647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194400,279976445,2120,2120,2120,2120,928
|
|
20240415,194300,279976445,2120,2120,2120,2120,0
|
|
20240415,194200,279976445,2120,2120,2120,2120,0
|
|
20240415,194100,279976445,2120,2120,2120,2120,0
|
|
20240415,194000,279976445,2120,2120,2120,2120,0
|
|
20240415,193900,279976445,2120,2120,2120,2120,0
|
|
20240415,193800,279976445,2120,2120,2120,2120,0
|
|
20240415,193700,279976445,2120,2120,2120,2120,0
|
|
20240415,193600,279976445,2120,2120,2120,2120,0
|
|
20240415,193500,279976445,2120,2120,2120,2120,0
|
|
20240415,193400,279976445,2120,2120,2120,2120,0
|
|
20240415,193300,279976445,2120,2120,2120,2120,0
|
|
20240415,193200,279976445,2120,2120,2120,2120,0
|
|
20240415,193100,279976445,2120,2120,2120,2120,0
|
|
20240415,193000,279976445,2120,2120,2120,2120,0
|
|
20240415,192900,279976445,2120,2120,2120,2120,0
|
|
20240415,192800,279976445,2120,2120,2120,2120,0
|
|
20240415,192700,279976445,2120,2120,2120,2120,0
|
|
20240415,192600,279976445,2120,2120,2120,2120,0
|
|
20240415,192500,279976445,2120,2120,2120,2120,0
|
|
20240415,192400,279976445,2120,2120,2120,2120,0
|
|
20240415,192300,279976445,2120,2120,2120,2120,0
|
|
20240415,192200,279976445,2120,2120,2120,2120,0
|
|
20240415,192100,279976445,2120,2120,2120,2120,0
|
|
20240415,192000,279976445,2120,2120,2120,2120,0
|
|
20240415,191900,279976445,2120,2120,2120,2120,0
|
|
20240415,191800,279976445,2120,2120,2120,2120,0
|
|
20240415,191700,279976445,2120,2120,2120,2120,0
|
|
20240415,191600,279976445,2120,2120,2120,2120,0
|
|
20240415,191500,279976445,2120,2120,2120,2120,0
|
|
20240415,191400,279976445,2120,2120,2120,2120,928
|
|
20240415,191300,279976445,2120,2120,2120,2120,0
|
|
20240415,191200,279976445,2120,2120,2120,2120,0
|
|
20240415,191100,279976445,2120,2120,2120,2120,0
|
|
20240415,191000,279976445,2120,2120,2120,2120,0
|
|
20240415,190900,279976445,2120,2120,2120,2120,0
|
|
20240415,190800,279976445,2120,2120,2120,2120,0
|
|
20240415,190700,279976445,2120,2120,2120,2120,0
|
|
20240415,190600,279976445,2120,2120,2120,2120,0
|
|
20240415,190500,279976445,2120,2120,2120,2120,0
|
|
20240415,190400,279976445,2120,2120,2120,2120,0
|
|
20240415,190300,279976445,2120,2120,2120,2120,0
|
|
20240415,190200,279976445,2120,2120,2120,2120,0
|
|
20240415,190100,279976445,2120,2120,2120,2120,0
|
|
20240415,190000,279976445,2120,2120,2120,2120,0
|
|
20240415,185900,279976445,2120,2120,2120,2120,0
|
|
20240415,185800,279976445,2120,2120,2120,2120,0
|
|
20240415,185700,279976445,2120,2120,2120,2120,0
|
|
20240415,185600,279976445,2120,2120,2120,2120,0
|
|
20240415,185500,279976445,2120,2120,2120,2120,0
|
|
20240415,185400,279976445,2120,2120,2120,2120,0
|
|
20240415,185300,279976445,2120,2120,2120,2120,0
|
|
20240415,185200,279976445,2120,2120,2120,2120,0
|
|
20240415,185100,279976445,2120,2120,2120,2120,0
|
|
20240415,185000,279976445,2120,2120,2120,2120,0
|
|
20240415,184900,279976445,2120,2120,2120,2120,0
|
|
20240415,184800,279976445,2120,2120,2120,2120,0
|
|
20240415,184700,279976445,2120,2120,2120,2120,0
|
|
20240415,184600,279976445,2120,2120,2120,2120,0
|
|
20240415,184500,279976445,2120,2120,2120,2120,0
