647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194400,184114040,2710,2710,2710,2710,2659
|
|
20240423,194300,184114040,2710,2710,2710,2710,0
|
|
20240423,194200,184114040,2710,2710,2710,2710,0
|
|
20240423,194100,184114040,2710,2710,2710,2710,0
|
|
20240423,194000,184114040,2710,2710,2710,2710,0
|
|
20240423,193900,184114040,2710,2710,2710,2710,0
|
|
20240423,193800,184114040,2710,2710,2710,2710,0
|
|
20240423,193700,184114040,2710,2710,2710,2710,0
|
|
20240423,193600,184114040,2710,2710,2710,2710,0
|
|
20240423,193500,184114040,2710,2710,2710,2710,0
|
|
20240423,193400,184114040,2710,2710,2710,2710,0
|
|
20240423,193300,184114040,2710,2710,2710,2710,0
|
|
20240423,193200,184114040,2710,2710,2710,2710,0
|
|
20240423,193100,184114040,2710,2710,2710,2710,0
|
|
20240423,193000,184114040,2710,2710,2710,2710,0
|
|
20240423,192900,184114040,2710,2710,2710,2710,0
|
|
20240423,192800,184114040,2710,2710,2710,2710,0
|
|
20240423,192700,184114040,2710,2710,2710,2710,0
|
|
20240423,192600,184114040,2710,2710,2710,2710,0
|
|
20240423,192500,184114040,2710,2710,2710,2710,0
|
|
20240423,192400,184114040,2710,2710,2710,2710,0
|
|
20240423,192300,184114040,2710,2710,2710,2710,0
|
|
20240423,192200,184114040,2710,2710,2710,2710,0
|
|
20240423,192100,184114040,2710,2710,2710,2710,0
|
|
20240423,192000,184114040,2710,2710,2710,2710,0
|
|
20240423,191900,184114040,2710,2710,2710,2710,0
|
|
20240423,191800,184114040,2710,2710,2710,2710,0
|
|
20240423,191700,184114040,2710,2710,2710,2710,0
|
|
20240423,191600,184114040,2710,2710,2710,2710,0
|
|
20240423,191500,184114040,2710,2710,2710,2710,0
|
|
20240423,191400,184114040,2710,2710,2710,2710,2659
|
|
20240423,191300,184114040,2710,2710,2710,2710,0
|
|
20240423,191200,184114040,2710,2710,2710,2710,0
|
|
20240423,191100,184114040,2710,2710,2710,2710,0
|
|
20240423,191000,184114040,2710,2710,2710,2710,0
|
|
20240423,190900,184114040,2710,2710,2710,2710,0
|
|
20240423,190800,184114040,2710,2710,2710,2710,0
|
|
20240423,190700,184114040,2710,2710,2710,2710,0
|
|
20240423,190600,184114040,2710,2710,2710,2710,0
|
|
20240423,190500,184114040,2710,2710,2710,2710,0
|
|
20240423,190400,184114040,2710,2710,2710,2710,0
|
|
20240423,190300,184114040,2710,2710,2710,2710,0
|
|
20240423,190200,184114040,2710,2710,2710,2710,0
|
|
20240423,190100,184114040,2710,2710,2710,2710,0
|
|
20240423,190000,184114040,2710,2710,2710,2710,0
|
|
20240423,185900,184114040,2710,2710,2710,2710,0
|
|
20240423,185800,184114040,2710,2710,2710,2710,0
|
|
20240423,185700,184114040,2710,2710,2710,2710,0
|
|
20240423,185600,184114040,2710,2710,2710,2710,0
|
|
20240423,185500,184114040,2710,2710,2710,2710,0
|
|
20240423,185400,184114040,2710,2710,2710,2710,0
|
|
20240423,185300,184114040,2710,2710,2710,2710,0
|
|
20240423,185200,184114040,2710,2710,2710,2710,0
|
|
20240423,185100,184114040,2710,2710,2710,2710,0
|
|
20240423,185000,184114040,2710,2710,2710,2710,0
|
|
20240423,184900,184114040,2710,2710,2710,2710,0
|
|
20240423,184800,184114040,2710,2710,2710,2710,0
|
|
20240423,184700,184114040,2710,2710,2710,2710,0
|
|
20240423,184600,184114040,2710,2710,2710,2710,0
|
|
20240423,184500,184114040,2710,2710,2710,2710,0
|
|
20240423,184400,184114040,2710,2710,2710,2710,2659
|
|
20240423,184300,184114040,2710,2710,2710,2710,0
|
|
20240423,184200,184114040,2710,2710,2710,2710,0
|
|
20240423,184100,184114040,2710,2710,2710,2710,0
|
|
20240423,184000,184114040,2710,2710,2710,2710,0
|
|
20240423,183900,184114040,2710,2710,2710,2710,0
|
|
20240423,183800,184114040,2710,2710,2710,2710,0
|
|
20240423,183700,184114040,2710,2710,2710,2710,0
|
|
20240423,183600,184114040,2710,2710,2710,2710,0
|
|
20240423,183500,184114040,2710,2710,2710,2710,0
|
|
20240423,183400,184114040,2710,2710,2710,2710,0
|
|
20240423,183300,184114040,2710,2710,2710,2710,0
|
|
20240423,183200,184114040,2710,2710,2710,2710,0
|
|
20240423,183100,184114040,2710,2710,2710,2710,0
|
|
20240423,183000,184114040,2710,2710,2710,2710,0
|
|
20240423,182900,184114040,2710,2710,2710,2710,0
|
|
20240423,182800,184114040,2710,2710,2710,2710,0
|
|
20240423,182700,184114040,2710,2710,2710,2710,0
|
|
20240423,182600,184114040,2710,2710,2710,2710,0
|
|
20240423,182500,184114040,2710,2710,2710,2710,0
