650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,194600,1331470630,2635,2635,2635,2635,0
|
|
20240417,194500,1331470630,2635,2635,2635,2635,0
|
|
20240417,194400,1331470630,2635,2635,2635,2635,0
|
|
20240417,194300,1331470630,2635,2635,2635,2635,0
|
|
20240417,194200,1331470630,2635,2635,2635,2635,0
|
|
20240417,194100,1331470630,2635,2635,2635,2635,0
|
|
20240417,194000,1331470630,2635,2635,2635,2635,0
|
|
20240417,193900,1331470630,2635,2635,2635,2635,0
|
|
20240417,193800,1331470630,2635,2635,2635,2635,0
|
|
20240417,193700,1331470630,2635,2635,2635,2635,0
|
|
20240417,193600,1331470630,2635,2635,2635,2635,0
|
|
20240417,193500,1331470630,2635,2635,2635,2635,0
|
|
20240417,193400,1331470630,2635,2635,2635,2635,0
|
|
20240417,193300,1331470630,2635,2635,2635,2635,0
|
|
20240417,193200,1331470630,2635,2635,2635,2635,0
|
|
20240417,193100,1331470630,2635,2635,2635,2635,0
|
|
20240417,193000,1331470630,2635,2635,2635,2635,0
|
|
20240417,192900,1331470630,2635,2635,2635,2635,0
|
|
20240417,192800,1331470630,2635,2635,2635,2635,0
|
|
20240417,192700,1331470630,2635,2635,2635,2635,0
|
|
20240417,192600,1331470630,2635,2635,2635,2635,0
|
|
20240417,192500,1331470630,2635,2635,2635,2635,0
|
|
20240417,192400,1331470630,2635,2635,2635,2635,0
|
|
20240417,192300,1331470630,2635,2635,2635,2635,0
|
|
20240417,192200,1331470630,2635,2635,2635,2635,0
|
|
20240417,192100,1331470630,2635,2635,2635,2635,0
|
|
20240417,192000,1331470630,2635,2635,2635,2635,0
|
|
20240417,191900,1331470630,2635,2635,2635,2635,0
|
|
20240417,191800,1331470630,2635,2635,2635,2635,0
|
|
20240417,191700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,191600,1331470630,2635,2635,2635,2635,0
|
|
20240417,191500,1331470630,2635,2635,2635,2635,0
|
|
20240417,191400,1331470630,2635,2635,2635,2635,0
|
|
20240417,191300,1331470630,2635,2635,2635,2635,0
|
|
20240417,191200,1331470630,2635,2635,2635,2635,0
|
|
20240417,191100,1331470630,2635,2635,2635,2635,0
|
|
20240417,191000,1331470630,2635,2635,2635,2635,0
|
|
20240417,190900,1331470630,2635,2635,2635,2635,0
|
|
20240417,190800,1331470630,2635,2635,2635,2635,0
|
|
20240417,190700,1331470630,2635,2635,2635,2635,0
|
|
20240417,190600,1331470630,2635,2635,2635,2635,0
|
|
20240417,190500,1331470630,2635,2635,2635,2635,0
|
|
20240417,190400,1331470630,2635,2635,2635,2635,0
|
|
20240417,190300,1331470630,2635,2635,2635,2635,0
|
|
20240417,190200,1331470630,2635,2635,2635,2635,0
|
|
20240417,190100,1331470630,2635,2635,2635,2635,0
|
|
20240417,190000,1331470630,2635,2635,2635,2635,0
|
|
20240417,185900,1331470630,2635,2635,2635,2635,0
|
|
20240417,185800,1331470630,2635,2635,2635,2635,0
|
|
20240417,185700,1331470630,2635,2635,2635,2635,0
|
|
20240417,185600,1331470630,2635,2635,2635,2635,0
|
|
20240417,185500,1331470630,2635,2635,2635,2635,0
|
|
20240417,185400,1331470630,2635,2635,2635,2635,0
|
|
20240417,185300,1331470630,2635,2635,2635,2635,0
|
|
20240417,185200,1331470630,2635,2635,2635,2635,0
|
|
20240417,185100,1331470630,2635,2635,2635,2635,0
|
|
20240417,185000,1331470630,2635,2635,2635,2635,0
|
|
20240417,184900,1331470630,2635,2635,2635,2635,0
|
|
20240417,184800,1331470630,2635,2635,2635,2635,0
|
|
20240417,184700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,184600,1331470630,2635,2635,2635,2635,0
|
|
20240417,184500,1331470630,2635,2635,2635,2635,0
|
|
20240417,184400,1331470630,2635,2635,2635,2635,0
|
|
20240417,184300,1331470630,2635,2635,2635,2635,0
|
|
20240417,184200,1331470630,2635,2635,2635,2635,0
|
|
20240417,184100,1331470630,2635,2635,2635,2635,0
|
|
20240417,184000,1331470630,2635,2635,2635,2635,0
|
|
20240417,183900,1331470630,2635,2635,2635,2635,0
|
|
20240417,183800,1331470630,2635,2635,2635,2635,0
|
|
20240417,183700,1331470630,2635,2635,2635,2635,0
|
|
20240417,183600,1331470630,2635,2635,2635,2635,0
|
|
20240417,183500,1331470630,2635,2635,2635,2635,0
|
|
20240417,183400,1331470630,2635,2635,2635,2635,0
|
|
20240417,183300,1331470630,2635,2635,2635,2635,0
|
|
20240417,183200,1331470630,2635,2635,2635,2635,0
|
|
20240417,183100,1331470630,2635,2635,2635,2635,0
|
|
20240417,183000,1331470630,2635,2635,2635,2635,0
|
|
20240417,182900,1331470630,2635,2635,2635,2635,0
|
|
20240417,182800,1331470630,2635,2635,2635,2635,0
|
|
20240417,182700,1331470630,2635,2635,2635,2635,0
|
|
20240417,182600,1331470630,2635,2635,2635,2635,0