|
|
20240415,184400,279976445,2120,2120,2120,2120,928
|
|
20240415,184300,279976445,2120,2120,2120,2120,0
|
|
20240415,184200,279976445,2120,2120,2120,2120,0
|
|
20240415,184100,279976445,2120,2120,2120,2120,0
|
|
20240415,184000,279976445,2120,2120,2120,2120,0
|
|
20240415,183900,279976445,2120,2120,2120,2120,0
|
|
20240415,183800,279976445,2120,2120,2120,2120,0
|
|
20240415,183700,279976445,2120,2120,2120,2120,0
|
|
20240415,183600,279976445,2120,2120,2120,2120,0
|
|
20240415,183500,279976445,2120,2120,2120,2120,0
|
|
20240415,183400,279976445,2120,2120,2120,2120,0
|
|
20240415,183300,279976445,2120,2120,2120,2120,0
|
|
20240415,183200,279976445,2120,2120,2120,2120,0
|
|
20240415,183100,279976445,2120,2120,2120,2120,0
|
|
20240415,183000,279976445,2120,2120,2120,2120,0
|
|
20240415,182900,279976445,2120,2120,2120,2120,0
|
|
20240415,182800,279976445,2120,2120,2120,2120,0
|
|
20240415,182700,279976445,2120,2120,2120,2120,0
|
|
20240415,182600,279976445,2120,2120,2120,2120,0
|
|
20240415,182500,279976445,2120,2120,2120,2120,0
|
|
20240415,182400,279976445,2120,2120,2120,2120,0
|
|
20240415,182300,279976445,2120,2120,2120,2120,0
|
|
20240415,182200,279976445,2120,2120,2120,2120,0
|
|
20240415,182100,279976445,2120,2120,2120,2120,0
|
|
20240415,182000,279976445,2120,2120,2120,2120,0
|
|
20240415,181900,279976445,2120,2120,2120,2120,0
|
|
20240415,181800,279976445,2120,2120,2120,2120,0
|
|
20240415,181700,279976445,2120,2120,2120,2120,0
|
|
20240415,181600,279976445,2120,2120,2120,2120,0
|
|
20240415,181500,279976445,2120,2120,2120,2120,0
|
|
20240415,181400,279976445,2120,2120,2120,2120,928
|
|
20240415,181300,279976445,2120,2120,2120,2120,0
|
|
20240415,181200,279976445,2120,2120,2120,2120,0
|
|
20240415,181100,279976445,2120,2120,2120,2120,0
|
|
20240415,181000,279976445,2120,2120,2120,2120,0
|
|
20240415,180900,279976445,2120,2120,2120,2120,0
|
|
20240415,180800,279976445,2120,2120,2120,2120,0
|
|
20240415,180700,279976445,2120,2120,2120,2120,0
|
|
20240415,180600,279976445,2120,2120,2120,2120,0
|
|
20240415,180500,279976445,2120,2120,2120,2120,0
|
|
20240415,180400,279976445,2120,2120,2120,2120,0
|
|
20240415,180300,279976445,2120,2120,2120,2120,0
|
|
20240415,180200,279976445,2120,2120,2120,2120,0
|
|
20240415,180100,279976445,2120,2120,2120,2120,0
|
|
20240415,180000,279976445,2120,2120,2120,2120,0
|
|
20240415,175900,279976445,2120,2120,2120,2120,0
|
|
20240415,175800,279976445,2120,2120,2120,2120,0
|
|
20240415,175700,279976445,2120,2120,2120,2120,0
|
|
20240415,175600,279976445,2120,2120,2120,2120,0
|
|
20240415,175500,279976445,2120,2120,2120,2120,0
|
|
20240415,175400,279976445,2120,2120,2120,2120,0
|
|
20240415,175300,279976445,2120,2120,2120,2120,0
|
|
20240415,175200,279976445,2120,2120,2120,2120,0
|
|
20240415,175100,279976445,2120,2120,2120,2120,0
|
|
20240415,175000,279976445,2120,2120,2120,2120,0
|
|
20240415,174900,279976445,2120,2120,2120,2120,0
|
|
20240415,174800,279976445,2120,2120,2120,2120,0
|
|
20240415,174700,279976445,2120,2120,2120,2120,0
|
|
20240415,174600,279976445,2120,2120,2120,2120,0
|
|
20240415,174500,279976445,2120,2120,2120,2120,0
