2315,0
|
|
20240417,135200,553438645,2315,2315,2315,2315,2
|
|
20240417,135100,553434015,2315,2315,2315,2315,1000
|
|
20240417,135000,551119015,2310,2310,2310,2310,100
|
|
20240417,134900,550888015,2315,2315,2315,2315,1032
|
|
20240417,134800,548498935,2310,2310,2310,2310,1300
|
|
20240417,134700,545495935,2310,2310,2310,2310,200
|
|
20240417,134600,545033935,2310,2310,2310,2310,0
|
|
20240417,134500,545033935,2310,2310,2310,2310,1500
|
|
20240417,134400,541568935,2305,2305,2305,2305,0
|
|
20240417,134300,541568935,2305,2305,2305,2305,0
|
|
20240417,134200,541568935,2305,2305,2305,2305,0
|
|
20240417,134100,541568935,2305,2310,2310,2305,95
|
|
20240417,134000,541349940,2310,2305,2310,2305,164
|
|
20240417,133900,540971895,2305,2305,2305,2305,0
|
|
20240417,133800,540971895,2305,2305,2305,2305,1
|
|
20240417,133700,540969590,2305,2305,2305,2305,0
|
|
20240417,133600,540969590,2305,2305,2305,2305,100
|
|
20240417,133500,540739090,2305,2305,2305,2305,400
|
|
20240417,133400,539817090,2305,2305,2305,2305,640
|
|
20240417,133300,538341890,2310,2310,2310,2310,50
|
|
20240417,133200,538226390,2305,2305,2305,2305,0
|
|
20240417,133100,538226390,2305,2305,2305,2305,0
|
|
20240417,133000,538226390,2305,2305,2305,2305,200
|
|
20240417,132900,537765390,2305,2305,2305,2305,134
|
|
20240417,132800,537456520,2305,2305,2305,2305,3492
|
|
20240417,132700,529407460,2305,2315,2315,2305,314
|
|
20240417,132600,528682690,2315,2315,2315,2315,1
|
|
20240417,132500,528680375,2315,2315,2315,2315,100
|
|
20240417,132400,528448875,2315,2315,2315,2315,0
|
|
20240417,132300,528448875,2315,2315,2315,2315,10
|
|
20240417,132200,528425725,2315,2315,2315,2315,0
|
|
20240417,132100,528425725,2315,2315,2315,2315,0
|
|
20240417,132000,528425725,2315,2315,2315,2315,10
|
|
20240417,131900,528402575,2305,2305,2305,2305,0
|
|
20240417,131800,528402575,2305,2305,2305,2305,1064
|
|
20240417,131700,525950055,2310,2310,2310,2310,0
|
|
20240417,131600,525950055,2310,2310,2310,2310,129
|
|
20240417,131500,525652065,2310,2310,2310,2310,0
|
|
20240417,131400,525652065,2310,2305,2315,2305,750
|
|
20240417,131300,523923205,2310,2310,2310,2310,0
|
|
20240417,131200,523923205,2310,2310,2310,2310,0
|
|
20240417,131100,523923205,2310,2310,2310,2310,1
|
|
20240417,131000,523920895,2310,2315,2315,2310,1009
|
|
20240417,130900,521585105,2315,2315,2315,2315,0
|
|
20240417,130800,521585105,2315,2315,2315,2315,8
|
|
20240417,130700,521566585,2315,2315,2315,2315,1
|
|
20240417,130600,521564270,2300,2300,2300,2300,0
|
|
20240417,130500,521564270,2300,2305,2305,2300,5500
|
|
20240417,130400,508904270,2305,2305,2305,2305,0
|
|
20240417,130300,508904270,2305,2305,2305,2305,0
|
|
20240417,130200,508904270,2305,2305,2305,2305,0
|
|
20240417,130100,508904270,2305,2305,2305,2305,0
|
|
20240417,130000,508904270,2305,2305,2305,2305,0
|
|
20240417,125900,508904270,2305,2305,2305,2305,0
|
|
20240417,125800,508904270,2305,2305,2305,2305,0
|
|
20240417,125700,508904270,2305,2305,2305,2305,0
|
|
20240417,125600,508904270,2305,2305,2305,2305,100
|
|
20240417,125500,508673770,2305,2305,2305,2305,1531
|
|
20240417,125400,505144815,2305,2305,2305,2305,111
