639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193600,71479040,2535,2535,2535,2535,2
|
|
20240416,193500,71479040,2535,2535,2535,2535,0
|
|
20240416,193400,71479040,2535,2535,2535,2535,0
|
|
20240416,193300,71479040,2535,2535,2535,2535,0
|
|
20240416,193200,71479040,2535,2535,2535,2535,0
|
|
20240416,193100,71479040,2535,2535,2535,2535,0
|
|
20240416,193000,71479040,2535,2535,2535,2535,0
|
|
20240416,192900,71479040,2535,2535,2535,2535,0
|
|
20240416,192800,71479040,2535,2535,2535,2535,0
|
|
20240416,192700,71479040,2535,2535,2535,2535,0
|
|
20240416,192600,71479040,2535,2535,2535,2535,0
|
|
20240416,192500,71479040,2535,2535,2535,2535,0
|
|
20240416,192400,71479040,2535,2535,2535,2535,0
|
|
20240416,192300,71479040,2535,2535,2535,2535,0
|
|
20240416,192200,71479040,2535,2535,2535,2535,0
|
|
20240416,192100,71479040,2535,2535,2535,2535,0
|
|
20240416,192000,71479040,2535,2535,2535,2535,0
|
|
20240416,191900,71479040,2535,2535,2535,2535,0
|
|
20240416,191800,71479040,2535,2535,2535,2535,0
|
|
20240416,191700,71479040,2535,2535,2535,2535,0
|
|
20240416,191600,71479040,2535,2535,2535,2535,0
|
|
20240416,191500,71479040,2535,2535,2535,2535,0
|
|
20240416,191400,71479040,2535,2535,2535,2535,0
|
|
20240416,191300,71479040,2535,2535,2535,2535,0
|
|
20240416,191200,71479040,2535,2535,2535,2535,0
|
|
20240416,191100,71479040,2535,2535,2535,2535,0
|
|
20240416,191000,71479040,2535,2535,2535,2535,0
|
|
20240416,190900,71479040,2535,2535,2535,2535,0
|
|
20240416,190800,71479040,2535,2535,2535,2535,0
|
|
20240416,190700,71479040,2535,2535,2535,2535,0
|
|
20240416,190600,71479040,2535,2535,2535,2535,2
|
|
20240416,190500,71479040,2535,2535,2535,2535,0
|
|
20240416,190400,71479040,2535,2535,2535,2535,0
|
|
20240416,190300,71479040,2535,2535,2535,2535,0
|
|
20240416,190200,71479040,2535,2535,2535,2535,0
|
|
20240416,190100,71479040,2535,2535,2535,2535,0
|
|
20240416,190000,71479040,2535,2535,2535,2535,0
|
|
20240416,185900,71479040,2535,2535,2535,2535,0
|
|
20240416,185800,71479040,2535,2535,2535,2535,0
|
|
20240416,185700,71479040,2535,2535,2535,2535,0
|
|
20240416,185600,71479040,2535,2535,2535,2535,0
|
|
20240416,185500,71479040,2535,2535,2535,2535,0
|
|
20240416,185400,71479040,2535,2535,2535,2535,0
|
|
20240416,185300,71479040,2535,2535,2535,2535,0
|
|
20240416,185200,71479040,2535,2535,2535,2535,0
|
|
20240416,185100,71479040,2535,2535,2535,2535,0
|
|
20240416,185000,71479040,2535,2535,2535,2535,0
|
|
20240416,184900,71479040,2535,2535,2535,2535,0
|
|
20240416,184800,71479040,2535,2535,2535,2535,0
|
|
20240416,184700,71479040,2535,2535,2535,2535,0
|
|
20240416,184600,71479040,2535,2535,2535,2535,0
|
|
20240416,184500,71479040,2535,2535,2535,2535,0
|
|
20240416,184400,71479040,2535,2535,2535,2535,0
|
|
20240416,184300,71479040,2535,2535,2535,2535,0
|
|
20240416,184200,71479040,2535,2535,2535,2535,0
|
|
20240416,184100,71479040,2535,2535,2535,2535,0
|
|
20240416,184000,71479040,2535,2535,2535,2535,0
|
|
20240416,183900,71479040,2535,2535,2535,2535,0
|
|
20240416,183800,71479040,2535,2535,2535,2535,0
|
|
20240416,183700,71479040,2535,2535,2535,2535,0
|
|
20240416,183600,71479040,2535,2535,2535,2535,2
|
|
20240416,183500,71479040,2535,2535,2535,2535,0
|
|
20240416,183400,71479040,2535,2535,2535,2535,0
|
|
20240416,183300,71479040,2535,2535,2535,2535,0
|
|
20240416,183200,71479040,2535,2535,2535,2535,0
|
|
20240416,183100,71479040,2535,2535,2535,2535,0
|
|
20240416,183000,71479040,2535,2535,2535,2535,0
|
|
20240416,182900,71479040,2535,2535,2535,2535,0
|
|
20240416,182800,71479040,2535,2535,2535,2535,0
|
|
20240416,182700,71479040,2535,2535,2535,2535,0
|
|
20240416,182600,71479040,2535,2535,2535,2535,0
|
|
20240416,182500,71479040,2535,2535,2535,2535,0
|
|
20240416,182400,71479040,2535,2535,2535,2535,0
|
|
20240416,182300,71479040,2535,2535,2535,2535,0
|
|
20240416,182200,71479040,2535,2535,2535,2535,0
|
|
20240416,182100,71479040,2535,2535,2535,2535,0
|
|
20240416,182000,71479040,2535,2535,2535,2535,0
|
|
20240416,181900,71479040,2535,2535,2535,2535,0
|
|
20240416,181800,71479040,2535,2535,2535,2535,0
|
|