|
|
20240415,174400,279976445,2120,2120,2120,2120,928
|
|
20240415,174300,279976445,2120,2120,2120,2120,0
|
|
20240415,174200,279976445,2120,2120,2120,2120,0
|
|
20240415,174100,279976445,2120,2120,2120,2120,0
|
|
20240415,174000,279976445,2120,2120,2120,2120,0
|
|
20240415,173900,279976445,2120,2120,2120,2120,0
|
|
20240415,173800,279976445,2120,2120,2120,2120,0
|
|
20240415,173700,279976445,2120,2120,2120,2120,0
|
|
20240415,173600,279976445,2120,2120,2120,2120,0
|
|
20240415,173500,279976445,2120,2120,2120,2120,0
|
|
20240415,173400,279976445,2120,2120,2120,2120,0
|
|
20240415,173300,279976445,2120,2120,2120,2120,0
|
|
20240415,173200,279976445,2120,2120,2120,2120,0
|
|
20240415,173100,279976445,2120,2120,2120,2120,0
|
|
20240415,173000,279976445,2120,2120,2120,2120,0
|
|
20240415,172900,279976445,2120,2120,2120,2120,0
|
|
20240415,172800,279976445,2120,2120,2120,2120,0
|
|
20240415,172700,279976445,2120,2120,2120,2120,0
|
|
20240415,172600,279976445,2120,2120,2120,2120,0
|
|
20240415,172500,279976445,2120,2120,2120,2120,0
|
|
20240415,172400,279976445,2120,2120,2120,2120,0
|
|
20240415,172300,279976445,2120,2120,2120,2120,0
|
|
20240415,172200,279976445,2120,2120,2120,2120,0
|
|
20240415,172100,279976445,2120,2120,2120,2120,0
|
|
20240415,172000,279976445,2120,2120,2120,2120,0
|
|
20240415,171900,279976445,2120,2120,2120,2120,0
|
|
20240415,171800,279976445,2120,2120,2120,2120,0
|
|
20240415,171700,279976445,2120,2120,2120,2120,0
|
|
20240415,171600,279976445,2120,2120,2120,2120,0
|
|
20240415,171500,279976445,2120,2120,2120,2120,0
|
|
20240415,171400,279976445,2120,2120,2120,2120,928
|
|
20240415,171300,279976445,2120,2120,2120,2120,0
|
|
20240415,171200,279976445,2120,2120,2120,2120,0
|
|
20240415,171100,279976445,2120,2120,2120,2120,0
|
|
20240415,171000,279976445,2120,2120,2120,2120,0
|
|
20240415,170900,279976445,2120,2120,2120,2120,0
|
|
20240415,170800,279976445,2120,2120,2120,2120,0
|
|
20240415,170700,279976445,2120,2120,2120,2120,0
|
|
20240415,170600,279976445,2120,2120,2120,2120,0
|
|
20240415,170500,279976445,2120,2120,2120,2120,0
|
|
20240415,170400,279976445,2120,2120,2120,2120,0
|
|
20240415,170300,279976445,2120,2120,2120,2120,0
|
|
20240415,170200,279976445,2120,2120,2120,2120,0
|
|
20240415,170100,279976445,2120,2120,2120,2120,0
|
|
20240415,170000,279976445,2120,2120,2120,2120,0
|
|
20240415,165900,279976445,2120,2120,2120,2120,0
|
|
20240415,165800,279976445,2120,2120,2120,2120,0
|
|
20240415,165700,279976445,2120,2120,2120,2120,0
|
|
20240415,165600,279976445,2120,2120,2120,2120,0
|
|
20240415,165500,279976445,2120,2120,2120,2120,0
|
|
20240415,165400,279976445,2120,2120,2120,2120,0
|
|
20240415,165300,279976445,2120,2120,2120,2120,0
|
|
20240415,165200,279976445,2120,2120,2120,2120,0
|
|
20240415,165100,279976445,2120,2120,2120,2120,0
|
|
20240415,165000,279976445,2120,2120,2120,2120,0
|
|
20240415,164900,279976445,2120,2120,2120,2120,0
|
|
20240415,164800,279976445,2120,2120,2120,2120,0
|
|
20240415,164700,279976445,2120,2120,2120,2120,0
|
|
20240415,164600,279976445,2120,2120,2120,2120,0
|
|
20240415,164500,279976445,2120,2120,2120,2120,0
|
|