|
|
20240417,182500,1331470630,2635,2635,2635,2635,0
|
|
20240417,182400,1331470630,2635,2635,2635,2635,0
|
|
20240417,182300,1331470630,2635,2635,2635,2635,0
|
|
20240417,182200,1331470630,2635,2635,2635,2635,0
|
|
20240417,182100,1331470630,2635,2635,2635,2635,0
|
|
20240417,182000,1331470630,2635,2635,2635,2635,0
|
|
20240417,181900,1331470630,2635,2635,2635,2635,0
|
|
20240417,181800,1331470630,2635,2635,2635,2635,0
|
|
20240417,181700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,181600,1331470630,2635,2635,2635,2635,0
|
|
20240417,181500,1331470630,2635,2635,2635,2635,0
|
|
20240417,181400,1331470630,2635,2635,2635,2635,0
|
|
20240417,181300,1331470630,2635,2635,2635,2635,0
|
|
20240417,181200,1331470630,2635,2635,2635,2635,0
|
|
20240417,181100,1331470630,2635,2635,2635,2635,0
|
|
20240417,181000,1331470630,2635,2635,2635,2635,0
|
|
20240417,180900,1331470630,2635,2635,2635,2635,0
|
|
20240417,180800,1331470630,2635,2635,2635,2635,0
|
|
20240417,180700,1331470630,2635,2635,2635,2635,0
|
|
20240417,180600,1331470630,2635,2635,2635,2635,0
|
|
20240417,180500,1331470630,2635,2635,2635,2635,0
|
|
20240417,180400,1331470630,2635,2635,2635,2635,0
|
|
20240417,180300,1331470630,2635,2635,2635,2635,0
|
|
20240417,180200,1331470630,2635,2635,2635,2635,0
|
|
20240417,180100,1331470630,2635,2635,2635,2635,0
|
|
20240417,180000,1331470630,2635,2635,2635,2635,0
|
|
20240417,175900,1331470630,2635,2635,2635,2635,0
|
|
20240417,175800,1331470630,2635,2635,2635,2635,0
|
|
20240417,175700,1331470630,2635,2635,2635,2635,0
|
|
20240417,175600,1331470630,2635,2635,2635,2635,0
|
|
20240417,175500,1331470630,2635,2635,2635,2635,0
|
|
20240417,175400,1331470630,2635,2635,2635,2635,0
|
|
20240417,175300,1331470630,2635,2635,2635,2635,0
|
|
20240417,175200,1331470630,2635,2635,2635,2635,0
|
|
20240417,175100,1331470630,2635,2635,2635,2635,0
|
|
20240417,175000,1331470630,2635,2635,2635,2635,0
|
|
20240417,174900,1331470630,2635,2635,2635,2635,0
|
|
20240417,174800,1331470630,2635,2635,2635,2635,0
|
|
20240417,174700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,174600,1331470630,2635,2635,2635,2635,0
|
|
20240417,174500,1331470630,2635,2635,2635,2635,0
|
|
20240417,174400,1331470630,2635,2635,2635,2635,0
|
|
20240417,174300,1331470630,2635,2635,2635,2635,0
|
|
20240417,174200,1331470630,2635,2635,2635,2635,0
|
|
20240417,174100,1331470630,2635,2635,2635,2635,0
|
|
20240417,174000,1331470630,2635,2635,2635,2635,0
|
|
20240417,173900,1331470630,2635,2635,2635,2635,0
|
|
20240417,173800,1331470630,2635,2635,2635,2635,0
|
|
20240417,173700,1331470630,2635,2635,2635,2635,0
|
|
20240417,173600,1331470630,2635,2635,2635,2635,0
|
|
20240417,173500,1331470630,2635,2635,2635,2635,0
|
|
20240417,173400,1331470630,2635,2635,2635,2635,0
|
|
20240417,173300,1331470630,2635,2635,2635,2635,0
|
|
20240417,173200,1331470630,2635,2635,2635,2635,0
|
|
20240417,173100,1331470630,2635,2635,2635,2635,0
|
|
20240417,173000,1331470630,2635,2635,2635,2635,0
|
|
20240417,172900,1331470630,2635,2635,2635,2635,0
|
|
20240417,172800,1331470630,2635,2635,2635,2635,0
|
|
20240417,172700,1331470630,2635,2635,2635,2635,0
|
|
20240417,172600,1331470630,2635,2635,2635,2635,0
|
|
20240417,172500,1331470630,2635,2635,2635,2635,0
|
|
20240417,172400,1331470630,2635,2635,2635,2635,0
|
|
20240417,172300,1331470630,2635,2635,2635,2635,0
|
|
20240417,172200,1331470630,2635,2635,2635,2635,0
|
|
20240417,172100,1331470630,2635,2635,2635,2635,0
|
|
20240417,172000,1331470630,2635,2635,2635,2635,0
|
|
20240417,171900,1331470630,2635,2635,2635,2635,0
|
|
20240417,171800,1331470630,2635,2635,2635,2635,0
|
|
20240417,171700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,171600,1331470630,2635,2635,2635,2635,0
|
|
20240417,171500,1331470630,2635,2635,2635,2635,0
|
|
20240417,171400,1331470630,2635,2635,2635,2635,0
|
|
20240417,171300,1331470630,2635,2635,2635,2635,0
|
|
20240417,171200,1331470630,2635,2635,2635,2635,0
|
|
20240417,171100,1331470630,2635,2635,2635,2635,0
|
|
20240417,171000,1331470630,2635,2635,2635,2635,0
|
|
20240417,170900,1331470630,2635,2635,2635,2635,0
|
|
20240417,170800,1331470630,2635,2635,2635,2635,0
|
|
20240417,170700,1331470630,2635,2635,2635,2635,0
|
|
20240417,170600,1331470630,2635,2635,2635,2635,0
|
|
20240417,170500,1331470630,2635,2635,2635,2635,0
|
|
20240417,170400,1331470630,2635,2635,2635,2635,0