|
|
20240423,182400,184114040,2710,2710,2710,2710,0
|
|
20240423,182300,184114040,2710,2710,2710,2710,0
|
|
20240423,182200,184114040,2710,2710,2710,2710,0
|
|
20240423,182100,184114040,2710,2710,2710,2710,0
|
|
20240423,182000,184114040,2710,2710,2710,2710,0
|
|
20240423,181900,184114040,2710,2710,2710,2710,0
|
|
20240423,181800,184114040,2710,2710,2710,2710,0
|
|
20240423,181700,184114040,2710,2710,2710,2710,0
|
|
20240423,181600,184114040,2710,2710,2710,2710,0
|
|
20240423,181500,184114040,2710,2710,2710,2710,0
|
|
20240423,181400,184114040,2710,2710,2710,2710,2659
|
|
20240423,181300,184114040,2710,2710,2710,2710,0
|
|
20240423,181200,184114040,2710,2710,2710,2710,0
|
|
20240423,181100,184114040,2710,2710,2710,2710,0
|
|
20240423,181000,184114040,2710,2710,2710,2710,0
|
|
20240423,180900,184114040,2710,2710,2710,2710,0
|
|
20240423,180800,184114040,2710,2710,2710,2710,0
|
|
20240423,180700,184114040,2710,2710,2710,2710,0
|
|
20240423,180600,184114040,2710,2710,2710,2710,0
|
|
20240423,180500,184114040,2710,2710,2710,2710,0
|
|
20240423,180400,184114040,2710,2710,2710,2710,0
|
|
20240423,180300,184114040,2710,2710,2710,2710,0
|
|
20240423,180200,184114040,2710,2710,2710,2710,0
|
|
20240423,180100,184114040,2710,2710,2710,2710,0
|
|
20240423,180000,184114040,2710,2710,2710,2710,0
|
|
20240423,175900,184114040,2710,2710,2710,2710,0
|
|
20240423,175800,184114040,2710,2710,2710,2710,0
|
|
20240423,175700,184114040,2710,2710,2710,2710,0
|
|
20240423,175600,184114040,2710,2710,2710,2710,0
|
|
20240423,175500,184114040,2710,2710,2710,2710,0
|
|
20240423,175400,184114040,2710,2710,2710,2710,0
|
|
20240423,175300,184114040,2710,2710,2710,2710,0
|
|
20240423,175200,184114040,2710,2710,2710,2710,0
|
|
20240423,175100,184114040,2710,2710,2710,2710,0
|
|
20240423,175000,184114040,2710,2710,2710,2710,0
|
|
20240423,174900,184114040,2710,2710,2710,2710,0
|
|
20240423,174800,184114040,2710,2710,2710,2710,0
|
|
20240423,174700,184114040,2710,2710,2710,2710,0
|
|
20240423,174600,184114040,2710,2710,2710,2710,0
|
|
20240423,174500,184114040,2710,2710,2710,2710,0
|
|
20240423,174400,184114040,2710,2710,2710,2710,2659
|
|
20240423,174300,184114040,2710,2710,2710,2710,0
|
|
20240423,174200,184114040,2710,2710,2710,2710,0
|
|
20240423,174100,184114040,2710,2710,2710,2710,0
|
|
20240423,174000,184114040,2710,2710,2710,2710,0
|
|
20240423,173900,184114040,2710,2710,2710,2710,0
|
|
20240423,173800,184114040,2710,2710,2710,2710,0
|
|
20240423,173700,184114040,2710,2710,2710,2710,0
|
|
20240423,173600,184114040,2710,2710,2710,2710,0
|
|
20240423,173500,184114040,2710,2710,2710,2710,0
|
|
20240423,173400,184114040,2710,2710,2710,2710,0
|
|
20240423,173300,184114040,2710,2710,2710,2710,0
|
|
20240423,173200,184114040,2710,2710,2710,2710,0
|
|
20240423,173100,184114040,2710,2710,2710,2710,0
|
|
20240423,173000,184114040,2710,2710,2710,2710,0
|
|
20240423,172900,184114040,2710,2710,2710,2710,0
|
|
20240423,172800,184114040,2710,2710,2710,2710,0
|
|
20240423,172700,184114040,2710,2710,2710,2710,0
|
|
20240423,172600,184114040,2710,2710,2710,2710,0
|
|
20240423,172500,184114040,2710,2710,2710,2710,0
|
|
20240423,172400,184114040,2710,2710,2710,2710,0
|
|
20240423,172300,184114040,2710,2710,2710,2710,0
|
|
20240423,172200,184114040,2710,2710,2710,2710,0
|
|
20240423,172100,184114040,2710,2710,2710,2710,0
|
|
20240423,172000,184114040,2710,2710,2710,2710,0
|
|
20240423,171900,184114040,2710,2710,2710,2710,0
|
|
20240423,171800,184114040,2710,2710,2710,2710,0
|
|
20240423,171700,184114040,2710,2710,2710,2710,0
|
|
20240423,171600,184114040,2710,2710,2710,2710,0
|
|
20240423,171500,184114040,2710,2710,2710,2710,0
|
|
20240423,171400,184114040,2710,2710,2710,2710,2659
|
|
20240423,171300,184114040,2710,2710,2710,2710,0
|
|
20240423,171200,184114040,2710,2710,2710,2710,0
|
|
20240423,171100,184114040,2710,2710,2710,2710,0
|
|
20240423,171000,184114040,2710,2710,2710,2710,0
|
|
20240423,170900,184114040,2710,2710,2710,2710,0
|
|
20240423,170800,184114040,2710,2710,2710,2710,0
|
|
20240423,170700,184114040,2710,2710,2710,2710,0
|
|
20240423,170600,184114040,2710,2710,2710,2710,0
|
|
20240423,170500,184114040,2710,2710,2710,2710,0
|
|
20240423,170400,184114040,2710,2710,2710,2710,0