20240415,164400,279976445,2120,2120,2120,2120,928
|
|
20240415,164300,279976445,2120,2120,2120,2120,0
|
|
20240415,164200,279976445,2120,2120,2120,2120,0
|
|
20240415,164100,279976445,2120,2120,2120,2120,0
|
|
20240415,164000,279976445,2120,2120,2120,2120,0
|
|
20240415,163900,279976445,2120,2120,2120,2120,0
|
|
20240415,163800,279976445,2120,2120,2120,2120,0
|
|
20240415,163700,279976445,2120,2120,2120,2120,0
|
|
20240415,163600,279976445,2120,2120,2120,2120,0
|
|
20240415,163500,279976445,2120,2120,2120,2120,0
|
|
20240415,163400,279976445,2120,2120,2120,2120,0
|
|
20240415,163300,279976445,2120,2120,2120,2120,0
|
|
20240415,163200,279976445,2120,2120,2120,2120,0
|
|
20240415,163100,279976445,2120,2120,2120,2120,0
|
|
20240415,163000,279976445,2120,2120,2120,2120,0
|
|
20240415,162900,279976445,2120,2120,2120,2120,0
|
|
20240415,162800,279976445,2120,2120,2120,2120,0
|
|
20240415,162700,279976445,2120,2120,2120,2120,0
|
|
20240415,162600,279976445,2120,2120,2120,2120,0
|
|
20240415,162500,279976445,2120,2120,2120,2120,0
|
|
20240415,162400,279976445,2120,2120,2120,2120,0
|
|
20240415,162300,279976445,2120,2120,2120,2120,0
|
|
20240415,162200,279976445,2120,2120,2120,2120,0
|
|
20240415,162100,279976445,2120,2120,2120,2120,0
|
|
20240415,162000,279976445,2120,2120,2120,2120,0
|
|
20240415,161900,279976445,2120,2120,2120,2120,0
|
|
20240415,161800,279976445,2120,2120,2120,2120,0
|
|
20240415,161700,279976445,2120,2120,2120,2120,0
|
|
20240415,161600,279976445,2120,2120,2120,2120,0
|
|
20240415,161500,279976445,2120,2120,2120,2120,0
|
|
20240415,161400,279976445,2120,2120,2120,2120,928
|
|
20240415,161300,279976445,2120,2120,2120,2120,0
|
|
20240415,161200,279976445,2120,2120,2120,2120,0
|
|
20240415,161100,279976445,2120,2120,2120,2120,0
|
|
20240415,161000,279976445,2120,2120,2120,2120,0
|
|
20240415,160900,279976445,2120,2120,2120,2120,0
|
|
20240415,160800,279976445,2120,2120,2120,2120,0
|
|
20240415,160700,279976445,2120,2120,2120,2120,0
|
|
20240415,160600,279976445,2120,2120,2120,2120,0
|
|
20240415,160500,279976445,2120,2120,2120,2120,0
|
|
20240415,160400,279976445,2120,2120,2120,2120,0
|
|
20240415,160300,279976445,2120,2120,2120,2120,0
|
|
20240415,160200,279976445,2120,2120,2120,2120,0
|
|
20240415,160100,279976445,2120,2120,2120,2120,0
|
|
20240415,160000,279976445,2120,2120,2120,2120,0
|
|
20240415,155900,279976445,2120,2120,2120,2120,0
|
|
20240415,155800,279976445,2120,2120,2120,2120,0
|
|
20240415,155700,279976445,2120,2120,2120,2120,0
|
|
20240415,155600,279976445,2120,2120,2120,2120,0
|
|
20240415,155500,279976445,2120,2120,2120,2120,0
|
|
20240415,155400,279976445,2120,2120,2120,2120,0
|
|
20240415,155300,279976445,2120,2120,2120,2120,0
|
|
20240415,155200,279976445,2120,2120,2120,2120,0
|
|
20240415,155100,279976445,2120,2120,2120,2120,0
|
|
20240415,155000,279976445,2120,2120,2120,2120,0
|
|
20240415,154900,279976445,2120,2120,2120,2120,0
|
|
20240415,154800,279976445,2120,2120,2120,2120,0
|
|
20240415,154700,279976445,2120,2120,2120,2120,0
|
|
20240415,154600,279976445,2120,2120,2120,2120,0
|
|
20240415,154500,279976445,2120,2120,2120,2120,0
|
|
20240415,154400,279976445,2120,2120,2120,2120,928