20240416,181700,71479040,2535,2535,2535,2535,0
|
|
20240416,181600,71479040,2535,2535,2535,2535,0
|
|
20240416,181500,71479040,2535,2535,2535,2535,0
|
|
20240416,181400,71479040,2535,2535,2535,2535,0
|
|
20240416,181300,71479040,2535,2535,2535,2535,0
|
|
20240416,181200,71479040,2535,2535,2535,2535,0
|
|
20240416,181100,71479040,2535,2535,2535,2535,0
|
|
20240416,181000,71479040,2535,2535,2535,2535,0
|
|
20240416,180900,71479040,2535,2535,2535,2535,0
|
|
20240416,180800,71479040,2535,2535,2535,2535,0
|
|
20240416,180700,71479040,2535,2535,2535,2535,0
|
|
20240416,180600,71479040,2535,2535,2535,2535,2
|
|
20240416,180500,71479040,2535,2535,2535,2535,0
|
|
20240416,180400,71479040,2535,2535,2535,2535,0
|
|
20240416,180300,71479040,2535,2535,2535,2535,0
|
|
20240416,180200,71479040,2535,2535,2535,2535,0
|
|
20240416,180100,71479040,2535,2535,2535,2535,0
|
|
20240416,180000,71479040,2535,2535,2535,2535,0
|
|
20240416,175900,71479040,2535,2535,2535,2535,0
|
|
20240416,175800,71479040,2535,2535,2535,2535,0
|
|
20240416,175700,71479040,2535,2535,2535,2535,0
|
|
20240416,175600,71479040,2535,2535,2535,2535,0
|
|
20240416,175500,71479040,2535,2535,2535,2535,0
|
|
20240416,175400,71479040,2535,2535,2535,2535,0
|
|
20240416,175300,71479040,2535,2535,2535,2535,0
|
|
20240416,175200,71479040,2535,2535,2535,2535,0
|
|
20240416,175100,71479040,2535,2535,2535,2535,0
|
|
20240416,175000,71479040,2535,2535,2535,2535,0
|
|
20240416,174900,71479040,2535,2535,2535,2535,0
|
|
20240416,174800,71479040,2535,2535,2535,2535,0
|
|
20240416,174700,71479040,2535,2535,2535,2535,0
|
|
20240416,174600,71479040,2535,2535,2535,2535,0
|
|
20240416,174500,71479040,2535,2535,2535,2535,0
|
|
20240416,174400,71479040,2535,2535,2535,2535,0
|
|
20240416,174300,71479040,2535,2535,2535,2535,0
|
|
20240416,174200,71479040,2535,2535,2535,2535,0
|
|
20240416,174100,71479040,2535,2535,2535,2535,0
|
|
20240416,174000,71479040,2535,2535,2535,2535,0
|
|
20240416,173900,71479040,2535,2535,2535,2535,0
|
|
20240416,173800,71479040,2535,2535,2535,2535,0
|
|
20240416,173700,71479040,2535,2535,2535,2535,0
|
|
20240416,173600,71479040,2535,2535,2535,2535,2
|
|
20240416,173500,71479040,2535,2535,2535,2535,0
|
|
20240416,173400,71479040,2535,2535,2535,2535,0
|
|
20240416,173300,71479040,2535,2535,2535,2535,0
|
|
20240416,173200,71479040,2535,2535,2535,2535,0
|
|
20240416,173100,71479040,2535,2535,2535,2535,0
|
|
20240416,173000,71479040,2535,2535,2535,2535,0
|
|
20240416,172900,71479040,2535,2535,2535,2535,0
|
|
20240416,172800,71479040,2535,2535,2535,2535,0
|
|
20240416,172700,71479040,2535,2535,2535,2535,0
|
|
20240416,172600,71479040,2535,2535,2535,2535,0
|
|
20240416,172500,71479040,2535,2535,2535,2535,0
|
|
20240416,172400,71479040,2535,2535,2535,2535,0
|
|
20240416,172300,71479040,2535,2535,2535,2535,0
|
|
20240416,172200,71479040,2535,2535,2535,2535,0
|
|
20240416,172100,71479040,2535,2535,2535,2535,0
|
|
20240416,172000,71479040,2535,2535,2535,2535,0
|
|
20240416,171900,71479040,2535,2535,2535,2535,0
|
|
20240416,171800,71479040,2535,2535,2535,2535,0
|
|
20240416,171700,71479040,2535,2535,2535,2535,0
|
|
20240416,171600,71479040,2535,2535,2535,2535,0
|
|
20240416,171500,71479040,2535,2535,2535,2535,0
|
|
20240416,171400,71479040,2535,2535,2535,2535,0
|
|
20240416,171300,71479040,2535,2535,2535,2535,0
|
|
20240416,171200,71479040,2535,2535,2535,2535,0
|
|
20240416,171100,71479040,2535,2535,2535,2535,0
|
|
20240416,171000,71479040,2535,2535,2535,2535,0
|
|
20240416,170900,71479040,2535,2535,2535,2535,0
|
|
20240416,170800,71479040,2535,2535,2535,2535,0
|
|
20240416,170700,71479040,2535,2535,2535,2535,0
|
|
20240416,170600,71479040,2535,2535,2535,2535,2
|
|
20240416,170500,71479040,2535,2535,2535,2535,0
|
|
20240416,170400,71479040,2535,2535,2535,2535,0
|
|
20240416,170300,71479040,2535,2535,2535,2535,0
|
|
20240416,170200,71479040,2535,2535,2535,2535,0
|
|
20240416,170100,71479040,2535,2535,2535,2535,0
|
|
20240416,170000,71479040,2535,2535,2535,2535,0
|
|
20240416,165900,71479040,2535,2535,2535,2535,0
|
|
20240416,165800,71479040,2535,2535,2535,2535,0
|
|