|
|
20240417,170300,1331470630,2635,2635,2635,2635,0
|
|
20240417,170200,1331470630,2635,2635,2635,2635,0
|
|
20240417,170100,1331470630,2635,2635,2635,2635,0
|
|
20240417,170000,1331470630,2635,2635,2635,2635,0
|
|
20240417,165900,1331470630,2635,2635,2635,2635,0
|
|
20240417,165800,1331470630,2635,2635,2635,2635,0
|
|
20240417,165700,1331470630,2635,2635,2635,2635,0
|
|
20240417,165600,1331470630,2635,2635,2635,2635,0
|
|
20240417,165500,1331470630,2635,2635,2635,2635,0
|
|
20240417,165400,1331470630,2635,2635,2635,2635,0
|
|
20240417,165300,1331470630,2635,2635,2635,2635,0
|
|
20240417,165200,1331470630,2635,2635,2635,2635,0
|
|
20240417,165100,1331470630,2635,2635,2635,2635,0
|
|
20240417,165000,1331470630,2635,2635,2635,2635,0
|
|
20240417,164900,1331470630,2635,2635,2635,2635,0
|
|
20240417,164800,1331470630,2635,2635,2635,2635,0
|
|
20240417,164700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,164600,1331470630,2635,2635,2635,2635,0
|
|
20240417,164500,1331470630,2635,2635,2635,2635,0
|
|
20240417,164400,1331470630,2635,2635,2635,2635,0
|
|
20240417,164300,1331470630,2635,2635,2635,2635,0
|
|
20240417,164200,1331470630,2635,2635,2635,2635,0
|
|
20240417,164100,1331470630,2635,2635,2635,2635,0
|
|
20240417,164000,1331470630,2635,2635,2635,2635,0
|
|
20240417,163900,1331470630,2635,2635,2635,2635,0
|
|
20240417,163800,1331470630,2635,2635,2635,2635,0
|
|
20240417,163700,1331470630,2635,2635,2635,2635,0
|
|
20240417,163600,1331470630,2635,2635,2635,2635,0
|
|
20240417,163500,1331470630,2635,2635,2635,2635,0
|
|
20240417,163400,1331470630,2635,2635,2635,2635,0
|
|
20240417,163300,1331470630,2635,2635,2635,2635,0
|
|
20240417,163200,1331470630,2635,2635,2635,2635,0
|
|
20240417,163100,1331470630,2635,2635,2635,2635,0
|
|
20240417,163000,1331470630,2635,2635,2635,2635,0
|
|
20240417,162900,1331470630,2635,2635,2635,2635,0
|
|
20240417,162800,1331470630,2635,2635,2635,2635,0
|
|
20240417,162700,1331470630,2635,2635,2635,2635,0
|
|
20240417,162600,1331470630,2635,2635,2635,2635,0
|
|
20240417,162500,1331470630,2635,2635,2635,2635,0
|
|
20240417,162400,1331470630,2635,2635,2635,2635,0
|
|
20240417,162300,1331470630,2635,2635,2635,2635,0
|
|
20240417,162200,1331470630,2635,2635,2635,2635,0
|
|
20240417,162100,1331470630,2635,2635,2635,2635,0
|
|
20240417,162000,1331470630,2635,2635,2635,2635,0
|
|
20240417,161900,1331470630,2635,2635,2635,2635,0
|
|
20240417,161800,1331470630,2635,2635,2635,2635,0
|
|
20240417,161700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,161600,1331470630,2635,2635,2635,2635,0
|
|
20240417,161500,1331470630,2635,2635,2635,2635,0
|
|
20240417,161400,1331470630,2635,2635,2635,2635,0
|
|
20240417,161300,1331470630,2635,2635,2635,2635,0
|
|
20240417,161200,1331470630,2635,2635,2635,2635,0
|
|
20240417,161100,1331470630,2635,2635,2635,2635,0
|
|
20240417,161000,1331470630,2635,2635,2635,2635,0
|
|
20240417,160900,1331470630,2635,2635,2635,2635,0
|
|
20240417,160800,1331470630,2635,2635,2635,2635,0
|
|
20240417,160700,1331470630,2635,2635,2635,2635,0
|
|
20240417,160600,1331470630,2635,2635,2635,2635,0
|
|
20240417,160500,1331470630,2635,2635,2635,2635,0
|
|
20240417,160400,1331470630,2635,2635,2635,2635,0
|
|
20240417,160300,1331470630,2635,2635,2635,2635,0
|
|
20240417,160200,1331470630,2635,2635,2635,2635,0
|
|
20240417,160100,1331470630,2635,2635,2635,2635,0
|
|
20240417,160000,1331470630,2635,2635,2635,2635,0
|
|
20240417,155900,1331470630,2635,2635,2635,2635,0
|
|
20240417,155800,1331470630,2635,2635,2635,2635,0
|
|
20240417,155700,1331470630,2635,2635,2635,2635,0
|
|
20240417,155600,1331470630,2635,2635,2635,2635,0
|
|
20240417,155500,1331470630,2635,2635,2635,2635,0
|
|
20240417,155400,1331470630,2635,2635,2635,2635,0
|
|
20240417,155300,1331470630,2635,2635,2635,2635,0
|
|
20240417,155200,1331470630,2635,2635,2635,2635,0
|
|
20240417,155100,1331470630,2635,2635,2635,2635,0
|
|
20240417,155000,1331470630,2635,2635,2635,2635,0
|
|
20240417,154900,1331470630,2635,2635,2635,2635,0
|
|
20240417,154800,1331470630,2635,2635,2635,2635,0
|
|
20240417,154700,1331470630,2635,2635,2635,2635,15966
|
|
20240417,154600,1331470630,2635,2635,2635,2635,0
|
|
20240417,154500,1331470630,2635,2635,2635,2635,0
|
|
20240417,154400,1331470630,2635,2635,2635,2635,0
|
|
20240417,154300,1331470630,2635,2635,2635,2635,0
|
|