|
|
20240415,154300,279976445,2120,2120,2120,2120,0
|
|
20240415,154200,279976445,2120,2120,2120,2120,0
|
|
20240415,154100,279976445,2120,2120,2120,2120,0
|
|
20240415,154000,279976445,2120,2120,2120,2120,0
|
|
20240415,153900,279976445,2120,2120,2120,2120,0
|
|
20240415,153800,279976445,2120,2120,2120,2120,0
|
|
20240415,153700,279976445,2120,2120,2120,2120,0
|
|
20240415,153600,279976445,2120,2120,2120,2120,0
|
|
20240415,153500,279976445,2120,2120,2120,2120,0
|
|
20240415,153400,279976445,2120,2120,2120,2120,0
|
|
20240415,153300,279976445,2120,2120,2120,2120,0
|
|
20240415,153200,279976445,2120,2120,2120,2120,0
|
|
20240415,153100,279976445,2120,2120,2120,2120,0
|
|
20240415,153000,279976445,2120,2120,2120,2120,928
|
|
20240415,152900,278009085,2120,2120,2120,2120,0
|
|
20240415,152800,278009085,2120,2120,2120,2120,0
|
|
20240415,152700,278009085,2120,2120,2120,2120,0
|
|
20240415,152600,278009085,2120,2120,2120,2120,0
|
|
20240415,152500,278009085,2120,2120,2120,2120,0
|
|
20240415,152400,278009085,2120,2120,2120,2120,0
|
|
20240415,152300,278009085,2120,2120,2120,2120,0
|
|
20240415,152200,278009085,2120,2120,2120,2120,0
|
|
20240415,152100,278009085,2120,2120,2120,2120,0
|
|
20240415,152000,278009085,2120,2120,2120,2120,0
|
|
20240415,151900,278009085,2120,2125,2125,2120,12
|
|
20240415,151800,277983640,2130,2130,2130,2130,0
|
|
20240415,151700,277983640,2130,2130,2130,2130,0
|
|
20240415,151600,277983640,2130,2130,2130,2130,2
|
|
20240415,151500,277979380,2135,2135,2135,2135,0
|
|
20240415,151400,277979380,2135,2135,2135,2135,4
|
|
20240415,151300,277970840,2135,2135,2135,2135,1
|
|
20240415,151200,277968705,2130,2130,2130,2130,134
|
|
20240415,151100,277683285,2125,2125,2125,2125,0
|
|
20240415,151000,277683285,2125,2125,2125,2125,123
|
|
20240415,150900,277421910,2120,2120,2120,2120,0
|
|
20240415,150800,277421910,2120,2120,2120,2120,0
|
|
20240415,150700,277421910,2120,2120,2120,2120,1000
|
|
20240415,150600,275301910,2120,2120,2120,2120,632
|
|
20240415,150500,273962070,2125,2125,2125,2125,0
|
|
20240415,150400,273962070,2125,2125,2125,2125,3
|
|
20240415,150300,273955695,2120,2120,2120,2120,0
|
|
20240415,150200,273955695,2120,2120,2120,2120,0
|
|
20240415,150100,273955695,2120,2120,2120,2120,0
|
|
20240415,150000,273955695,2120,2120,2120,2120,0
|
|
20240415,145900,273955695,2120,2130,2130,2120,331
|
|
20240415,145800,273250685,2130,2130,2130,2130,8
|
|
20240415,145700,273233645,2130,2130,2130,2130,0
|
|
20240415,145600,273233645,2130,2130,2130,2130,0
|
|
20240415,145500,273233645,2130,2130,2130,2130,0
|
|
20240415,145400,273233645,2130,2130,2130,2130,0
|
|
20240415,145300,273233645,2130,2130,2130,2130,133
|
|
20240415,145200,272950355,2130,2130,2130,2130,0
|
|
20240415,145100,272950355,2130,2130,2130,2130,0
|
|
20240415,145000,272950355,2130,2130,2130,2130,0
|
|
20240415,144900,272950355,2130,2130,2130,2130,1
|
|
20240415,144800,272948225,2115,2115,2115,2115,1
|
|
20240415,144700,272946110,2125,2120,2125,2120,154
|
|
20240415,144600,272618865,2120,2120,2120,2120,16
|
|
20240415,144500,272584945,2125,2125,2125,2125,0
|
|
20240415,144400,272584945,2125,2125,2125,2125,0