20240416,165700,71479040,2535,2535,2535,2535,0
|
|
20240416,165600,71479040,2535,2535,2535,2535,0
|
|
20240416,165500,71479040,2535,2535,2535,2535,0
|
|
20240416,165400,71479040,2535,2535,2535,2535,0
|
|
20240416,165300,71479040,2535,2535,2535,2535,0
|
|
20240416,165200,71479040,2535,2535,2535,2535,0
|
|
20240416,165100,71479040,2535,2535,2535,2535,0
|
|
20240416,165000,71479040,2535,2535,2535,2535,0
|
|
20240416,164900,71479040,2535,2535,2535,2535,0
|
|
20240416,164800,71479040,2535,2535,2535,2535,0
|
|
20240416,164700,71479040,2535,2535,2535,2535,0
|
|
20240416,164600,71479040,2535,2535,2535,2535,0
|
|
20240416,164500,71479040,2535,2535,2535,2535,0
|
|
20240416,164400,71479040,2535,2535,2535,2535,0
|
|
20240416,164300,71479040,2535,2535,2535,2535,0
|
|
20240416,164200,71479040,2535,2535,2535,2535,0
|
|
20240416,164100,71479040,2535,2535,2535,2535,0
|
|
20240416,164000,71479040,2535,2535,2535,2535,0
|
|
20240416,163900,71479040,2535,2535,2535,2535,0
|
|
20240416,163800,71479040,2535,2535,2535,2535,0
|
|
20240416,163700,71479040,2535,2535,2535,2535,0
|
|
20240416,163600,71479040,2535,2535,2535,2535,2
|
|
20240416,163500,71479040,2535,2535,2535,2535,0
|
|
20240416,163400,71479040,2535,2535,2535,2535,0
|
|
20240416,163300,71479040,2535,2535,2535,2535,0
|
|
20240416,163200,71479040,2535,2535,2535,2535,0
|
|
20240416,163100,71479040,2535,2535,2535,2535,0
|
|
20240416,163000,71479040,2535,2535,2535,2535,0
|
|
20240416,162900,71479040,2535,2535,2535,2535,0
|
|
20240416,162800,71479040,2535,2535,2535,2535,0
|
|
20240416,162700,71479040,2535,2535,2535,2535,0
|
|
20240416,162600,71479040,2535,2535,2535,2535,0
|
|
20240416,162500,71479040,2535,2535,2535,2535,0
|
|
20240416,162400,71479040,2535,2535,2535,2535,0
|
|
20240416,162300,71479040,2535,2535,2535,2535,0
|
|
20240416,162200,71479040,2535,2535,2535,2535,0
|
|
20240416,162100,71479040,2535,2535,2535,2535,0
|
|
20240416,162000,71479040,2535,2535,2535,2535,0
|
|
20240416,161900,71479040,2535,2535,2535,2535,0
|
|
20240416,161800,71479040,2535,2535,2535,2535,0
|
|
20240416,161700,71479040,2535,2535,2535,2535,0
|
|
20240416,161600,71479040,2535,2535,2535,2535,0
|
|
20240416,161500,71479040,2535,2535,2535,2535,0
|
|
20240416,161400,71479040,2535,2535,2535,2535,0
|
|
20240416,161300,71479040,2535,2535,2535,2535,0
|
|
20240416,161200,71479040,2535,2535,2535,2535,0
|
|
20240416,161100,71479040,2535,2535,2535,2535,0
|
|
20240416,161000,71479040,2535,2535,2535,2535,0
|
|
20240416,160900,71479040,2535,2535,2535,2535,0
|
|
20240416,160800,71479040,2535,2535,2535,2535,0
|
|
20240416,160700,71479040,2535,2535,2535,2535,0
|
|
20240416,160600,71479040,2535,2535,2535,2535,2
|
|
20240416,160500,71479040,2535,2535,2535,2535,0
|
|
20240416,160400,71479040,2535,2535,2535,2535,0
|
|
20240416,160300,71479040,2535,2535,2535,2535,0
|
|
20240416,160200,71479040,2535,2535,2535,2535,0
|
|
20240416,160100,71479040,2535,2535,2535,2535,0
|
|
20240416,160000,71479040,2535,2535,2535,2535,0
|
|
20240416,155900,71479040,2535,2535,2535,2535,0
|
|
20240416,155800,71479040,2535,2535,2535,2535,0
|
|
20240416,155700,71479040,2535,2535,2535,2535,0
|
|
20240416,155600,71479040,2535,2535,2535,2535,0
|
|
20240416,155500,71479040,2535,2535,2535,2535,0
|
|
20240416,155400,71479040,2535,2535,2535,2535,0
|
|
20240416,155300,71479040,2535,2535,2535,2535,0
|
|
20240416,155200,71479040,2535,2535,2535,2535,0
|
|
20240416,155100,71479040,2535,2535,2535,2535,0
|
|
20240416,155000,71479040,2535,2535,2535,2535,0
|
|
20240416,154900,71479040,2535,2535,2535,2535,0
|
|
20240416,154800,71479040,2535,2535,2535,2535,0
|
|
20240416,154700,71479040,2535,2535,2535,2535,0
|
|
20240416,154600,71479040,2535,2535,2535,2535,0
|
|
20240416,154500,71479040,2535,2535,2535,2535,0
|
|
20240416,154400,71479040,2535,2535,2535,2535,0
|
|
20240416,154300,71479040,2535,2535,2535,2535,0
|
|
20240416,154200,71479040,2535,2535,2535,2535,0
|
|
20240416,154100,71479040,2535,2535,2535,2535,0
|
|
20240416,154000,71479040,2535,2535,2535,2535,0
|
|
20240416,153900,71479040,2535,2535,2535,2535,0
|
|
20240416,153800,71479040,2535,2535,2535,2535,0
|
|