|
|
20240417,125300,504888960,2305,2305,2305,2305,110
|
|
20240417,125200,504635410,2305,2305,2305,2305,0
|
|
20240417,125100,504635410,2305,2305,2305,2305,1001
|
|
20240417,125000,502328105,2305,2305,2305,2305,100
|
|
20240417,124900,502097605,2300,2300,2300,2300,239
|
|
20240417,124800,501547905,2305,2305,2305,2305,10
|
|
20240417,124700,501524855,2300,2300,2300,2300,0
|
|
20240417,124600,501524855,2300,2300,2300,2300,0
|
|
20240417,124500,501524855,2300,2300,2300,2300,790
|
|
20240417,124400,499707855,2305,2305,2305,2305,1
|
|
20240417,124300,499705550,2305,2305,2305,2305,307
|
|
20240417,124200,498997915,2305,2305,2305,2305,0
|
|
20240417,124100,498997915,2305,2305,2305,2305,130
|
|
20240417,124000,498698265,2305,2305,2305,2305,7472
|
|
20240417,123900,481475305,2310,2305,2310,2305,5102
|
|
20240417,123800,469715185,2305,2305,2305,2305,100
|
|
20240417,123700,469484685,2310,2305,2310,2305,1111
|
|
20240417,123600,466923775,2305,2305,2305,2305,0
|
|
20240417,123500,466923775,2305,2305,2305,2305,0
|
|
20240417,123400,466923775,2305,2305,2305,2305,0
|
|
20240417,123300,466923775,2305,2305,2305,2305,705
|
|
20240417,123200,465298750,2310,2310,2310,2310,530
|
|
20240417,123100,464074450,2310,2310,2310,2310,46
|
|
20240417,123000,463968190,2310,2310,2310,2310,0
|
|
20240417,122900,463968190,2310,2310,2310,2310,0
|
|
20240417,122800,463968190,2310,2310,2310,2310,1215
|
|
20240417,122700,461161540,2310,2310,2310,2310,0
|
|
20240417,122600,461161540,2310,2310,2310,2310,0
|
|
20240417,122500,461161540,2310,2310,2310,2310,0
|
|
20240417,122400,461161540,2310,2310,2310,2310,40
|
|
20240417,122300,461069140,2310,2310,2310,2310,1
|
|
20240417,122200,461066830,2310,2310,2310,2310,3
|
|
20240417,122100,461059900,2310,2310,2310,2310,712
|
|
20240417,122000,459415180,2315,2315,2315,2315,164
|
|
20240417,121900,459035520,2305,2310,2310,2305,1022
|
|
20240417,121800,456678780,2315,2315,2315,2315,0
|
|
20240417,121700,456678780,2315,2320,2320,2315,12
|
|
20240417,121600,456650965,2305,2305,2305,2305,0
|
|
20240417,121500,456650965,2305,2305,2305,2305,0
|
|
20240417,121400,456650965,2305,2305,2305,2305,0
|
|
20240417,121300,456650965,2305,2305,2305,2305,51
|
|
20240417,121200,456533410,2305,2305,2305,2305,306
|
|
20240417,121100,455828080,2310,2310,2310,2310,1268
|
|
20240417,121000,452899000,2315,2315,2315,2315,600
|
|
20240417,120900,451510000,2320,2320,2320,2320,0
|
|
20240417,120800,451510000,2320,2310,2320,2310,2280
|
|
20240417,120700,446235040,2310,2310,2310,2310,1
|
|
20240417,120600,446232730,2310,2310,2310,2310,20
|
|
20240417,120500,446186530,2310,2310,2310,2310,1594
|
|
20240417,120400,442504390,2310,2310,2310,2310,3
|
|
20240417,120300,442497460,2310,2310,2310,2310,0
|
|
20240417,120200,442497460,2310,2310,2310,2310,1
|
|
20240417,120100,442495150,2310,2310,2310,2310,0
|
|
20240417,120000,442495150,2310,2310,2310,2310,500
|
|
20240417,115900,441340150,2310,2310,2310,2310,103
|
|
20240417,115800,441102220,2320,2310,2320,2310,3
|
|
20240417,115700,441095280,2310,2310,2310,2310,3161
|
|
20240417,115600,433793370,2305,2305,2305,2305,650
|
|
20240417,115500,432295120,2315,2315,2315,2315,5