20240417,154200,1331470630,2635,2635,2635,2635,0
|
|
20240417,154100,1331470630,2635,2635,2635,2635,0
|
|
20240417,154000,1331470630,2635,2635,2635,2635,0
|
|
20240417,153900,1331470630,2635,2635,2635,2635,0
|
|
20240417,153800,1331470630,2635,2635,2635,2635,0
|
|
20240417,153700,1331470630,2635,2635,2635,2635,0
|
|
20240417,153600,1331470630,2635,2635,2635,2635,0
|
|
20240417,153500,1331470630,2635,2635,2635,2635,0
|
|
20240417,153400,1331470630,2635,2635,2635,2635,0
|
|
20240417,153300,1331470630,2635,2635,2635,2635,0
|
|
20240417,153200,1331470630,2635,2635,2635,2635,0
|
|
20240417,153100,1331470630,2635,2635,2635,2635,0
|
|
20240417,153000,1331470630,2635,2635,2635,2635,15966
|
|
20240417,152900,1289400220,2635,2635,2635,2635,0
|
|
20240417,152800,1289400220,2635,2635,2635,2635,0
|
|
20240417,152700,1289400220,2635,2635,2635,2635,0
|
|
20240417,152600,1289400220,2635,2635,2635,2635,0
|
|
20240417,152500,1289400220,2635,2635,2635,2635,0
|
|
20240417,152400,1289400220,2635,2635,2635,2635,0
|
|
20240417,152300,1289400220,2635,2635,2635,2635,0
|
|
20240417,152200,1289400220,2635,2635,2635,2635,0
|
|
20240417,152100,1289400220,2635,2635,2635,2635,0
|
|
20240417,152000,1289400220,2635,2635,2635,2635,0
|
|
20240417,151900,1289400220,2635,2630,2635,2630,1579
|
|
20240417,151800,1285241355,2635,2635,2635,2630,224
|
|
20240417,151700,1284651670,2635,2630,2635,2625,781
|
|
20240417,151600,1282597180,2630,2620,2635,2620,2072
|
|
20240417,151500,1277153025,2625,2625,2625,2620,577
|
|
20240417,151400,1275638775,2625,2625,2625,2620,490
|
|
20240417,151300,1274352920,2625,2625,2625,2620,631
|
|
20240417,151200,1272697255,2625,2625,2625,2625,600
|
|
20240417,151100,1271122255,2625,2625,2625,2625,365
|
|
20240417,151000,1270164130,2625,2620,2625,2620,9269
|
|
20240417,150900,1245878415,2625,2625,2625,2620,914
|
|
20240417,150800,1243481770,2625,2630,2630,2625,9865
|
|
20240417,150700,1217582975,2630,2630,2630,2630,264
|
|
20240417,150600,1216888655,2635,2640,2640,2630,19163
|
|
20240417,150500,1166429140,2640,2640,2640,2635,451
|
|
20240417,150400,1165239025,2640,2635,2640,2635,405
|
|
20240417,150300,1164170325,2640,2640,2640,2635,565
|
|
20240417,150200,1162679270,2640,2640,2640,2640,1314
|
|
20240417,150100,1159210310,2640,2640,2640,2640,110
|
|
20240417,150000,1158919910,2640,2635,2640,2630,535
|
|
20240417,145900,1157509035,2635,2635,2640,2630,395
|
|
20240417,145800,1156467085,2640,2635,2640,2635,177
|
|
20240417,145700,1156000175,2640,2640,2640,2635,4792
|
|
20240417,145600,1143370520,2640,2635,2640,2635,418
|
|
20240417,145500,1142267045,2635,2640,2640,2635,199
|
|
20240417,145400,1141742185,2640,2640,2640,2635,473
|
|
20240417,145300,1140493665,2635,2640,2640,2635,2423
|
|
20240417,145200,1134106940,2635,2640,2640,2635,503
|
|
20240417,145100,1132780515,2640,2640,2640,2635,412
|
|
20240417,145000,1131693135,2635,2640,2640,2635,8966
|
|
20240417,144900,1108047700,2635,2640,2640,2635,5282
|
|
20240417,144800,1094103775,2635,2640,2640,2635,214
|
|
20240417,144700,1093538895,2640,2640,2640,2635,6043
|
|
20240417,144600,1077585565,2640,2640,2640,2640,363
|
|
20240417,144500,1076627245,2640,2640,2640,2635,1067
|
|
20240417,144400,1073814595,2640,2640,2640,2640,563
|
|
20240417,144300,1072328275,2640,2640,2640,2635,1582
|
|
20240417,144200,1068157545,2640,2635,2640,2635,109
|
|
20240417,144100,1067869830,2640,2635,2640,2635,1373
|
|
20240417,144000,1064250360,2640,2640,2640,2640,1022
|
|
20240417,143900,1061552280,2635,2640,2640,2635,1149
|
|
20240417,143800,1058524170,2635,2635,2640,2635,703
|
|
20240417,143700,1056669705,2640,2635,2640,2635,1303
|
|
20240417,143600,1053230035,2635,2635,2635,2635,50
|
|
20240417,143500,1053098285,2635,2635,2640,2635,268
|
|
20240417,143400,1052391060,2640,2640,2640,2635,937
|
|
20240417,143300,1049919415,2640,2640,2640,2640,769
|
|
20240417,143200,1047889255,2640,2640,2640,2640,224
|
|
20240417,143100,1047297895,2635,2640,2640,2635,875
|
|
20240417,143000,1044987940,2640,2640,2640,2640,198
|
|
20240417,142900,1044465220,2640,2640,2640,2640,417
|
|
20240417,142800,1043364340,2640,2635,2640,2635,253
|
|
20240417,142700,1042696470,2640,2640,2640,2640,139
|
|
20240417,142600,1042329510,2640,2640,2640,2640,1268
|
|
20240417,142500,1038981990,2640,2640,2640,2640,345
|
|
20240417,142400,1038071190,2640,2640,2640,2635,421
|
|
20240417,142300,1036959795,2640,2640,2640,2640,348
|