|
|
20240423,170300,184114040,2710,2710,2710,2710,0
|
|
20240423,170200,184114040,2710,2710,2710,2710,0
|
|
20240423,170100,184114040,2710,2710,2710,2710,0
|
|
20240423,170000,184114040,2710,2710,2710,2710,0
|
|
20240423,165900,184114040,2710,2710,2710,2710,0
|
|
20240423,165800,184114040,2710,2710,2710,2710,0
|
|
20240423,165700,184114040,2710,2710,2710,2710,0
|
|
20240423,165600,184114040,2710,2710,2710,2710,0
|
|
20240423,165500,184114040,2710,2710,2710,2710,0
|
|
20240423,165400,184114040,2710,2710,2710,2710,0
|
|
20240423,165300,184114040,2710,2710,2710,2710,0
|
|
20240423,165200,184114040,2710,2710,2710,2710,0
|
|
20240423,165100,184114040,2710,2710,2710,2710,0
|
|
20240423,165000,184114040,2710,2710,2710,2710,0
|
|
20240423,164900,184114040,2710,2710,2710,2710,0
|
|
20240423,164800,184114040,2710,2710,2710,2710,0
|
|
20240423,164700,184114040,2710,2710,2710,2710,0
|
|
20240423,164600,184114040,2710,2710,2710,2710,0
|
|
20240423,164500,184114040,2710,2710,2710,2710,0
|
|
20240423,164400,184114040,2710,2710,2710,2710,2659
|
|
20240423,164300,184114040,2710,2710,2710,2710,0
|
|
20240423,164200,184114040,2710,2710,2710,2710,0
|
|
20240423,164100,184114040,2710,2710,2710,2710,0
|
|
20240423,164000,184114040,2710,2710,2710,2710,0
|
|
20240423,163900,184114040,2710,2710,2710,2710,0
|
|
20240423,163800,184114040,2710,2710,2710,2710,0
|
|
20240423,163700,184114040,2710,2710,2710,2710,0
|
|
20240423,163600,184114040,2710,2710,2710,2710,0
|
|
20240423,163500,184114040,2710,2710,2710,2710,0
|
|
20240423,163400,184114040,2710,2710,2710,2710,0
|
|
20240423,163300,184114040,2710,2710,2710,2710,0
|
|
20240423,163200,184114040,2710,2710,2710,2710,0
|
|
20240423,163100,184114040,2710,2710,2710,2710,0
|
|
20240423,163000,184114040,2710,2710,2710,2710,0
|
|
20240423,162900,184114040,2710,2710,2710,2710,0
|
|
20240423,162800,184114040,2710,2710,2710,2710,0
|
|
20240423,162700,184114040,2710,2710,2710,2710,0
|
|
20240423,162600,184114040,2710,2710,2710,2710,0
|
|
20240423,162500,184114040,2710,2710,2710,2710,0
|
|
20240423,162400,184114040,2710,2710,2710,2710,0
|
|
20240423,162300,184114040,2710,2710,2710,2710,0
|
|
20240423,162200,184114040,2710,2710,2710,2710,0
|
|
20240423,162100,184114040,2710,2710,2710,2710,0
|
|
20240423,162000,184114040,2710,2710,2710,2710,0
|
|
20240423,161900,184114040,2710,2710,2710,2710,0
|
|
20240423,161800,184114040,2710,2710,2710,2710,0
|
|
20240423,161700,184114040,2710,2710,2710,2710,0
|
|
20240423,161600,184114040,2710,2710,2710,2710,0
|
|
20240423,161500,184114040,2710,2710,2710,2710,0
|
|
20240423,161400,184114040,2710,2710,2710,2710,2659
|
|
20240423,161300,184114040,2710,2710,2710,2710,0
|
|
20240423,161200,184114040,2710,2710,2710,2710,0
|
|
20240423,161100,184114040,2710,2710,2710,2710,0
|
|
20240423,161000,184114040,2710,2710,2710,2710,0
|
|
20240423,160900,184114040,2710,2710,2710,2710,0
|
|
20240423,160800,184114040,2710,2710,2710,2710,0
|
|
20240423,160700,184114040,2710,2710,2710,2710,0
|
|
20240423,160600,184114040,2710,2710,2710,2710,0
|
|
20240423,160500,184114040,2710,2710,2710,2710,0
|
|
20240423,160400,184114040,2710,2710,2710,2710,0
|
|
20240423,160300,184114040,2710,2710,2710,2710,0
|
|
20240423,160200,184114040,2710,2710,2710,2710,0
|
|
20240423,160100,184114040,2710,2710,2710,2710,0
|
|
20240423,160000,184114040,2710,2710,2710,2710,0
|
|
20240423,155900,184114040,2710,2710,2710,2710,0
|
|
20240423,155800,184114040,2710,2710,2710,2710,0
|
|
20240423,155700,184114040,2710,2710,2710,2710,0
|
|
20240423,155600,184114040,2710,2710,2710,2710,0
|
|
20240423,155500,184114040,2710,2710,2710,2710,0
|
|
20240423,155400,184114040,2710,2710,2710,2710,0
|
|
20240423,155300,184114040,2710,2710,2710,2710,0
|
|
20240423,155200,184114040,2710,2710,2710,2710,0
|
|
20240423,155100,184114040,2710,2710,2710,2710,0
|
|
20240423,155000,184114040,2710,2710,2710,2710,0
|
|
20240423,154900,184114040,2710,2710,2710,2710,0
|
|
20240423,154800,184114040,2710,2710,2710,2710,0
|
|
20240423,154700,184114040,2710,2710,2710,2710,0
|
|
20240423,154600,184114040,2710,2710,2710,2710,0
|
|
20240423,154500,184114040,2710,2710,2710,2710,0
|
|
20240423,154400,184114040,2710,2710,2710,2710,2659
|
|