|
|
20240415,144300,272584945,2125,2125,2125,2125,0
|
|
20240415,144200,272584945,2125,2125,2125,2125,1
|
|
20240415,144100,272582820,2115,2115,2115,2115,0
|
|
20240415,144000,272582820,2115,2115,2115,2115,0
|
|
20240415,143900,272582820,2115,2115,2115,2115,303
|
|
20240415,143800,271941975,2125,2125,2125,2125,0
|
|
20240415,143700,271941975,2125,2125,2125,2125,0
|
|
20240415,143600,271941975,2125,2125,2125,2125,301
|
|
20240415,143500,271302350,2140,2140,2140,2140,0
|
|
20240415,143400,271302350,2140,2140,2140,2140,0
|
|
20240415,143300,271302350,2140,2140,2140,2140,0
|
|
20240415,143200,271302350,2140,2140,2140,2140,0
|
|
20240415,143100,271302350,2140,2140,2140,2140,0
|
|
20240415,143000,271302350,2140,2140,2140,2140,0
|
|
20240415,142900,271302350,2140,2140,2140,2140,0
|
|
20240415,142800,271302350,2140,2150,2150,2105,4392
|
|
20240415,142700,261930580,2155,2155,2155,2155,17
|
|
20240415,142600,261893945,2160,2160,2160,2160,0
|
|
20240415,142500,261893945,2160,2160,2160,2160,0
|
|
20240415,142400,261893945,2160,2155,2160,2155,2
|
|
20240415,142300,261889630,2150,2150,2150,2150,0
|
|
20240415,142200,261889630,2150,2150,2150,2150,0
|
|
20240415,142100,261889630,2150,2150,2150,2150,968
|
|
20240415,142000,259808430,2150,2150,2150,2150,0
|
|
20240415,141900,259808430,2150,2150,2150,2150,0
|
|
20240415,141800,259808430,2150,2150,2150,2150,0
|
|
20240415,141700,259808430,2150,2150,2150,2150,0
|
|
20240415,141600,259808430,2150,2150,2150,2150,0
|
|
20240415,141500,259808430,2150,2150,2150,2150,0
|
|
20240415,141400,259808430,2150,2150,2150,2150,75
|
|
20240415,141300,259647180,2150,2150,2150,2150,0
|
|
20240415,141200,259647180,2150,2150,2150,2150,0
|
|
20240415,141100,259647180,2150,2150,2150,2150,0
|
|
20240415,141000,259647180,2150,2150,2150,2150,0
|
|
20240415,140900,259647180,2150,2150,2150,2150,0
|
|
20240415,140800,259647180,2150,2150,2150,2150,0
|
|
20240415,140700,259647180,2150,2150,2150,2150,3
|
|
20240415,140600,259640730,2150,2150,2150,2150,0
|
|
20240415,140500,259640730,2150,2150,2150,2150,0
|
|
20240415,140400,259640730,2150,2150,2150,2150,0
|
|
20240415,140300,259640730,2150,2150,2150,2150,200
|
|
20240415,140200,259210730,2145,2145,2145,2145,0
|
|
20240415,140100,259210730,2145,2145,2145,2145,106
|
|
20240415,140000,258983360,2145,2145,2145,2145,0
|
|
20240415,135900,258983360,2145,2145,2145,2145,318
|
|
20240415,135800,258301250,2150,2150,2150,2150,299
|
|
20240415,135700,257658400,2150,2150,2150,2150,1
|
|
20240415,135600,257656250,2160,2160,2160,2160,1
|
|
20240415,135500,257654090,2155,2155,2160,2155,61
|
|
20240415,135400,257522630,2155,2150,2155,2150,449
|
|
20240415,135300,256555045,2155,2155,2155,2155,0
|
|
20240415,135200,256555045,2155,2155,2155,2155,0
|
|
20240415,135100,256555045,2155,2150,2155,2150,321
|
|
20240415,135000,255864890,2150,2150,2150,2150,80
|
|
20240415,134900,255692890,2150,2150,2150,2150,0
|
|
20240415,134800,255692890,2150,2150,2150,2150,0
|
|
20240415,134700,255692890,2150,2150,2150,2150,0
|
|
20240415,134600,255692890,2150,2150,2150,2150,1
|
|
20240415,134500,255690740,2155,2155,2155,2155,0
|
|
20240415,134400,255690740,2155,2155,2155,2155,0