|
|
20240417,115400,432283545,2310,2310,2310,2310,210
|
|
20240417,115300,431798445,2310,2310,2310,2310,0
|
|
20240417,115200,431798445,2310,2310,2310,2310,5528
|
|
20240417,115100,419028765,2310,2320,2320,2310,201
|
|
20240417,115000,418564445,2315,2315,2315,2315,300
|
|
20240417,114900,417869945,2315,2320,2320,2315,2359
|
|
20240417,114800,412408360,2320,2320,2320,2320,0
|
|
20240417,114700,412408360,2320,2320,2320,2320,10
|
|
20240417,114600,412385160,2315,2315,2315,2315,10
|
|
20240417,114500,412362010,2315,2315,2315,2315,0
|
|
20240417,114400,412362010,2315,2330,2330,2315,2546
|
|
20240417,114300,406465010,2330,2330,2330,2325,4
|
|
20240417,114200,406455695,2330,2330,2330,2330,501
|
|
20240417,114100,405288365,2330,2325,2330,2320,2429
|
|
20240417,114000,399650585,2325,2325,2325,2325,9
|
|
20240417,113900,399629660,2325,2325,2325,2325,2
|
|
20240417,113800,399625010,2325,2325,2325,2325,0
|
|
20240417,113700,399625010,2325,2325,2325,2325,0
|
|
20240417,113600,399625010,2325,2325,2325,2325,0
|
|
20240417,113500,399625010,2325,2325,2325,2325,2
|
|
20240417,113400,399620360,2320,2325,2325,2320,465
|
|
20240417,113300,398539585,2325,2325,2325,2325,0
|
|
20240417,113200,398539585,2325,2325,2325,2325,3
|
|
20240417,113100,398532610,2325,2325,2325,2325,0
|
|
20240417,113000,398532610,2325,2325,2325,2325,131
|
|
20240417,112900,398228035,2325,2325,2325,2325,0
|
|
20240417,112800,398228035,2325,2325,2325,2325,2
|
|
20240417,112700,398223385,2315,2315,2315,2315,0
|
|
20240417,112600,398223385,2315,2315,2315,2315,0
|
|
20240417,112500,398223385,2315,2315,2315,2315,0
|
|
20240417,112400,398223385,2315,2325,2325,2315,18
|
|
20240417,112300,398181635,2320,2320,2320,2320,150
|
|
20240417,112200,397833635,2320,2320,2320,2320,0
|
|
20240417,112100,397833635,2320,2320,2320,2320,166
|
|
20240417,112000,397448515,2320,2320,2320,2320,0
|
|
20240417,111900,397448515,2320,2320,2320,2320,20
|
|
20240417,111800,397402115,2325,2325,2325,2325,0
|
|
20240417,111700,397402115,2325,2325,2325,2325,0
|
|
20240417,111600,397402115,2325,2325,2325,2325,0
|
|
20240417,111500,397402115,2325,2325,2325,2325,22
|
|
20240417,111400,397350965,2320,2320,2320,2320,1890
|
|
20240417,111300,392966165,2325,2325,2325,2325,0
|
|
20240417,111200,392966165,2325,2325,2325,2325,0
|
|
20240417,111100,392966165,2325,2325,2325,2325,73
|
|
20240417,111000,392796440,2320,2320,2320,2320,25
|
|
20240417,110900,392738440,2320,2320,2320,2320,0
|
|
20240417,110800,392738440,2320,2320,2320,2320,2289
|
|
20240417,110700,387427960,2320,2320,2320,2320,0
|
|
20240417,110600,387427960,2320,2320,2320,2320,0
|
|
20240417,110500,387427960,2320,2320,2320,2320,0
|
|
20240417,110400,387427960,2320,2320,2320,2320,0
|
|
20240417,110300,387427960,2320,2320,2320,2320,0
|
|
20240417,110200,387427960,2320,2320,2320,2320,17
|
|
20240417,110100,387388520,2320,2320,2320,2320,8
|
|
20240417,110000,387369960,2320,2320,2320,2320,99
|
|
20240417,105900,387140280,2320,2320,2320,2320,0
|
|
20240417,105800,387140280,2320,2320,2320,2320,0
|
|
20240417,105700,387140280,2320,2320,2320,2320,9
|
|
20240417,105600,387119400,2320,2315,2320,2315,31