20240423,154300,184114040,2710,2710,2710,2710,0
|
|
20240423,154200,184114040,2710,2710,2710,2710,0
|
|
20240423,154100,184114040,2710,2710,2710,2710,0
|
|
20240423,154000,184114040,2710,2710,2710,2710,0
|
|
20240423,153900,184114040,2710,2710,2710,2710,0
|
|
20240423,153800,184114040,2710,2710,2710,2710,0
|
|
20240423,153700,184114040,2710,2710,2710,2710,0
|
|
20240423,153600,184114040,2710,2710,2710,2710,0
|
|
20240423,153500,184114040,2710,2710,2710,2710,0
|
|
20240423,153400,184114040,2710,2710,2710,2710,0
|
|
20240423,153300,184114040,2710,2710,2710,2710,0
|
|
20240423,153200,184114040,2710,2710,2710,2710,0
|
|
20240423,153100,184114040,2710,2710,2710,2710,0
|
|
20240423,153000,184114040,2710,2710,2710,2710,2659
|
|
20240423,152900,176908150,2705,2705,2705,2705,0
|
|
20240423,152800,176908150,2705,2705,2705,2705,0
|
|
20240423,152700,176908150,2705,2705,2705,2705,0
|
|
20240423,152600,176908150,2705,2705,2705,2705,0
|
|
20240423,152500,176908150,2705,2705,2705,2705,0
|
|
20240423,152400,176908150,2705,2705,2705,2705,0
|
|
20240423,152300,176908150,2705,2705,2705,2705,0
|
|
20240423,152200,176908150,2705,2705,2705,2705,0
|
|
20240423,152100,176908150,2705,2705,2705,2705,0
|
|
20240423,152000,176908150,2705,2705,2705,2705,0
|
|
20240423,151900,176908150,2705,2705,2705,2705,97
|
|
20240423,151800,176645765,2705,2705,2705,2705,3128
|
|
20240423,151700,168184525,2715,2715,2715,2715,0
|
|
20240423,151600,168184525,2715,2705,2715,2705,27
|
|
20240423,151500,168111410,2710,2710,2710,2710,0
|
|
20240423,151400,168111410,2710,2710,2710,2710,1
|
|
20240423,151300,168108700,2715,2710,2715,2710,205
|
|
20240423,151200,167552150,2710,2710,2710,2710,0
|
|
20240423,151100,167552150,2710,2710,2710,2710,122
|
|
20240423,151000,167221530,2710,2710,2710,2710,0
|
|
20240423,150900,167221530,2710,2710,2710,2710,308
|
|
20240423,150800,166386850,2705,2705,2705,2705,11
|
|
20240423,150700,166357095,2710,2710,2710,2710,20
|
|
20240423,150600,166302895,2715,2715,2715,2715,0
|
|
20240423,150500,166302895,2715,2715,2715,2715,2
|
|
20240423,150400,166297465,2715,2710,2715,2710,35
|
|
20240423,150300,166202555,2710,2710,2710,2710,165
|
|
20240423,150200,165755405,2710,2710,2710,2710,10
|
|
20240423,150100,165728305,2710,2710,2710,2710,40
|
|
20240423,150000,165619905,2710,2710,2710,2710,0
|
|
20240423,145900,165619905,2710,2710,2710,2710,290
|
|
20240423,145800,164834005,2710,2710,2710,2710,2
|
|
20240423,145700,164828585,2710,2710,2710,2710,0
|
|
20240423,145600,164828585,2710,2710,2710,2710,0
|
|
20240423,145500,164828585,2710,2710,2710,2710,0
|
|
20240423,145400,164828585,2710,2710,2710,2710,0
|
|
20240423,145300,164828585,2710,2710,2710,2710,0
|
|
20240423,145200,164828585,2710,2710,2710,2710,500
|
|
20240423,145100,163473585,2705,2705,2705,2705,0
|
|
20240423,145000,163473585,2705,2705,2705,2705,0
|
|
20240423,144900,163473585,2705,2705,2705,2705,841
|
|
20240423,144800,161198680,2705,2705,2705,2705,0
|
|
20240423,144700,161198680,2705,2705,2705,2705,0
|
|
20240423,144600,161198680,2705,2705,2705,2705,13
|
|
20240423,144500,161163515,2705,2705,2705,2705,50
|
|
20240423,144400,161028265,2710,2710,2710,2710,501
|
|
20240423,144300,159670555,2710,2710,2710,2710,30
|
|
20240423,144200,159589255,2710,2710,2710,2710,0
|
|
20240423,144100,159589255,2710,2710,2710,2710,7
|
|
20240423,144000,159570285,2710,2710,2710,2710,0
|
|
20240423,143900,159570285,2710,2710,2710,2710,0
|
|
20240423,143800,159570285,2710,2710,2710,2710,11
|
|
20240423,143700,159540475,2710,2705,2710,2705,1504
|
|
20240423,143600,155472135,2705,2710,2710,2705,739
|
|
20240423,143500,153472120,2705,2705,2705,2705,200
|
|
20240423,143400,152931120,2715,2715,2715,2715,0
|
|
20240423,143300,152931120,2715,2715,2715,2715,0
|
|
20240423,143200,152931120,2715,2715,2715,2715,0
|
|
20240423,143100,152931120,2715,2715,2715,2715,0
|
|
20240423,143000,152931120,2715,2715,2715,2715,1
|
|
20240423,142900,152928405,2710,2710,2710,2710,2
|
|
20240423,142800,152922985,2710,2710,2710,2710,0
|
|
20240423,142700,152922985,2710,2710,2710,2710,0
|
|
20240423,142600,152922985,2710,2710,2710,2710,200
|
|
20240423,142500,152380985,2715,2715,2715,2715,0
|
|
20240423,142400,152380985,2715,2715,2715,2715,0
|
|
20240423,142300,152380985,2715,2715,2715,2715,1