|
|
20240415,134300,255690740,2155,2155,2155,2155,0
|
|
20240415,134200,255690740,2155,2155,2155,2155,0
|
|
20240415,134100,255690740,2155,2155,2155,2155,0
|
|
20240415,134000,255690740,2155,2155,2155,2155,10
|
|
20240415,133900,255669190,2155,2155,2155,2155,0
|
|
20240415,133800,255669190,2155,2155,2155,2155,0
|
|
20240415,133700,255669190,2155,2155,2155,2155,0
|
|
20240415,133600,255669190,2155,2155,2155,2155,0
|
|
20240415,133500,255669190,2155,2155,2155,2155,0
|
|
20240415,133400,255669190,2155,2155,2155,2155,0
|
|
20240415,133300,255669190,2155,2155,2155,2155,0
|
|
20240415,133200,255669190,2155,2135,2155,2135,977
|
|
20240415,133100,253574710,2130,2130,2130,2130,0
|
|
20240415,133000,253574710,2130,2130,2130,2130,0
|
|
20240415,132900,253574710,2130,2130,2130,2130,0
|
|
20240415,132800,253574710,2130,2130,2130,2130,0
|
|
20240415,132700,253574710,2130,2130,2130,2130,0
|
|
20240415,132600,253574710,2130,2130,2130,2130,0
|
|
20240415,132500,253574710,2130,2130,2130,2130,0
|
|
20240415,132400,253574710,2130,2130,2130,2130,30
|
|
20240415,132300,253510810,2130,2130,2130,2130,0
|
|
20240415,132200,253510810,2130,2130,2130,2130,0
|
|
20240415,132100,253510810,2130,2130,2130,2130,0
|
|
20240415,132000,253510810,2130,2130,2130,2130,0
|
|
20240415,131900,253510810,2130,2130,2130,2130,0
|
|
20240415,131800,253510810,2130,2130,2130,2130,0
|
|
20240415,131700,253510810,2130,2130,2130,2130,0
|
|
20240415,131600,253510810,2130,2130,2130,2130,0
|
|
20240415,131500,253510810,2130,2130,2130,2130,29
|
|
20240415,131400,253449040,2140,2140,2140,2140,0
|
|
20240415,131300,253449040,2140,2140,2140,2140,0
|
|
20240415,131200,253449040,2140,2140,2140,2140,0
|
|
20240415,131100,253449040,2140,2140,2140,2140,0
|
|
20240415,131000,253449040,2140,2140,2140,2140,0
|
|
20240415,130900,253449040,2140,2140,2140,2140,1
|
|
20240415,130800,253446900,2130,2130,2130,2130,0
|
|
20240415,130700,253446900,2130,2130,2130,2130,0
|
|
20240415,130600,253446900,2130,2135,2135,2120,3238
|
|
20240415,130500,246559110,2140,2140,2140,2140,1
|
|
20240415,130400,246556970,2140,2140,2140,2140,0
|
|
20240415,130300,246556970,2140,2140,2140,2140,0
|
|
20240415,130200,246556970,2140,2140,2140,2140,0
|
|
20240415,130100,246556970,2140,2140,2140,2140,700
|
|
20240415,130000,245058970,2140,2155,2155,2140,5000
|
|
20240415,125900,234344580,2160,2160,2160,2160,2
|
|
20240415,125800,234340260,2155,2150,2155,2150,113
|
|
20240415,125700,234096750,2145,2145,2145,2145,50
|
|
20240415,125600,233989500,2150,2150,2150,2150,0
|
|
20240415,125500,233989500,2150,2150,2150,2150,0
|
|
20240415,125400,233989500,2150,2150,2150,2150,0
|
|
20240415,125300,233989500,2150,2150,2150,2150,0
|
|
20240415,125200,233989500,2150,2150,2150,2150,0
|
|
20240415,125100,233989500,2150,2150,2150,2150,0
|
|
20240415,125000,233989500,2150,2150,2150,2150,0
|
|
20240415,124900,233989500,2150,2150,2150,2150,0
|
|
20240415,124800,233989500,2150,2150,2150,2150,0
|
|
20240415,124700,233989500,2150,2150,2150,2150,0
|
|
20240415,124600,233989500,2150,2150,2150,2150,0
|
|
20240415,124500,233989500,2150,2150,2150,2150,0
|
|
20240415,124400,233989500,2150,2155,2155,2150,1000