20240416,153700,71479040,2535,2535,2535,2535,0
|
|
20240416,153600,71479040,2535,2535,2535,2535,2
|
|
20240416,153500,71479040,2535,2535,2535,2535,0
|
|
20240416,153400,71479040,2535,2535,2535,2535,0
|
|
20240416,153300,71479040,2535,2535,2535,2535,0
|
|
20240416,153200,71479040,2535,2535,2535,2535,0
|
|
20240416,153100,71479040,2535,2535,2535,2535,0
|
|
20240416,153000,71479040,2535,2535,2535,2535,0
|
|
20240416,152900,71479040,2535,2535,2535,2535,0
|
|
20240416,152800,71479040,2535,2535,2535,2535,0
|
|
20240416,152700,71479040,2535,2535,2535,2535,0
|
|
20240416,152600,71479040,2535,2535,2535,2535,0
|
|
20240416,152500,71479040,2535,2535,2535,2535,0
|
|
20240416,152400,71479040,2535,2535,2535,2535,0
|
|
20240416,152300,71479040,2535,2535,2535,2535,0
|
|
20240416,152200,71479040,2535,2535,2535,2535,0
|
|
20240416,152100,71479040,2535,2535,2535,2535,0
|
|
20240416,152000,71479040,2535,2535,2535,2535,0
|
|
20240416,151900,71479040,2535,2535,2535,2535,0
|
|
20240416,151800,71479040,2535,2535,2535,2535,2
|
|
20240416,151700,71473970,2530,2530,2530,2530,0
|
|
20240416,151600,71473970,2530,2530,2530,2530,0
|
|
20240416,151500,71473970,2530,2530,2530,2530,0
|
|
20240416,151400,71473970,2530,2530,2530,2530,0
|
|
20240416,151300,71473970,2530,2530,2530,2530,0
|
|
20240416,151200,71473970,2530,2530,2530,2530,0
|
|
20240416,151100,71473970,2530,2530,2530,2530,0
|
|
20240416,151000,71473970,2530,2530,2530,2530,0
|
|
20240416,150900,71473970,2530,2530,2530,2530,0
|
|
20240416,150800,71473970,2530,2530,2530,2530,0
|
|
20240416,150700,71473970,2530,2530,2530,2530,0
|
|
20240416,150600,71473970,2530,2530,2530,2530,0
|
|
20240416,150500,71473970,2530,2530,2530,2530,0
|
|
20240416,150400,71473970,2530,2530,2530,2530,0
|
|
20240416,150300,71473970,2530,2530,2530,2530,0
|
|
20240416,150200,71473970,2530,2530,2530,2530,0
|
|
20240416,150100,71473970,2530,2530,2530,2530,7
|
|
20240416,150000,71456260,2530,2530,2530,2530,197
|
|
20240416,145900,70957850,2535,2535,2535,2535,0
|
|
20240416,145800,70957850,2535,2535,2535,2535,0
|
|
20240416,145700,70957850,2535,2535,2535,2535,0
|
|
20240416,145600,70957850,2535,2535,2535,2535,0
|
|
20240416,145500,70957850,2535,2535,2535,2535,0
|
|
20240416,145400,70957850,2535,2535,2535,2535,0
|
|
20240416,145300,70957850,2535,2535,2535,2535,0
|
|
20240416,145200,70957850,2535,2535,2535,2535,0
|
|
20240416,145100,70957850,2535,2535,2535,2535,0
|
|
20240416,145000,70957850,2535,2535,2535,2535,5
|
|
20240416,144900,70945175,2535,2535,2535,2535,15
|
|
20240416,144800,70907150,2535,2535,2535,2535,0
|
|
20240416,144700,70907150,2535,2535,2535,2535,1
|
|
20240416,144600,70904615,2535,2535,2535,2535,0
|
|
20240416,144500,70904615,2535,2535,2535,2535,0
|
|
20240416,144400,70904615,2535,2535,2535,2535,2
|
|
20240416,144300,70899545,2530,2530,2530,2530,0
|
|
20240416,144200,70899545,2530,2530,2530,2530,0
|
|
20240416,144100,70899545,2530,2530,2530,2530,0
|
|
20240416,144000,70899545,2530,2530,2530,2530,3
|
|
20240416,143900,70891955,2535,2535,2535,2535,1
|
|
20240416,143800,70889420,2535,2535,2535,2535,1
|
|
20240416,143700,70886885,2530,2530,2530,2530,0
|
|
20240416,143600,70886885,2530,2530,2530,2530,30
|
|
20240416,143500,70810985,2530,2535,2535,2530,2
|
|
20240416,143400,70805920,2530,2530,2530,2530,30
|
|
20240416,143300,70730020,2530,2530,2530,2530,0
|
|
20240416,143200,70730020,2530,2530,2530,2530,20
|
|
20240416,143100,70679420,2530,2530,2530,2530,0
|
|
20240416,143000,70679420,2530,2530,2530,2530,0
|
|
20240416,142900,70679420,2530,2530,2530,2530,0
|
|
20240416,142800,70679420,2530,2530,2530,2530,0
|
|
20240416,142700,70679420,2530,2530,2530,2530,38
|
|
20240416,142600,70583280,2530,2530,2530,2530,0
|
|
20240416,142500,70583280,2530,2530,2530,2530,0
|
|
20240416,142400,70583280,2530,2530,2530,2530,0
|
|
20240416,142300,70583280,2530,2530,2530,2530,0
|
|
20240416,142200,70583280,2530,2530,2530,2530,0
|
|
20240416,142100,70583280,2530,2530,2530,2530,0
|
|
20240416,142000,70583280,2530,2530,2530,2530,0
|
|
20240416,141900,70583280,2530,2530,2530,2530,1
|
|
20240416,141800,70580750,2530,2530,2530,2530,100
|
|