|
|
20240423,142200,152378270,2705,2705,2705,2705,2897
|
|
20240423,142100,144541885,2710,2710,2710,2710,1
|
|
20240423,142000,144539175,2715,2715,2715,2715,0
|
|
20240423,141900,144539175,2715,2715,2715,2715,0
|
|
20240423,141800,144539175,2715,2715,2715,2715,0
|
|
20240423,141700,144539175,2715,2715,2715,2715,0
|
|
20240423,141600,144539175,2715,2715,2715,2715,0
|
|
20240423,141500,144539175,2715,2715,2715,2715,0
|
|
20240423,141400,144539175,2715,2715,2715,2715,4
|
|
20240423,141300,144528315,2710,2710,2710,2710,0
|
|
20240423,141200,144528315,2710,2710,2710,2710,155
|
|
20240423,141100,144108265,2710,2710,2710,2710,0
|
|
20240423,141000,144108265,2710,2710,2710,2710,1100
|
|
20240423,140900,141127265,2715,2715,2715,2715,0
|
|
20240423,140800,141127265,2715,2715,2715,2715,0
|
|
20240423,140700,141127265,2715,2715,2715,2715,0
|
|
20240423,140600,141127265,2715,2715,2715,2715,0
|
|
20240423,140500,141127265,2715,2715,2715,2715,1
|
|
20240423,140400,141124550,2715,2715,2715,2715,0
|
|
20240423,140300,141124550,2715,2715,2715,2715,130
|
|
20240423,140200,140771600,2715,2715,2715,2715,0
|
|
20240423,140100,140771600,2715,2715,2715,2715,963
|
|
20240423,140000,138157055,2715,2715,2715,2715,0
|
|
20240423,135900,138157055,2715,2715,2715,2715,0
|
|
20240423,135800,138157055,2715,2715,2715,2715,37
|
|
20240423,135700,138056600,2710,2710,2710,2710,0
|
|
20240423,135600,138056600,2710,2710,2710,2710,210
|
|
20240423,135500,137487500,2710,2710,2710,2710,0
|
|
20240423,135400,137487500,2710,2710,2710,2710,0
|
|
20240423,135300,137487500,2710,2710,2710,2710,10
|
|
20240423,135200,137460400,2710,2710,2710,2710,0
|
|
20240423,135100,137460400,2710,2710,2710,2710,600
|
|
20240423,135000,135834400,2710,2705,2710,2705,210
|
|
20240423,134900,135265350,2705,2705,2705,2705,0
|
|
20240423,134800,135265350,2705,2705,2705,2705,0
|
|
20240423,134700,135265350,2705,2705,2705,2705,0
|
|
20240423,134600,135265350,2705,2705,2705,2705,68
|
|
20240423,134500,135081410,2705,2705,2705,2705,300
|
|
20240423,134400,134269910,2705,2705,2705,2705,96
|
|
20240423,134300,134010230,2710,2710,2710,2710,0
|
|
20240423,134200,134010230,2710,2710,2710,2710,0
|
|
20240423,134100,134010230,2710,2710,2710,2710,5
|
|
20240423,134000,133996680,2710,2710,2710,2710,5
|
|
20240423,133900,133983130,2705,2705,2705,2705,0
|
|
20240423,133800,133983130,2705,2705,2705,2705,340
|
|
20240423,133700,133063430,2710,2710,2710,2710,0
|
|
20240423,133600,133063430,2710,2710,2710,2710,1000
|
|
20240423,133500,130353430,2710,2710,2710,2710,0
|
|
20240423,133400,130353430,2710,2710,2710,2710,1121
|
|
20240423,133300,127315520,2705,2705,2705,2705,0
|
|
20240423,133200,127315520,2705,2705,2705,2705,0
|
|
20240423,133100,127315520,2705,2705,2705,2705,200
|
|
20240423,133000,126774520,2710,2710,2710,2710,70
|
|
20240423,132900,126584820,2710,2710,2710,2710,10
|
|
20240423,132800,126557720,2710,2710,2710,2710,74
|
|
20240423,132700,126357180,2715,2715,2715,2715,0
|
|
20240423,132600,126357180,2715,2715,2715,2715,0
|
|
20240423,132500,126357180,2715,2715,2715,2715,1
|
|
20240423,132400,126354465,2705,2705,2705,2705,300
|
|
20240423,132300,125542965,2705,2705,2705,2705,0
|
|
20240423,132200,125542965,2705,2705,2705,2705,1000
|
|
20240423,132100,122837965,2715,2715,2715,2715,0
|
|
20240423,132000,122837965,2715,2715,2715,2715,0
|
|
20240423,131900,122837965,2715,2715,2715,2715,10
|
|
20240423,131800,122810815,2715,2710,2715,2710,10
|
|
20240423,131700,122783670,2715,2705,2715,2705,2
|
|
20240423,131600,122778250,2705,2705,2705,2705,180
|
|
20240423,131500,122291350,2710,2710,2710,2710,5
|
|
20240423,131400,122277800,2710,2710,2710,2710,0
|
|
20240423,131300,122277800,2710,2710,2710,2710,0
|
|
20240423,131200,122277800,2710,2710,2710,2710,350
|
|
20240423,131100,121329300,2710,2710,2710,2710,300
|
|
20240423,131000,120516300,2710,2710,2710,2710,10
|
|
20240423,130900,120489200,2710,2710,2710,2710,0
|
|
20240423,130800,120489200,2710,2710,2710,2710,0
|
|
20240423,130700,120489200,2710,2710,2710,2710,0
|
|
20240423,130600,120489200,2710,2705,2710,2705,2
|
|
20240423,130500,120483785,2705,2705,2705,2705,0
|
|
20240423,130400,120483785,2705,2705,2705,2705,0
|
|
20240423,130300,120483785,2705,2705,2705,2705,0