|
|
20240417,105500,387047625,2315,2315,2315,2315,2
|
|
20240417,105400,387042995,2315,2315,2315,2315,0
|
|
20240417,105300,387042995,2315,2315,2315,2315,0
|
|
20240417,105200,387042995,2315,2315,2315,2315,10
|
|
20240417,105100,387019845,2315,2315,2315,2315,1600
|
|
20240417,105000,383315845,2310,2315,2315,2310,1143
|
|
20240417,104900,380672220,2315,2315,2315,2315,1447
|
|
20240417,104800,377322415,2315,2315,2315,2315,2006
|
|
20240417,104700,372678525,2315,2315,2315,2315,2000
|
|
20240417,104600,368048525,2310,2310,2310,2310,0
|
|
20240417,104500,368048525,2310,2310,2310,2310,200
|
|
20240417,104400,367586525,2310,2310,2310,2310,0
|
|
20240417,104300,367586525,2310,2310,2310,2310,219
|
|
20240417,104200,367080635,2310,2315,2315,2310,3628
|
|
20240417,104100,358699940,2310,2315,2320,2310,683
|
|
20240417,104000,357120460,2315,2315,2315,2315,23
|
|
20240417,103900,357067215,2320,2320,2320,2320,4
|
|
20240417,103800,357057935,2320,2320,2320,2320,3
|
|
20240417,103700,357050975,2315,2315,2315,2315,0
|
|
20240417,103600,357050975,2315,2315,2315,2315,922
|
|
20240417,103500,354916545,2315,2315,2315,2315,20
|
|
20240417,103400,354870245,2310,2310,2310,2310,1
|
|
20240417,103300,354867935,2310,2310,2310,2310,0
|
|
20240417,103200,354867935,2310,2315,2315,2310,2
|
|
20240417,103100,354863310,2310,2310,2310,2310,1
|
|
20240417,103000,354861000,2315,2315,2315,2315,1000
|
|
20240417,102900,352546000,2315,2315,2315,2315,50
|
|
20240417,102800,352430250,2315,2315,2315,2315,7
|
|
20240417,102700,352414045,2310,2315,2315,2310,1835
|
|
20240417,102600,348175150,2315,2315,2315,2315,0
|
|
20240417,102500,348175150,2315,2315,2315,2315,69
|
|
20240417,102400,348015415,2310,2310,2310,2310,0
|
|
20240417,102300,348015415,2310,2310,2310,2310,140
|
|
20240417,102200,347692015,2310,2320,2320,2310,2806
|
|
20240417,102100,341198010,2320,2320,2320,2320,2
|
|
20240417,102000,341193370,2320,2320,2320,2320,877
|
|
20240417,101900,339158730,2320,2320,2320,2320,223
|
|
20240417,101800,338641370,2315,2315,2315,2315,725
|
|
20240417,101700,336962995,2315,2315,2315,2315,2954
|
|
20240417,101600,330124485,2315,2320,2320,2315,8730
|
|
20240417,101500,309879535,2320,2320,2320,2320,242
|
|
20240417,101400,309318095,2325,2325,2325,2325,3000
|
|
20240417,101300,302343095,2320,2325,2325,2320,2632
|
|
20240417,101200,296233705,2325,2325,2325,2325,2
|
|
20240417,101100,296229055,2320,2320,2320,2320,1100
|
|
20240417,101000,293677055,2320,2320,2320,2320,4310
|
|
20240417,100900,283677855,2325,2325,2325,2325,0
|
|
20240417,100800,283677855,2325,2325,2325,2325,200
|
|
20240417,100700,283212855,2315,2325,2325,2315,1003
|
|
20240417,100600,280890885,2320,2320,2320,2320,404
|
|
20240417,100500,279953605,2325,2320,2325,2320,181
|
|
20240417,100400,279533660,2325,2320,2325,2320,2205
|
|
20240417,100300,274408560,2320,2325,2325,2320,1959
|
|
20240417,100200,269863455,2325,2320,2325,2320,523
|
|
20240417,100100,268650085,2320,2320,2320,2315,2382
|
|
20240417,100000,263124960,2320,2320,2320,2315,309
|
|
20240417,095900,262409580,2315,2315,2315,2315,0
|
|
20240417,095800,262409580,2315,2315,2315,2315,40
|
|