20240416,141700,70327750,2530,2530,2530,2530,0
|
|
20240416,141600,70327750,2530,2530,2530,2530,0
|
|
20240416,141500,70327750,2530,2530,2530,2530,0
|
|
20240416,141400,70327750,2530,2530,2530,2530,0
|
|
20240416,141300,70327750,2530,2530,2530,2530,0
|
|
20240416,141200,70327750,2530,2530,2530,2530,0
|
|
20240416,141100,70327750,2530,2530,2530,2530,0
|
|
20240416,141000,70327750,2530,2530,2530,2530,0
|
|
20240416,140900,70327750,2530,2530,2530,2530,1
|
|
20240416,140800,70325220,2530,2530,2530,2530,0
|
|
20240416,140700,70325220,2530,2530,2530,2530,0
|
|
20240416,140600,70325220,2530,2530,2530,2530,0
|
|
20240416,140500,70325220,2530,2530,2530,2530,0
|
|
20240416,140400,70325220,2530,2530,2530,2530,0
|
|
20240416,140300,70325220,2530,2530,2530,2530,0
|
|
20240416,140200,70325220,2530,2530,2530,2530,4
|
|
20240416,140100,70315100,2530,2530,2530,2530,1
|
|
20240416,140000,70312570,2525,2525,2525,2525,0
|
|
20240416,135900,70312570,2525,2525,2525,2525,0
|
|
20240416,135800,70312570,2525,2525,2525,2525,0
|
|
20240416,135700,70312570,2525,2525,2525,2525,0
|
|
20240416,135600,70312570,2525,2525,2525,2525,0
|
|
20240416,135500,70312570,2525,2525,2525,2525,0
|
|
20240416,135400,70312570,2525,2525,2525,2525,0
|
|
20240416,135300,70312570,2525,2525,2525,2525,0
|
|
20240416,135200,70312570,2525,2525,2525,2525,0
|
|
20240416,135100,70312570,2525,2525,2525,2525,0
|
|
20240416,135000,70312570,2525,2525,2525,2525,0
|
|
20240416,134900,70312570,2525,2525,2525,2525,0
|
|
20240416,134800,70312570,2525,2525,2525,2525,0
|
|
20240416,134700,70312570,2525,2525,2525,2525,0
|
|
20240416,134600,70312570,2525,2525,2525,2525,0
|
|
20240416,134500,70312570,2525,2525,2525,2525,0
|
|
20240416,134400,70312570,2525,2525,2525,2525,0
|
|
20240416,134300,70312570,2525,2525,2525,2525,210
|
|
20240416,134200,69782320,2525,2525,2525,2525,200
|
|
20240416,134100,69277320,2525,2525,2525,2525,200
|
|
20240416,134000,68772320,2520,2520,2520,2520,0
|
|
20240416,133900,68772320,2520,2520,2520,2520,0
|
|
20240416,133800,68772320,2520,2520,2520,2520,0
|
|
20240416,133700,68772320,2520,2520,2520,2520,0
|
|
20240416,133600,68772320,2520,2520,2520,2520,0
|
|
20240416,133500,68772320,2520,2520,2520,2520,0
|
|
20240416,133400,68772320,2520,2520,2520,2520,0
|
|
20240416,133300,68772320,2520,2520,2520,2520,441
|
|
20240416,133200,67661000,2520,2520,2520,2520,0
|
|
20240416,133100,67661000,2520,2520,2520,2520,0
|
|
20240416,133000,67661000,2520,2520,2520,2520,0
|
|
20240416,132900,67661000,2520,2520,2520,2520,0
|
|
20240416,132800,67661000,2520,2520,2520,2520,0
|
|
20240416,132700,67661000,2520,2520,2520,2520,0
|
|
20240416,132600,67661000,2520,2520,2520,2520,0
|
|
20240416,132500,67661000,2520,2520,2520,2520,18
|
|
20240416,132400,67615640,2520,2520,2520,2520,0
|
|
20240416,132300,67615640,2520,2520,2520,2520,0
|
|
20240416,132200,67615640,2520,2520,2520,2520,0
|
|
20240416,132100,67615640,2520,2520,2520,2520,0
|
|
20240416,132000,67615640,2520,2520,2520,2520,0
|
|
20240416,131900,67615640,2520,2520,2520,2520,0
|
|
20240416,131800,67615640,2520,2520,2520,2520,0
|
|
20240416,131700,67615640,2520,2520,2520,2520,0
|
|
20240416,131600,67615640,2520,2520,2520,2520,0
|
|
20240416,131500,67615640,2520,2520,2520,2520,0
|
|
20240416,131400,67615640,2520,2520,2520,2520,0
|
|
20240416,131300,67615640,2520,2520,2520,2520,0
|
|
20240416,131200,67615640,2520,2520,2520,2520,0
|
|
20240416,131100,67615640,2520,2520,2520,2520,0
|
|
20240416,131000,67615640,2520,2520,2520,2520,0
|
|
20240416,130900,67615640,2520,2520,2520,2520,0
|
|
20240416,130800,67615640,2520,2520,2520,2520,0
|
|
20240416,130700,67615640,2520,2520,2520,2520,0
|
|
20240416,130600,67615640,2520,2520,2520,2520,0
|
|
20240416,130500,67615640,2520,2520,2520,2520,0
|
|
20240416,130400,67615640,2520,2520,2520,2520,0
|
|
20240416,130300,67615640,2520,2520,2520,2520,0
|
|
20240416,130200,67615640,2520,2520,2520,2520,0
|
|
20240416,130100,67615640,2520,2520,2520,2520,0
|
|
20240416,130000,67615640,2520,2520,2520,2520,0
|
|
20240416,125900,67615640,2520,2520,2520,2520,4
|
|
20240416,125800,67605560,2520,2520,2520,2520,0