|
|
20240423,130200,120483785,2705,2705,2705,2705,0
|
|
20240423,130100,120483785,2705,2705,2705,2705,0
|
|
20240423,130000,120483785,2705,2705,2705,2705,0
|
|
20240423,125900,120483785,2705,2705,2705,2705,0
|
|
20240423,125800,120483785,2705,2705,2705,2705,78
|
|
20240423,125700,120272795,2710,2710,2710,2710,0
|
|
20240423,125600,120272795,2710,2710,2710,2710,10
|
|
20240423,125500,120245695,2705,2705,2705,2705,0
|
|
20240423,125400,120245695,2705,2710,2710,2705,1832
|
|
20240423,125300,115285615,2715,2715,2715,2715,0
|
|
20240423,125200,115285615,2715,2715,2715,2715,1
|
|
20240423,125100,115282900,2710,2710,2710,2710,8
|
|
20240423,125000,115261220,2715,2715,2715,2715,0
|
|
20240423,124900,115261220,2715,2715,2715,2715,0
|
|
20240423,124800,115261220,2715,2715,2715,2715,0
|
|
20240423,124700,115261220,2715,2715,2715,2715,0
|
|
20240423,124600,115261220,2715,2710,2715,2710,6
|
|
20240423,124500,115244955,2705,2705,2705,2705,0
|
|
20240423,124400,115244955,2705,2710,2710,2705,501
|
|
20240423,124300,113889375,2710,2710,2710,2710,0
|
|
20240423,124200,113889375,2710,2710,2710,2710,0
|
|
20240423,124100,113889375,2710,2710,2710,2710,283
|
|
20240423,124000,113122445,2710,2710,2710,2710,0
|
|
20240423,123900,113122445,2710,2710,2710,2710,0
|
|
20240423,123800,113122445,2710,2710,2710,2710,0
|
|
20240423,123700,113122445,2710,2710,2710,2710,0
|
|
20240423,123600,113122445,2710,2710,2710,2710,0
|
|
20240423,123500,113122445,2710,2710,2710,2710,0
|
|
20240423,123400,113122445,2710,2710,2710,2710,90
|
|
20240423,123300,112878545,2710,2715,2715,2710,340
|
|
20240423,123200,111957095,2710,2710,2710,2710,0
|
|
20240423,123100,111957095,2710,2710,2710,2710,0
|
|
20240423,123000,111957095,2710,2710,2710,2710,0
|
|
20240423,122900,111957095,2710,2710,2710,2710,186
|
|
20240423,122800,111453035,2710,2710,2710,2710,0
|
|
20240423,122700,111453035,2710,2710,2710,2710,0
|
|
20240423,122600,111453035,2710,2710,2710,2710,878
|
|
20240423,122500,109073655,2710,2710,2710,2710,0
|
|
20240423,122400,109073655,2710,2710,2720,2710,420
|
|
20240423,122300,107934455,2720,2720,2720,2720,0
|
|
20240423,122200,107934455,2720,2710,2720,2710,33
|
|
20240423,122100,107845015,2710,2710,2710,2710,244
|
|
20240423,122000,107183775,2705,2710,2710,2705,343
|
|
20240423,121900,106255685,2710,2710,2710,2710,374
|
|
20240423,121800,105242145,2710,2710,2710,2710,0
|
|
20240423,121700,105242145,2710,2710,2710,2710,0
|
|
20240423,121600,105242145,2710,2710,2710,2710,24
|
|
20240423,121500,105177105,2705,2705,2705,2705,0
|
|
20240423,121400,105177105,2705,2705,2705,2705,1035
|
|
20240423,121300,102377430,2710,2710,2710,2710,660
|
|
20240423,121200,100588830,2710,2720,2720,2710,81
|
|
20240423,121100,100369310,2710,2710,2710,2710,0
|
|
20240423,121000,100369310,2710,2710,2710,2710,700
|
|
20240423,120900,98472310,2710,2710,2710,2710,0
|
|
20240423,120800,98472310,2710,2710,2710,2710,0
|
|
20240423,120700,98472310,2710,2710,2710,2710,0
|
|
20240423,120600,98472310,2710,2710,2710,2710,0
|
|
20240423,120500,98472310,2710,2710,2710,2710,0
|
|
20240423,120400,98472310,2710,2710,2710,2710,0
|
|
20240423,120300,98472310,2710,2710,2710,2710,831
|
|
20240423,120200,96220300,2720,2720,2720,2720,0
|
|
20240423,120100,96220300,2720,2720,2720,2720,0
|
|
20240423,120000,96220300,2720,2720,2720,2720,0
|
|
20240423,115900,96220300,2720,2720,2720,2720,0
|
|
20240423,115800,96220300,2720,2720,2720,2720,0
|
|
20240423,115700,96220300,2720,2720,2720,2720,0
|
|
20240423,115600,96220300,2720,2720,2720,2720,1015
|
|
20240423,115500,93459500,2720,2720,2720,2720,0
|
|
20240423,115400,93459500,2720,2720,2720,2720,1
|
|
20240423,115300,93456780,2715,2715,2715,2715,12
|
|
20240423,115200,93424200,2720,2720,2720,2720,19
|
|
20240423,115100,93372520,2715,2715,2715,2715,0
|
|
20240423,115000,93372520,2715,2715,2715,2715,0
|
|
20240423,114900,93372520,2715,2715,2715,2715,91
|
|
20240423,114800,93125455,2715,2715,2715,2715,0
|
|
20240423,114700,93125455,2715,2720,2720,2715,211
|
|
20240423,114600,92551590,2720,2720,2720,2720,50
|
|
20240423,114500,92415590,2720,2715,2720,2715,2
|
|
20240423,114400,92410155,2715,2715,2715,2715,0
|
|
20240423,114300,92410155,2715,2715,2715,2715,1
|
|