|
20240417,142200,1036041075,2640,2640,2640,2640,333
|
|
20240417,142100,1035161955,2640,2640,2640,2635,528
|
|
20240417,142000,1033768080,2640,2640,2640,2640,120
|
|
20240417,141900,1033451280,2640,2635,2640,2635,2449
|
|
20240417,141800,1026996900,2635,2635,2635,2635,583
|
|
20240417,141700,1025460695,2635,2635,2635,2630,437
|
|
20240417,141600,1024309245,2635,2635,2635,2630,589
|
|
20240417,141500,1022757480,2635,2635,2635,2635,1544
|
|
20240417,141400,1018689040,2630,2630,2630,2630,59
|
|
20240417,141300,1018533870,2635,2635,2635,2630,587
|
|
20240417,141200,1016987375,2635,2635,2635,2635,448
|
|
20240417,141100,1015806895,2635,2635,2635,2635,110
|
|
20240417,141000,1015517045,2635,2635,2635,2630,4045
|
|
20240417,140900,1004858515,2635,2635,2635,2635,4038
|
|
20240417,140800,994218385,2635,2635,2635,2635,119
|
|
20240417,140700,993904820,2635,2635,2635,2630,355
|
|
20240417,140600,992969440,2635,2635,2635,2635,328
|
|
20240417,140500,992105160,2635,2635,2635,2635,152
|
|
20240417,140400,991704640,2635,2635,2635,2635,326
|
|
20240417,140300,990845630,2630,2630,2630,2630,9
|
|
20240417,140200,990821960,2635,2635,2635,2635,1
|
|
20240417,140100,990819325,2635,2635,2635,2635,1
|
|
20240417,140000,990816690,2635,2635,2635,2635,1
|
|
20240417,135900,990814055,2635,2640,2640,2635,154
|
|
20240417,135800,990407665,2640,2635,2640,2635,834
|
|
20240417,135700,988209575,2635,2635,2635,2635,4
|
|
20240417,135600,988199035,2635,2635,2635,2635,3132
|
|
20240417,135500,979946215,2635,2635,2635,2635,1
|
|
20240417,135400,979943580,2635,2640,2640,2635,181
|
|
20240417,135300,979466615,2635,2635,2635,2635,9
|
|
20240417,135200,979442900,2640,2640,2640,2640,12
|
|
20240417,135100,979411220,2640,2640,2640,2640,33
|
|
20240417,135000,979324100,2635,2640,2640,2635,6375
|
|
20240417,134900,962524060,2635,2640,2640,2635,583
|
|
20240417,134800,960985355,2640,2640,2640,2640,0
|
|
20240417,134700,960985355,2640,2640,2640,2640,409
|
|
20240417,134600,959905595,2635,2635,2635,2635,9
|
|
20240417,134500,959881880,2635,2635,2635,2635,0
|
|
20240417,134400,959881880,2635,2635,2635,2635,0
|
|
20240417,134300,959881880,2635,2635,2635,2635,0
|
|
20240417,134200,959881880,2635,2635,2635,2635,9
|
|
20240417,134100,959858165,2640,2640,2640,2640,0
|
|
20240417,134000,959858165,2640,2640,2640,2640,5161
|
|
20240417,133900,946233125,2645,2635,2645,2635,12
|
|
20240417,133800,946201475,2640,2640,2640,2640,10727
|
|
20240417,133700,917882195,2635,2635,2635,2635,5952
|
|
20240417,133600,902198675,2635,2630,2635,2630,189
|
|
20240417,133500,901700665,2630,2635,2635,2630,117
|
|
20240417,133400,901392415,2635,2635,2635,2635,764
|
|
20240417,133300,899379275,2635,2635,2635,2635,4
|
|
20240417,133200,899368735,2630,2635,2635,2630,11
|
|
20240417,133100,899339795,2635,2635,2635,2635,14
|
|
20240417,133000,899302905,2635,2635,2635,2630,53
|
|
20240417,132900,899163350,2635,2635,2635,2635,16
|
|
20240417,132800,899121190,2630,2635,2640,2630,163
|
|
20240417,132700,898691715,2635,2635,2635,2635,21
|
|
20240417,132600,898636380,2640,2635,2640,2635,19
|
|
20240417,132500,898586225,2640,2630,2640,2630,12
|
|
20240417,132400,898554645,2630,2630,2630,2630,999
|
|
20240417,132300,895927275,2635,2635,2635,2635,673
|
|
20240417,132200,894153920,2635,2635,2635,2635,78
|
|
20240417,132100,893948390,2635,2635,2635,2635,1721
|
|
20240417,132000,889413555,2630,2640,2640,2630,27
|
|
20240417,131900,889342525,2630,2640,2640,2630,5625
|
|
20240417,131800,874540950,2640,2645,2645,2640,7116
|
|
20240417,131700,855754560,2645,2645,2645,2645,15
|
|
20240417,131600,855714885,2645,2645,2645,2645,113
|
|
20240417,131500,855416000,2645,2640,2645,2640,13
|
|
20240417,131400,855381660,2640,2645,2645,2640,31
|
|
20240417,131300,855299790,2645,2645,2645,2645,30
|
|
20240417,131200,855220440,2645,2645,2645,2645,4608
|
|
20240417,131100,843032280,2645,2650,2650,2645,57
|
|
20240417,131000,842881280,2650,2650,2650,2650,0
|
|
20240417,130900,842881280,2650,2650,2650,2650,150
|
|
20240417,130800,842483780,2650,2645,2650,2645,289
|
|
20240417,130700,841717975,2650,2650,2650,2650,0
|
|
20240417,130600,841717975,2650,2650,2650,2650,2
|
|
20240417,130500,841712675,2645,2645,2645,2645,0
|
|
20240417,130400,841712675,2645,2650,2650,2645,410
|
|
20240417,130300,840626220,2645,2645,2645,2645,0
|
|
20240417,130200,840626220,2645,2645,2645,2645,0
|
|