|
|
20240416,125700,67605560,2520,2520,2520,2520,0
|
|
20240416,125600,67605560,2520,2520,2520,2520,300
|
|
20240416,125500,66849560,2520,2520,2520,2520,0
|
|
20240416,125400,66849560,2520,2520,2520,2520,0
|
|
20240416,125300,66849560,2520,2520,2520,2520,0
|
|
20240416,125200,66849560,2520,2520,2520,2520,0
|
|
20240416,125100,66849560,2520,2520,2520,2520,0
|
|
20240416,125000,66849560,2520,2520,2520,2520,0
|
|
20240416,124900,66849560,2520,2520,2520,2520,0
|
|
20240416,124800,66849560,2520,2520,2520,2520,0
|
|
20240416,124700,66849560,2520,2520,2520,2520,0
|
|
20240416,124600,66849560,2520,2520,2520,2520,0
|
|
20240416,124500,66849560,2520,2520,2520,2520,0
|
|
20240416,124400,66849560,2520,2520,2520,2520,0
|
|
20240416,124300,66849560,2520,2520,2520,2520,0
|
|
20240416,124200,66849560,2520,2520,2520,2520,0
|
|
20240416,124100,66849560,2520,2515,2520,2515,26
|
|
20240416,124000,66784060,2520,2520,2520,2520,0
|
|
20240416,123900,66784060,2520,2520,2520,2520,0
|
|
20240416,123800,66784060,2520,2520,2520,2520,0
|
|
20240416,123700,66784060,2520,2520,2520,2520,0
|
|
20240416,123600,66784060,2520,2520,2520,2520,0
|
|
20240416,123500,66784060,2520,2520,2520,2520,0
|
|
20240416,123400,66784060,2520,2520,2520,2520,0
|
|
20240416,123300,66784060,2520,2520,2520,2520,0
|
|
20240416,123200,66784060,2520,2520,2520,2520,0
|
|
20240416,123100,66784060,2520,2520,2520,2520,0
|
|
20240416,123000,66784060,2520,2520,2520,2520,0
|
|
20240416,122900,66784060,2520,2520,2520,2520,0
|
|
20240416,122800,66784060,2520,2520,2520,2520,0
|
|
20240416,122700,66784060,2520,2520,2520,2520,0
|
|
20240416,122600,66784060,2520,2520,2520,2520,0
|
|
20240416,122500,66784060,2520,2520,2520,2520,0
|
|
20240416,122400,66784060,2520,2520,2520,2520,8
|
|
20240416,122300,66763900,2510,2510,2510,2510,1
|
|
20240416,122200,66761390,2520,2520,2520,2520,0
|
|
20240416,122100,66761390,2520,2520,2520,2520,0
|
|
20240416,122000,66761390,2520,2520,2520,2520,0
|
|
20240416,121900,66761390,2520,2520,2520,2520,0
|
|
20240416,121800,66761390,2520,2520,2520,2520,0
|
|
20240416,121700,66761390,2520,2520,2520,2520,0
|
|
20240416,121600,66761390,2520,2505,2520,2505,102
|
|
20240416,121500,66504800,2510,2510,2510,2510,0
|
|
20240416,121400,66504800,2510,2510,2510,2510,0
|
|
20240416,121300,66504800,2510,2510,2510,2510,0
|
|
20240416,121200,66504800,2510,2510,2510,2510,0
|
|
20240416,121100,66504800,2510,2510,2510,2510,0
|
|
20240416,121000,66504800,2510,2510,2510,2510,0
|
|
20240416,120900,66504800,2510,2510,2510,2510,0
|
|
20240416,120800,66504800,2510,2510,2510,2510,0
|
|
20240416,120700,66504800,2510,2510,2510,2510,0
|
|
20240416,120600,66504800,2510,2510,2510,2510,0
|
|
20240416,120500,66504800,2510,2510,2510,2510,0
|
|
20240416,120400,66504800,2510,2510,2510,2510,0
|
|
20240416,120300,66504800,2510,2510,2510,2510,0
|
|
20240416,120200,66504800,2510,2515,2515,2510,2
|
|
20240416,120100,66499775,2510,2510,2510,2510,1
|
|
20240416,120000,66497265,2510,2500,2510,2500,13
|
|
20240416,115900,66464755,2500,2500,2500,2500,0
|
|
20240416,115800,66464755,2500,2500,2500,2500,10
|
|
20240416,115700,66439755,2505,2500,2505,2500,51
|
|
20240416,115600,66312250,2500,2500,2500,2500,11
|
|
20240416,115500,66284750,2505,2505,2505,2505,200
|
|
20240416,115400,65783750,2495,2505,2505,2495,511
|
|
20240416,115300,64503805,2495,2495,2495,2495,1
|
|
20240416,115200,64501310,2495,2495,2495,2495,11
|
|
20240416,115100,64473865,2495,2495,2495,2495,11
|
|
20240416,115000,64446420,2495,2495,2495,2495,0
|
|
20240416,114900,64446420,2495,2495,2495,2495,11
|
|
20240416,114800,64418975,2495,2495,2495,2495,1
|
|
20240416,114700,64416480,2500,2500,2500,2500,11
|
|
20240416,114600,64388980,2500,2500,2500,2500,5
|
|
20240416,114500,64376480,2500,2500,2500,2500,6
|
|
20240416,114400,64361480,2495,2495,2495,2495,11
|
|
20240416,114300,64334035,2495,2495,2495,2495,0
|
|
20240416,114200,64334035,2495,2495,2495,2495,12
|
|
20240416,114100,64304095,2495,2495,2495,2495,0
|
|
20240416,114000,64304095,2495,2495,2495,2495,11
|
|
20240416,113900,64276650,2495,2495,2495,2495,0
|
|
20240416,113800,64276650,2495,2495,2495,2495,11