20240423,114200,92407440,2715,2715,2715,2715,0
|
|
20240423,114100,92407440,2715,2715,2715,2715,19
|
|
20240423,114000,92355855,2710,2710,2710,2710,0
|
|
20240423,113900,92355855,2710,2710,2710,2710,0
|
|
20240423,113800,92355855,2710,2710,2710,2710,0
|
|
20240423,113700,92355855,2710,2710,2710,2710,358
|
|
20240423,113600,91385675,2715,2715,2715,2715,0
|
|
20240423,113500,91385675,2715,2715,2715,2715,1
|
|
20240423,113400,91382960,2710,2710,2710,2710,0
|
|
20240423,113300,91382960,2710,2710,2710,2710,0
|
|
20240423,113200,91382960,2710,2710,2710,2710,0
|
|
20240423,113100,91382960,2710,2710,2710,2710,500
|
|
20240423,113000,90027960,2710,2710,2710,2710,0
|
|
20240423,112900,90027960,2710,2710,2710,2710,0
|
|
20240423,112800,90027960,2710,2710,2710,2710,0
|
|
20240423,112700,90027960,2710,2710,2710,2710,0
|
|
20240423,112600,90027960,2710,2710,2710,2710,45
|
|
20240423,112500,89906010,2710,2710,2710,2710,0
|
|
20240423,112400,89906010,2710,2710,2710,2710,200
|
|
20240423,112300,89364010,2715,2715,2715,2715,0
|
|
20240423,112200,89364010,2715,2715,2715,2715,1
|
|
20240423,112100,89361295,2710,2710,2710,2710,0
|
|
20240423,112000,89361295,2710,2710,2710,2710,0
|
|
20240423,111900,89361295,2710,2710,2710,2710,0
|
|
20240423,111800,89361295,2710,2710,2710,2710,0
|
|
20240423,111700,89361295,2710,2710,2710,2710,0
|
|
20240423,111600,89361295,2710,2710,2710,2710,0
|
|
20240423,111500,89361295,2710,2710,2710,2710,50
|
|
20240423,111400,89225795,2710,2710,2710,2710,0
|
|
20240423,111300,89225795,2710,2710,2710,2710,178
|
|
20240423,111200,88743415,2710,2710,2710,2710,300
|
|
20240423,111100,87930415,2710,2710,2710,2710,60
|
|
20240423,111000,87767815,2715,2715,2715,2715,1
|
|
20240423,110900,87765100,2715,2715,2715,2715,1
|
|
20240423,110800,87762385,2715,2715,2715,2715,0
|
|
20240423,110700,87762385,2715,2715,2715,2715,0
|
|
20240423,110600,87762385,2715,2715,2715,2715,0
|
|
20240423,110500,87762385,2715,2715,2715,2715,1
|
|
20240423,110400,87759670,2710,2710,2710,2710,401
|
|
20240423,110300,86672960,2720,2720,2720,2720,1
|
|
20240423,110200,86670240,2720,2720,2720,2720,1
|
|
20240423,110100,86667520,2720,2720,2720,2720,0
|
|
20240423,110000,86667520,2720,2710,2720,2710,201
|
|
20240423,105900,86122800,2710,2710,2710,2710,0
|
|
20240423,105800,86122800,2710,2710,2710,2710,0
|
|
20240423,105700,86122800,2710,2710,2710,2710,0
|
|
20240423,105600,86122800,2710,2710,2710,2710,508
|
|
20240423,105500,84746120,2710,2710,2710,2710,0
|
|
20240423,105400,84746120,2710,2710,2710,2710,1624
|
|
20240423,105300,80345080,2710,2710,2710,2710,92
|
|
20240423,105200,80095760,2710,2710,2710,2710,0
|
|
20240423,105100,80095760,2710,2710,2710,2710,1662
|
|
20240423,105000,75591740,2710,2715,2715,2710,50
|
|
20240423,104900,75456235,2715,2715,2715,2715,534
|
|
20240423,104800,74006425,2715,2715,2715,2715,0
|
|
20240423,104700,74006425,2715,2715,2715,2715,150
|
|
20240423,104600,73599175,2720,2720,2720,2720,0
|
|
20240423,104500,73599175,2720,2720,2720,2720,100
|
|
20240423,104400,73327175,2720,2720,2720,2720,0
|
|
20240423,104300,73327175,2720,2715,2720,2715,580
|
|
20240423,104200,71752470,2715,2715,2715,2715,0
|
|
20240423,104100,71752470,2715,2715,2715,2715,5
|
|
20240423,104000,71738895,2715,2715,2715,2715,692
|
|
20240423,103900,69860115,2715,2715,2715,2715,566
|
|
20240423,103800,68323425,2720,2720,2720,2720,0
|
|
20240423,103700,68323425,2720,2720,2720,2720,100
|
|
20240423,103600,68051425,2725,2725,2725,2725,0
|
|
20240423,103500,68051425,2725,2725,2725,2725,0
|
|
20240423,103400,68051425,2725,2720,2725,2715,1201
|
|
20240423,103300,64789020,2720,2720,2720,2720,0
|
|
20240423,103200,64789020,2720,2720,2720,2720,100
|
|
20240423,103100,64517020,2720,2720,2720,2720,0
|
|
20240423,103000,64517020,2720,2720,2720,2720,0
|
|
20240423,102900,64517020,2720,2720,2720,2720,2056
|
|
20240423,102800,58924700,2725,2725,2725,2725,188
|
|
20240423,102700,58412400,2725,2725,2725,2725,408
|
|
20240423,102600,57300600,2730,2730,2730,2730,0
|
|
20240423,102500,57300600,2730,2730,2730,2730,12
|
|
20240423,102400,57267840,2730,2730,2730,2725,1636
|
|
20240423,102300,52801855,2730,2735,2735,2730,23
|
|
20240423,102200,52738955,2735,2735,2735,2735,193
|
|