20240417,130100,840626220,2645,2645,2645,2645,9
|
|
20240417,130000,840602415,2650,2650,2650,2650,150
|
|
20240417,125900,840204915,2650,2650,2650,2645,210
|
|
20240417,125800,839649415,2650,2650,2650,2650,1
|
|
20240417,125700,839646765,2645,2650,2650,2645,1551
|
|
20240417,125600,835539265,2645,2650,2650,2645,326
|
|
20240417,125500,834675865,2650,2650,2650,2650,152
|
|
20240417,125400,834273065,2645,2645,2645,2645,109
|
|
20240417,125300,833984760,2650,2650,2650,2650,666
|
|
20240417,125200,832219860,2650,2655,2655,2650,666
|
|
20240417,125100,830453130,2655,2655,2655,2655,20
|
|
20240417,125000,830400030,2655,2655,2655,2645,185
|
|
20240417,124900,829908960,2655,2655,2655,2655,150
|
|
20240417,124800,829510710,2650,2650,2655,2645,1294
|
|
20240417,124700,826080455,2650,2645,2650,2645,210
|
|
20240417,124600,825524000,2650,2645,2650,2645,101
|
|
20240417,124500,825256850,2645,2650,2650,2645,403
|
|
20240417,124400,824188905,2645,2650,2650,2645,2224
|
|
20240417,124300,818300390,2650,2650,2650,2650,111
|
|
20240417,124200,818006240,2645,2655,2655,2645,11
|
|
20240417,124100,817977135,2645,2645,2645,2645,241
|
|
20240417,124000,817339690,2645,2645,2645,2645,9
|
|
20240417,123900,817315885,2645,2645,2645,2645,100
|
|
20240417,123800,817051385,2645,2645,2645,2645,0
|
|
20240417,123700,817051385,2645,2645,2645,2645,100
|
|
20240417,123600,816786885,2645,2655,2655,2645,1009
|
|
20240417,123500,814108080,2655,2655,2655,2655,12
|
|
20240417,123400,814076220,2650,2650,2650,2650,1005
|
|
20240417,123300,811412970,2645,2645,2645,2645,10
|
|
20240417,123200,811386520,2650,2650,2650,2650,972
|
|
20240417,123100,808810720,2650,2650,2650,2650,210
|
|
20240417,123000,808254220,2650,2645,2650,2645,2021
|
|
20240417,122900,802903075,2645,2650,2650,2645,40
|
|
20240417,122800,802797120,2650,2650,2650,2650,3157
|
|
20240417,122700,794431070,2650,2650,2650,2650,26
|
|
20240417,122600,794362170,2645,2645,2645,2645,136
|
|
20240417,122500,794002450,2645,2645,2645,2645,0
|
|
20240417,122400,794002450,2645,2645,2645,2645,100
|
|
20240417,122300,793737950,2645,2645,2645,2645,39
|
|
20240417,122200,793634795,2645,2650,2650,2645,181
|
|
20240417,122100,793155820,2650,2650,2650,2650,238
|
|
20240417,122000,792525120,2650,2650,2650,2650,359
|
|
20240417,121900,791573770,2650,2645,2650,2645,1101
|
|
20240417,121800,788656165,2650,2645,2650,2645,286
|
|
20240417,121700,787899170,2650,2650,2655,2645,1963
|
|
20240417,121600,782697305,2655,2650,2655,2650,13
|
|
20240417,121500,782662800,2650,2650,2650,2650,752
|
|
20240417,121400,780670000,2650,2650,2650,2650,1
|
|
20240417,121300,780667350,2650,2645,2650,2645,6
|
|
20240417,121200,780651460,2645,2645,2645,2645,9
|
|
20240417,121100,780627655,2645,2645,2645,2645,251
|
|
20240417,121000,779963760,2645,2650,2650,2645,3046
|
|
20240417,120900,771891970,2650,2645,2650,2645,102
|
|
20240417,120800,771622170,2645,2645,2645,2645,336
|
|
20240417,120700,770733450,2645,2645,2645,2645,216
|
|
20240417,120600,770162130,2645,2640,2645,2640,297
|
|
20240417,120500,769376685,2640,2635,2640,2635,2986
|
|
20240417,120400,761496190,2635,2635,2635,2635,393
|
|
20240417,120300,760460635,2630,2630,2630,2630,100
|
|
20240417,120200,760197635,2635,2630,2635,2630,69
|
|
20240417,120100,760016070,2630,2630,2630,2630,9
|
|
20240417,120000,759992400,2630,2630,2630,2630,317
|
|
20240417,115900,759158690,2630,2630,2630,2630,62
|
|
20240417,115800,758995630,2630,2630,2630,2630,342
|
|
20240417,115700,758096170,2625,2630,2630,2625,247
|
|
20240417,115600,757446565,2630,2635,2635,2630,123
|
|
20240417,115500,757123045,2630,2630,2630,2630,499
|
|
20240417,115400,755810675,2630,2630,2635,2630,488
|
|
20240417,115300,754527225,2630,2630,2630,2630,219
|
|
20240417,115200,753951255,2630,2630,2630,2630,417
|
|
20240417,115100,752854545,2635,2630,2635,2630,155
|
|
20240417,115000,752446870,2635,2625,2635,2625,347
|
|
20240417,114900,751535835,2625,2630,2630,2625,218
|
|
20240417,114800,750963580,2635,2625,2635,2625,1466
|
|
20240417,114700,747104315,2625,2630,2630,2625,176
|
|
20240417,114600,746641480,2630,2635,2635,2630,238
|
|
20240417,114500,746015440,2635,2635,2635,2635,100
|
|
20240417,114400,745751940,2630,2630,2630,2630,284
|
|
20240417,114300,745005020,2630,2630,2630,2630,641
|
|
20240417,114200,743319190,2630,2630,2630,2630,218
|
|
20240417,114100,742745850,2630,2630,2635,2630,102
|
|