20240417,095700,262316980,2320,2320,2320,2320,49
|
|
20240417,095600,262203300,2315,2315,2315,2315,271
|
|
20240417,095500,261575935,2315,2315,2315,2315,2000
|
|
20240417,095400,256945935,2310,2310,2310,2310,1350
|
|
20240417,095300,253827435,2305,2310,2315,2305,2555
|
|
20240417,095200,247927905,2315,2315,2315,2315,748
|
|
20240417,095100,246196285,2315,2315,2315,2315,30
|
|
20240417,095000,246126835,2315,2315,2315,2315,0
|
|
20240417,094900,246126835,2315,2315,2315,2315,0
|
|
20240417,094800,246126835,2315,2315,2315,2315,0
|
|
20240417,094700,246126835,2315,2315,2315,2315,1038
|
|
20240417,094600,243723865,2315,2315,2315,2315,4
|
|
20240417,094500,243714605,2315,2315,2315,2315,550
|
|
20240417,094400,242441355,2305,2305,2305,2305,0
|
|
20240417,094300,242441355,2305,2310,2310,2305,2190
|
|
20240417,094200,237393355,2315,2315,2315,2310,264
|
|
20240417,094100,236782210,2315,2305,2315,2305,4993
|
|
20240417,094000,225227845,2300,2310,2310,2300,6
|
|
20240417,093900,225214015,2300,2300,2300,2300,2978
|
|
20240417,093800,218364615,2300,2315,2315,2300,5084
|
|
20240417,093700,206667560,2315,2305,2315,2305,81
|
|
20240417,093600,206480645,2300,2305,2305,2300,692
|
|
20240417,093500,204889040,2300,2305,2310,2300,6592
|
|
20240417,093400,189694190,2310,2310,2310,2305,256
|
|
20240417,093300,189103830,2310,2315,2315,2310,4898
|
|
20240417,093200,177787920,2310,2310,2310,2310,200
|
|
20240417,093100,177325920,2315,2315,2315,2315,1708
|
|
20240417,093000,173371900,2315,2315,2315,2315,0
|
|
20240417,092900,173371900,2315,2315,2315,2315,935
|
|
20240417,092800,171207375,2310,2310,2310,2310,1541
|
|
20240417,092700,167647665,2310,2310,2315,2310,4895
|
|
20240417,092600,156340195,2315,2315,2315,2315,44
|
|
20240417,092500,156238335,2315,2315,2315,2315,0
|
|
20240417,092400,156238335,2315,2315,2320,2315,1400
|
|
20240417,092300,152995835,2320,2320,2320,2320,500
|
|
20240417,092200,151835835,2315,2310,2315,2310,397
|
|
20240417,092100,150917715,2310,2315,2315,2310,32
|
|
20240417,092000,150843640,2320,2320,2320,2320,16
|
|
20240417,091900,150806520,2320,2320,2320,2320,5
|
|
20240417,091800,150794920,2315,2315,2315,2315,0
|
|
20240417,091700,150794920,2315,2310,2315,2310,841
|
|
20240417,091600,148850330,2320,2315,2320,2310,2440
|
|
20240417,091500,143192475,2315,2320,2320,2315,1115
|
|
20240417,091400,140611225,2320,2320,2320,2320,0
|
|
20240417,091300,140611225,2320,2320,2320,2310,3880
|
|
20240417,091200,131628935,2325,2325,2325,2325,906
|
|
20240417,091100,129522485,2325,2325,2325,2325,70
|
|
20240417,091000,129359735,2325,2315,2325,2315,3813
|
|
20240417,090900,120511990,2320,2315,2320,2315,1500
|
|
20240417,090800,117038485,2315,2320,2320,2315,87
|
|
20240417,090700,116836650,2320,2320,2320,2320,600
|
|
20240417,090600,115444650,2335,2310,2335,2310,1082
|
|
20240417,090500,112923170,2315,2305,2315,2305,3362
|
|
20240417,090400,105164855,2300,2320,2320,2300,9409
|
|
20240417,090300,83444650,2315,2305,2315,2305,11505
|
|
20240417,090200,56816685,2310,2305,2315,2300,3791
|
|
20240417,090100,48075885,2300,2305,2305,2300,5766
|
|
20240417,090000,34805610,2310,2305,2320,2305,15095
|