20240423,102100,52211100,2730,2735,2735,2730,172
|
|
20240423,102000,51740960,2735,2735,2735,2735,3
|
|
20240423,101900,51732755,2735,2735,2735,2735,33
|
|
20240423,101800,51642500,2735,2735,2735,2735,0
|
|
20240423,101700,51642500,2735,2730,2735,2730,201
|
|
20240423,101600,51093765,2735,2735,2735,2735,0
|
|
20240423,101500,51093765,2735,2735,2735,2735,1
|
|
20240423,101400,51091030,2725,2725,2725,2725,2008
|
|
20240423,101300,45619230,2725,2735,2735,2725,2968
|
|
20240423,101200,37518005,2740,2740,2740,2740,0
|
|
20240423,101100,37518005,2740,2740,2740,2740,3
|
|
20240423,101000,37509785,2740,2740,2740,2740,0
|
|
20240423,100900,37509785,2740,2740,2740,2740,0
|
|
20240423,100800,37509785,2740,2740,2740,2740,1
|
|
20240423,100700,37507045,2740,2740,2740,2740,0
|
|
20240423,100600,37507045,2740,2740,2740,2740,0
|
|
20240423,100500,37507045,2740,2740,2740,2740,0
|
|
20240423,100400,37507045,2740,2740,2740,2740,0
|
|
20240423,100300,37507045,2740,2740,2740,2740,3
|
|
20240423,100200,37498825,2735,2735,2735,2735,0
|
|
20240423,100100,37498825,2735,2735,2735,2735,30
|
|
20240423,100000,37416775,2740,2740,2740,2740,0
|
|
20240423,095900,37416775,2740,2740,2740,2740,0
|
|
20240423,095800,37416775,2740,2740,2740,2740,1
|
|
20240423,095700,37414035,2740,2730,2740,2730,257
|
|
20240423,095600,36712285,2740,2735,2740,2735,10
|
|
20240423,095500,36684920,2735,2735,2735,2735,2
|
|
20240423,095400,36679450,2740,2740,2740,2740,0
|
|
20240423,095300,36679450,2740,2740,2740,2740,2
|
|
20240423,095200,36673970,2735,2735,2735,2735,0
|
|
20240423,095100,36673970,2735,2735,2735,2735,100
|
|
20240423,095000,36400470,2740,2740,2740,2740,0
|
|
20240423,094900,36400470,2740,2740,2740,2740,0
|
|
20240423,094800,36400470,2740,2740,2740,2740,1
|
|
20240423,094700,36397730,2740,2740,2740,2740,339
|
|
20240423,094600,35468870,2730,2730,2730,2730,1900
|
|
20240423,094500,30281870,2740,2740,2740,2740,10
|
|
20240423,094400,30254470,2740,2740,2740,2740,0
|
|
20240423,094300,30254470,2740,2740,2740,2740,51
|
|
20240423,094200,30114730,2735,2735,2735,2735,200
|
|
20240423,094100,29567730,2735,2735,2735,2735,524
|
|
20240423,094000,28134590,2745,2745,2745,2745,0
|
|
20240423,093900,28134590,2745,2745,2745,2745,0
|
|
20240423,093800,28134590,2745,2745,2745,2745,0
|
|
20240423,093700,28134590,2745,2745,2745,2745,0
|
|
20240423,093600,28134590,2745,2745,2745,2745,1
|
|
20240423,093500,28131845,2745,2745,2745,2745,10
|
|
20240423,093400,28104395,2745,2745,2745,2745,1
|
|
20240423,093300,28101650,2745,2745,2745,2745,0
|
|
20240423,093200,28101650,2745,2735,2745,2735,807
|
|
20240423,093100,25894460,2735,2735,2735,2735,101
|
|
20240423,093000,25618225,2740,2740,2740,2740,3
|
|
20240423,092900,25610005,2740,2740,2740,2740,0
|
|
20240423,092800,25610005,2740,2740,2740,2740,0
|
|
20240423,092700,25610005,2740,2740,2740,2740,0
|
|
20240423,092600,25610005,2740,2740,2740,2740,0
|
|
20240423,092500,25610005,2740,2740,2740,2740,90
|
|
20240423,092400,25363405,2730,2730,2730,2730,0
|
|
20240423,092300,25363405,2730,2730,2730,2730,116
|
|
20240423,092200,25046725,2725,2725,2725,2725,0
|
|
20240423,092100,25046725,2725,2725,2725,2725,0
|
|
20240423,092000,25046725,2725,2735,2735,2725,1372
|
|
20240423,091900,21304145,2735,2735,2735,2735,0
|
|
20240423,091800,21304145,2735,2735,2745,2735,302
|
|
20240423,091700,20478165,2740,2740,2740,2740,79
|
|
20240423,091600,20261705,2735,2735,2735,2735,0
|
|
20240423,091500,20261705,2735,2735,2735,2735,0
|
|
20240423,091400,20261705,2735,2740,2740,2735,30
|
|
20240423,091300,20179605,2740,2740,2740,2740,0
|
|
20240423,091200,20179605,2740,2740,2740,2740,11
|
|
20240423,091100,20149465,2740,2740,2740,2740,0
|
|
20240423,091000,20149465,2740,2740,2740,2740,0
|
|
20240423,090900,20149465,2740,2740,2740,2740,1
|
|
20240423,090800,20146725,2740,2740,2740,2740,1672
|
|
20240423,090700,15565445,2740,2740,2740,2740,6
|
|
20240423,090600,15549005,2735,2735,2735,2725,1560
|
|
20240423,090500,11287415,2735,2730,2735,2725,1096
|
|
20240423,090400,8293815,2725,2740,2740,2725,483
|
|
20240423,090300,6977015,2750,2750,2750,2750,0
|
|
20240423,090200,6977015,2750,2750,2750,2750,1
|
|
20240423,090100,6974265,2750,2750,2750,2750,0
|
|
20240423,090000,6974265,2750,2735,2750,2735,2550
|