20240417,114000,742477340,2630,2630,2635,2630,1244
|
|
20240417,113900,739205610,2630,2635,2635,2630,223
|
|
20240417,113800,738619095,2630,2630,2630,2630,140
|
|
20240417,113700,738250895,2630,2630,2630,2630,327
|
|
20240417,113600,737390885,2630,2630,2630,2630,218
|
|
20240417,113500,736817545,2630,2635,2635,2630,444
|
|
20240417,113400,735648280,2635,2635,2635,2635,755
|
|
20240417,113300,733658855,2640,2640,2640,2640,1
|
|
20240417,113200,733656215,2635,2630,2635,2630,368
|
|
20240417,113100,732686785,2630,2630,2630,2630,0
|
|
20240417,113000,732686785,2630,2635,2635,2630,928
|
|
20240417,112900,730245425,2635,2635,2635,2635,401
|
|
20240417,112800,729188790,2630,2630,2630,2630,384
|
|
20240417,112700,728178870,2630,2630,2630,2630,6
|
|
20240417,112600,728163090,2630,2630,2630,2625,2964
|
|
20240417,112500,720378390,2630,2630,2630,2630,254
|
|
20240417,112400,719710370,2630,2630,2635,2630,374
|
|
20240417,112300,718726700,2630,2630,2635,2630,110
|
|
20240417,112200,718437395,2635,2635,2635,2635,383
|
|
20240417,112100,717428190,2635,2635,2635,2635,694
|
|
20240417,112000,715599500,2635,2625,2635,2625,285
|
|
20240417,111900,714849890,2635,2635,2645,2635,600
|
|
20240417,111800,713266900,2630,2625,2630,2625,318
|
|
20240417,111700,712431650,2625,2630,2630,2625,771
|
|
20240417,111600,710404420,2630,2630,2640,2630,432
|
|
20240417,111500,709266335,2625,2645,2645,2625,45
|
|
20240417,111400,709147685,2625,2630,2630,2625,1093
|
|
20240417,111300,706274170,2630,2645,2645,2630,670
|
|
20240417,111200,704503685,2645,2645,2645,2645,1
|
|
20240417,111100,704501040,2630,2630,2630,2630,455
|
|
20240417,111000,703304390,2650,2635,2650,2630,321
|
|
20240417,110900,702459630,2630,2635,2635,2630,227
|
|
20240417,110800,701862465,2635,2645,2645,2635,5
|
|
20240417,110700,701849280,2635,2635,2635,2635,953
|
|
20240417,110600,699338125,2645,2635,2645,2630,228
|
|
20240417,110500,698738430,2635,2635,2645,2635,1526
|
|
20240417,110400,694710995,2650,2640,2650,2640,7
|
|
20240417,110300,694692455,2630,2635,2635,2630,307
|
|
20240417,110200,693883615,2630,2650,2650,2630,339
|
|
20240417,110100,692990905,2650,2640,2650,2635,3842
|
|
20240417,110000,682847760,2630,2625,2630,2625,508
|
|
20240417,105900,681512810,2625,2625,2625,2625,242
|
|
20240417,105800,680877560,2625,2630,2630,2625,427
|
|
20240417,105700,679756675,2630,2630,2630,2630,2
|
|
20240417,105600,679751415,2630,2630,2630,2630,354
|
|
20240417,105500,678820395,2630,2630,2640,2630,573
|
|
20240417,105400,677313335,2625,2625,2625,2625,769
|
|
20240417,105300,675294710,2625,2625,2625,2625,223
|
|
20240417,105200,674709335,2625,2625,2625,2625,227
|
|
20240417,105100,674113460,2645,2630,2645,2630,456
|
|
20240417,105000,672911670,2620,2620,2620,2620,464
|
|
20240417,104900,671695990,2615,2620,2620,2615,725
|
|
20240417,104800,669797580,2620,2615,2620,2615,223
|
|
20240417,104700,669214410,2615,2620,2620,2615,1594
|
|
20240417,104600,665045565,2615,2620,2620,2615,135
|
|
20240417,104500,664691915,2620,2625,2625,2620,1259
|
|
20240417,104400,661390205,2625,2620,2625,2620,445
|
|
20240417,104300,660222960,2620,2625,2625,2620,526
|
|
20240417,104200,658843420,2630,2630,2630,2630,5
|
|
20240417,104100,658830270,2625,2625,2625,2620,342
|
|
20240417,104000,657932570,2630,2630,2630,2630,257
|
|
20240417,103900,657256660,2630,2630,2630,2630,672
|
|
20240417,103800,655489300,2630,2620,2630,2620,346
|
|
20240417,103700,654582770,2620,2630,2630,2620,2389
|
|
20240417,103600,648312810,2635,2630,2640,2630,262
|
|
20240417,103500,647623075,2635,2635,2635,2635,3745
|
|
20240417,103400,637755000,2630,2635,2635,2630,1264
|
|
20240417,103300,634428995,2640,2640,2640,2635,2401
|
|
20240417,103200,628091260,2640,2635,2640,2635,1229
|
|
20240417,103100,624850340,2635,2635,2635,2630,385
|
|
20240417,103000,623837715,2640,2640,2640,2640,75
|
|
20240417,102900,623639715,2645,2630,2675,2630,16689
|
|
20240417,102800,579361105,2625,2625,2625,2625,418
|
|
20240417,102700,578263855,2625,2625,2630,2625,276
|
|
20240417,102600,577539265,2625,2625,2635,2625,279
|
|
20240417,102500,576806540,2635,2620,2635,2620,676
|
|
20240417,102400,575032915,2615,2630,2630,2605,20228
|
|
20240417,102300,522258460,2635,2640,2640,2635,58
|
|
20240417,102200,522105490,2640,2640,2640,2640,0
|
|
20240417,102100,522105490,2640,2615,2645,2615,8420
|
|
20240417,102000,500083325,2615,2615,2615,2610,451