|
|
20240416,113700,64249205,2495,2495,2495,2495,1
|
|
20240416,113600,64246710,2495,2495,2495,2495,11
|
|
20240416,113500,64219265,2495,2495,2495,2495,11
|
|
20240416,113400,64191820,2495,2495,2495,2495,0
|
|
20240416,113300,64191820,2495,2495,2495,2495,12
|
|
20240416,113200,64161880,2495,2495,2495,2495,0
|
|
20240416,113100,64161880,2495,2495,2495,2495,11
|
|
20240416,113000,64134435,2495,2495,2495,2495,0
|
|
20240416,112900,64134435,2495,2495,2495,2495,11
|
|
20240416,112800,64106990,2495,2495,2495,2495,12
|
|
20240416,112700,64077050,2495,2495,2495,2495,0
|
|
20240416,112600,64077050,2495,2495,2495,2495,11
|
|
20240416,112500,64049605,2495,2495,2495,2495,0
|
|
20240416,112400,64049605,2495,2495,2495,2495,12
|
|
20240416,112300,64019665,2495,2495,2495,2495,0
|
|
20240416,112200,64019665,2495,2500,2500,2495,12
|
|
20240416,112100,63989720,2505,2505,2505,2505,2
|
|
20240416,112000,63984710,2495,2495,2495,2495,10
|
|
20240416,111900,63959760,2495,2495,2495,2495,11
|
|
20240416,111800,63932315,2495,2495,2495,2495,0
|
|
20240416,111700,63932315,2495,2495,2495,2495,12
|
|
20240416,111600,63902375,2495,2495,2495,2495,0
|
|
20240416,111500,63902375,2495,2495,2495,2495,11
|
|
20240416,111400,63874930,2495,2495,2495,2495,0
|
|
20240416,111300,63874930,2495,2495,2495,2495,12
|
|
20240416,111200,63844990,2495,2495,2495,2495,11
|
|
20240416,111100,63817545,2495,2495,2495,2495,0
|
|
20240416,111000,63817545,2495,2495,2495,2495,11
|
|
20240416,110900,63790100,2495,2495,2495,2495,1
|
|
20240416,110800,63787605,2495,2495,2495,2495,11
|
|
20240416,110700,63760160,2500,2500,2500,2500,0
|
|
20240416,110600,63760160,2500,2495,2500,2495,19
|
|
20240416,110500,63712715,2495,2495,2495,2495,0
|
|
20240416,110400,63712715,2495,2495,2495,2495,348
|
|
20240416,110300,62844455,2495,2495,2495,2495,11
|
|
20240416,110200,62817010,2495,2495,2495,2495,1
|
|
20240416,110100,62814515,2495,2495,2495,2495,11
|
|
20240416,110000,62787070,2495,2495,2495,2495,0
|
|
20240416,105900,62787070,2495,2500,2500,2495,31
|
|
20240416,105800,62709625,2500,2500,2500,2500,0
|
|
20240416,105700,62709625,2500,2500,2500,2500,12
|
|
20240416,105600,62679625,2500,2500,2500,2500,10
|
|
20240416,105500,62654625,2500,2500,2500,2500,0
|
|
20240416,105400,62654625,2500,2500,2500,2500,11
|
|
20240416,105300,62627125,2505,2500,2505,2500,2
|
|
20240416,105200,62622120,2500,2500,2500,2500,11
|
|
20240416,105100,62594620,2500,2500,2500,2500,0
|
|
20240416,105000,62594620,2500,2500,2500,2500,11
|
|
20240416,104900,62567120,2500,2500,2500,2500,1
|
|
20240416,104800,62564620,2500,2500,2500,2500,11
|
|
20240416,104700,62537120,2500,2500,2500,2500,11
|
|
20240416,104600,62509620,2500,2500,2500,2500,0
|
|
20240416,104500,62509620,2500,2500,2500,2500,11
|
|
20240416,104400,62482120,2495,2495,2495,2495,5
|
|
20240416,104300,62469645,2495,2500,2500,2495,769
|
|
20240416,104200,60547420,2500,2500,2500,2500,1
|
|
20240416,104100,60544920,2500,2500,2500,2500,11
|
|
20240416,104000,60517420,2500,2500,2500,2500,11
|
|
20240416,103900,60489920,2505,2505,2505,2505,1
|
|
20240416,103800,60487415,2500,2500,2500,2500,12
|
|
20240416,103700,60457415,2500,2500,2500,2500,0
|
|
20240416,103600,60457415,2500,2500,2500,2500,11
|
|
20240416,103500,60429915,2500,2500,2500,2500,0
|
|
20240416,103400,60429915,2500,2500,2500,2500,11
|
|
20240416,103300,60402415,2500,2500,2500,2500,1
|
|
20240416,103200,60399915,2500,2500,2500,2500,11
|
|
20240416,103100,60372415,2500,2500,2500,2500,10
|
|
20240416,103000,60347415,2500,2500,2500,2500,0
|
|
20240416,102900,60347415,2500,2500,2500,2500,12
|
|
20240416,102800,60317415,2500,2500,2500,2500,0
|
|
20240416,102700,60317415,2500,2505,2505,2500,16
|
|
20240416,102600,60277390,2500,2500,2500,2500,45
|
|
20240416,102500,60164890,2500,2505,2505,2500,15
|
|
20240416,102400,60127370,2500,2505,2505,2500,112
|
|
20240416,102300,59846870,2500,2500,2500,2500,0
|
|
20240416,102200,59846870,2500,2500,2500,2500,20
|
|
20240416,102100,59796870,2500,2500,2500,2500,0
|
|
20240416,102000,59796870,2500,2500,2500,2500,12
|
|
20240416,101900,59766870,2505,2505,2505,2505,0
|
|
20240416,101800,59766870,2505,2505,2505,2505,3
|
|
20240416,101700,59759355,2510,2510,2510,2510,2
|
|
20240416,101600,59754335,2500,2500,2500,2500,68
|
|
20240416,101500,59584335,2500,2500,2500,2500,11
|
|
20240416,101400,59556835,2500,2500,2500,2500,0
|
|
20240416,101300,59556835,2500,2500,2500,2500,12
|
|
20240416,101200,59526835,2500,2500,2500,2500,0
|
|
20240416,101100,59526835,2500,2500,2500,2500,11
|
|
20240416,101000,59499335,2500,2500,2500,2500,80
|
|
20240416,100900,59299335,2500,2500,2500,2500,12
|
|
20240416,100800,59269335,2500,2500,2500,2500,11
|
|
20240416,100700,59241835,2500,2500,2500,2500,0
|
|
20240416,100600,59241835,2500,2500,2500,2500,10
|
|
20240416,100500,59216835,2500,2500,2500,2500,0
|
|
20240416,100400,59216835,2500,2500,2500,2500,12
|
|
20240416,100300,59186835,2500,2500,2500,2500,0
|
|
20240416,100200,59186835,2500,2500,2500,2500,11
|
|
20240416,100100,59159335,2500,2500,2500,2500,0
|
|
20240416,100000,59159335,2500,2500,2500,2500,12
|
|
20240416,095900,59129335,2500,2500,2500,2500,11
|
|
20240416,095800,59101835,2500,2500,2500,2500,1
|
|
20240416,095700,59099335,2500,2500,2500,2500,11
|
|
20240416,095600,59071835,2500,2500,2500,2500,0
|
|
20240416,095500,59071835,2500,2500,2500,2500,11
|
|
20240416,095400,59044335,2500,2500,2500,2500,0
|
|
20240416,095300,59044335,2500,2505,2505,2500,12
|
|
20240416,095200,59014330,2500,2510,2510,2500,211
|
|
20240416,095100,58484830,2505,2500,2505,2500,4711
|
|
20240416,095000,46703165,2495,2495,2495,2495,333
|
|
20240416,094900,45872330,2500,2500,2500,2495,1274
|
|
20240416,094800,42687335,2500,2500,2500,2495,65
|
|
20240416,094700,42524890,2490,2490,2490,2490,0
|
|
20240416,094600,42524890,2490,2520,2520,2490,5732
|
|
20240416,094500,28190100,2525,2525,2525,2525,121
|
|
20240416,094400,27884575,2525,2525,2525,2525,1
|
|
20240416,094300,27882050,2535,2535,2535,2530,50
|
|
20240416,094200,27755410,2535,2535,2535,2530,18
|
|
20240416,094100,27709830,2530,2530,2530,2530,10
|
|
20240416,094000,27684530,2530,2530,2530,2530,1
|
|
20240416,093900,27682000,2530,2530,2530,2530,11
|
|
20240416,093800,27654170,2530,2530,2530,2530,1
|
|
20240416,093700,27651640,2530,2530,2530,2530,11
|
|
20240416,093600,27623810,2530,2535,2535,2530,134
|
|
20240416,093500,27284185,2535,2535,2535,2535,69
|
|
20240416,093400,27109270,2530,2530,2530,2530,11
|
|
20240416,093300,27081440,2530,2530,2530,2530,1
|
|
20240416,093200,27078910,2530,2535,2535,2530,12
|
|
20240416,093100,27048545,2530,2525,2530,2525,122
|
|
20240416,093000,26739925,2525,2520,2525,2520,28
|
|
20240416,092900,26669275,2515,2510,2515,2510,12
|
|
20240416,092800,26639150,2510,2510,2510,2510,0
|
|
20240416,092700,26639150,2510,2515,2515,2500,70
|
|
20240416,092600,26463535,2505,2505,2505,2505,0
|
|
20240416,092500,26463535,2505,2505,2505,2505,16
|
|
20240416,092400,26423455,2505,2500,2515,2500,447
|
|
20240416,092300,25305650,2490,2495,2495,2490,864
|
|
20240416,092200,23150025,2485,2530,2530,2475,8619
|
|
20240416,092100,1597855,2530,2530,2530,2525,13
|
|
20240416,092000,1565015,2535,2530,2535,2530,24
|
|
20240416,091900,1504235,2535,2535,2535,2535,12
|
|
20240416,091800,1473815,2530,2525,2530,2525,26
|
|
20240416,091700,1408090,2530,2530,2530,2530,0
|
|
20240416,091600,1408090,2530,2525,2540,2525,22
|
|
20240416,091500,1352380,2530,2530,2530,2530,0
|
|
20240416,091400,1352380,2530,2530,2530,2530,1
|
|
20240416,091300,1349850,2530,2530,2530,2530,12
|
|
20240416,091200,1319490,2530,2530,2530,2530,0
|
|
20240416,091100,1319490,2530,2530,2530,2530,11
|
|
20240416,091000,1291660,2535,2535,2535,2535,0
|
|
20240416,090900,1291660,2535,2535,2535,2535,119
|
|
20240416,090800,989995,2545,2545,2545,2545,2
|
|
20240416,090700,984905,2540,2540,2540,2540,35
|
|
20240416,090600,896005,2540,2540,2540,2540,0
|
|
20240416,090500,896005,2540,2540,2540,2540,11
|
|
20240416,090400,868065,2540,2545,2545,2540,332
|
|
20240416,090300,23130,2570,2570,2570,2570,0
|
|
20240416,090200,23130,2570,2570,2570,2570,0
|
|
20240416,090100,23130,2570,2570,2570,2570,0
|
|
20240416,090000,23130,2570,2570,2570,2570,9
|