|
|
20240417,101900,498905090,2615,2615,2615,2610,1772
|
|
20240417,101800,494277980,2615,2615,2615,2610,5648
|
|
20240417,101700,479514165,2615,2625,2625,2615,4832
|
|
20240417,101600,466854995,2620,2625,2625,2620,2983
|
|
20240417,101500,459037260,2620,2630,2630,2620,21650
|
|
20240417,101400,402156845,2635,2630,2635,2630,42
|
|
20240417,101300,402046315,2630,2635,2635,2630,2218
|
|
20240417,101200,396204675,2640,2640,2645,2635,154
|
|
20240417,101100,395798150,2645,2645,2645,2645,606
|
|
20240417,101000,394195280,2645,2645,2645,2635,546
|
|
20240417,100900,392751750,2640,2640,2645,2640,2141
|
|
20240417,100800,387099505,2645,2655,2655,2645,1798
|
|
20240417,100700,382343755,2645,2645,2655,2645,464
|
|
20240417,100600,381116415,2645,2650,2650,2645,531
|
|
20240417,100500,379710310,2655,2660,2660,2655,96
|
|
20240417,100400,379455165,2660,2655,2660,2650,1267
|
|
20240417,100300,376094465,2655,2650,2655,2645,1543
|
|
20240417,100200,372004040,2655,2655,2655,2650,629
|
|
20240417,100100,370335135,2650,2655,2655,2650,752
|
|
20240417,100000,368342285,2660,2655,2660,2650,106
|
|
20240417,095900,368061330,2655,2655,2655,2655,1141
|
|
20240417,095800,365031975,2655,2655,2655,2650,356
|
|
20240417,095700,364087325,2655,2660,2660,2655,5
|
|
20240417,095600,364074040,2650,2655,2655,2650,2525
|
|
20240417,095500,357370410,2660,2660,2660,2660,0
|
|
20240417,095400,357370410,2660,2660,2660,2655,613
|
|
20240417,095300,355742640,2660,2655,2660,2655,234
|
|
20240417,095200,355121340,2660,2655,2660,2655,1281
|
|
20240417,095100,351720275,2655,2655,2655,2650,239
|
|
20240417,095000,351086820,2650,2655,2655,2650,281
|
|
20240417,094900,350342075,2655,2655,2655,2650,724
|
|
20240417,094800,348422890,2655,2655,2655,2655,64
|
|
20240417,094700,348252970,2655,2655,2655,2650,558
|
|
20240417,094600,346773040,2655,2640,2655,2640,13221
|
|
20240417,094500,311790365,2645,2640,2645,2640,421
|
|
20240417,094400,310678910,2640,2645,2645,2640,394
|
|
20240417,094300,309637205,2640,2645,2645,2640,400
|
|
20240417,094200,308581185,2645,2645,2645,2640,1214
|
|
20240417,094100,305373050,2645,2650,2650,2640,3301
|
|
20240417,094000,296643090,2650,2645,2650,2645,122
|
|
20240417,093900,296320390,2645,2645,2650,2645,204
|
|
20240417,093800,295780710,2650,2645,2650,2645,874
|
|
20240417,093700,293468950,2650,2645,2650,2645,476
|
|
20240417,093600,292208125,2650,2645,2650,2645,610
|
|
20240417,093500,290594650,2645,2650,2650,2640,223
|
|
20240417,093400,290004765,2640,2650,2650,2640,1954
|
|
20240417,093300,284840275,2650,2650,2650,2650,1109
|
|
20240417,093200,281901425,2650,2645,2650,2645,538
|
|
20240417,093100,280476890,2650,2645,2650,2645,6579
|
|
20240417,093000,263072760,2650,2645,2650,2645,1105
|
|
20240417,092900,260149945,2650,2645,2650,2645,327
|
|
20240417,092800,259284995,2650,2650,2650,2645,549
|
|
20240417,092700,257832245,2650,2650,2650,2650,119
|
|
20240417,092600,257516895,2650,2650,2650,2645,357
|
|
20240417,092500,256572530,2650,2645,2650,2640,759
|
|
20240417,092400,254566765,2650,2645,2650,2640,1143
|
|
20240417,092300,251538685,2650,2645,2650,2640,114
|
|
20240417,092200,251237445,2650,2635,2650,2635,3343
|
|
20240417,092100,242397240,2645,2640,2650,2635,1211
|
|
20240417,092000,239205460,2650,2650,2650,2640,659
|
|
20240417,091900,237462955,2640,2635,2650,2630,1891
|
|
20240417,091800,232465930,2630,2635,2645,2630,614
|
|
20240417,091700,230851005,2645,2625,2645,2625,1150
|
|
20240417,091600,227823760,2630,2620,2630,2615,4727
|
|
20240417,091500,215439005,2625,2635,2635,2625,1479
|
|
20240417,091400,211554390,2635,2650,2650,2605,20050
|
|
20240417,091300,158828110,2655,2650,2655,2645,812
|
|
20240417,091200,156679610,2650,2655,2665,2650,21632
|
|
20240417,091100,99281705,2665,2660,2665,2655,9204
|
|
20240417,091000,74839855,2660,2665,2665,2655,3264
|
|
20240417,090900,66157855,2665,2665,2665,2660,127
|
|
20240417,090800,65819800,2660,2660,2665,2655,1430
|
|
20240417,090700,62020430,2655,2655,2660,2655,1124
|
|
20240417,090600,59035080,2655,2660,2660,2650,5603
|
|
20240417,090500,44159125,2660,2670,2670,2660,1939
|
|
20240417,090400,38991590,2670,2665,2670,2660,4766
|
|
20240417,090300,26286850,2665,2665,2675,2660,7427
|
|
20240417,090200,6453490,2670,2660,2670,2660,1578
|
|
20240417,090100,2243990,2660,2655,2660,2655,218
|
|
20240417,090000,1664200,2650,2650,2650,2650,628
|