|
|
20240415,124300,231837005,2155,2155,2155,2155,0
|
|
20240415,124200,231837005,2155,2160,2160,2155,401
|
|
20240415,124100,230970850,2160,2160,2160,2160,100
|
|
20240415,124000,230754850,2170,2170,2170,2170,500
|
|
20240415,123900,229669850,2170,2170,2170,2170,0
|
|
20240415,123800,229669850,2170,2170,2170,2170,0
|
|
20240415,123700,229669850,2170,2170,2170,2170,0
|
|
20240415,123600,229669850,2170,2170,2170,2170,111
|
|
20240415,123500,229428980,2170,2170,2170,2170,0
|
|
20240415,123400,229428980,2170,2170,2170,2170,0
|
|
20240415,123300,229428980,2170,2190,2190,2170,7
|
|
20240415,123200,229413670,2190,2180,2190,2180,967
|
|
20240415,123100,227300940,2180,2175,2190,2175,1191
|
|
20240415,123000,224707260,2170,2160,2170,2160,1111
|
|
20240415,122900,222306450,2155,2150,2155,2150,365
|
|
20240415,122800,221521675,2140,2140,2140,2140,335
|
|
20240415,122700,220804775,2140,2130,2140,2130,699
|
|
20240415,122600,219313910,2135,2130,2135,2130,2
|
|
20240415,122500,219309645,2140,2140,2140,2140,0
|
|
20240415,122400,219309645,2140,2130,2140,2130,115
|
|
20240415,122300,219063555,2140,2130,2140,2130,271
|
|
20240415,122200,218486315,2125,2100,2125,2100,15149
|
|
20240415,122100,186447595,2100,2100,2100,2100,0
|
|
20240415,122000,186447595,2100,2100,2100,2100,1067
|
|
20240415,121900,184206895,2115,2115,2115,2115,0
|
|
20240415,121800,184206895,2115,2115,2115,2115,0
|
|
20240415,121700,184206895,2115,2115,2115,2115,0
|
|
20240415,121600,184206895,2115,2115,2115,2115,0
|
|
20240415,121500,184206895,2115,2115,2115,2115,0
|
|
20240415,121400,184206895,2115,2115,2115,2115,0
|
|
20240415,121300,184206895,2115,2115,2115,2115,0
|
|
20240415,121200,184206895,2115,2115,2115,2115,0
|
|
20240415,121100,184206895,2115,2115,2115,2115,0
|
|
20240415,121000,184206895,2115,2115,2115,2115,2
|
|
20240415,120900,184202665,2115,2115,2115,2115,0
|
|
20240415,120800,184202665,2115,2115,2115,2115,0
|
|
20240415,120700,184202665,2115,2115,2115,2115,0
|
|
20240415,120600,184202665,2115,2110,2115,2110,2
|
|
20240415,120500,184198440,2100,2100,2100,2100,0
|
|
20240415,120400,184198440,2100,2100,2100,2100,12
|
|
20240415,120300,184173240,2100,2100,2100,2100,0
|
|
20240415,120200,184173240,2100,2100,2100,2100,0
|
|
20240415,120100,184173240,2100,2100,2100,2100,0
|
|
20240415,120000,184173240,2100,2100,2100,2095,773
|
|
20240415,115900,182551225,2105,2105,2105,2105,281
|
|
20240415,115800,181959720,2110,2110,2110,2110,2
|
|
20240415,115700,181955500,2105,2105,2105,2105,0
|
|
20240415,115600,181955500,2105,2105,2105,2105,0
|
|
20240415,115500,181955500,2105,2105,2105,2105,0
|
|
20240415,115400,181955500,2105,2105,2105,2105,143
|
|
20240415,115300,181654485,2105,2105,2105,2105,0
|
|
20240415,115200,181654485,2105,2105,2105,2105,5
|
|
20240415,115100,181643960,2115,2115,2115,2115,0
|
|
20240415,115000,181643960,2115,2115,2115,2115,0
|
|
20240415,114900,181643960,2115,2115,2115,2115,0
|
|
20240415,114800,181643960,2115,2115,2115,2115,0
|
|
20240415,114700,181643960,2115,2110,2115,2110,2
|
|
20240415,114600,181639735,2115,2115,2115,2115,0
|
|
20240415,114500,181639735,2115,2115,2115,2115,117
|
|
20240415,114400,181392280,2115,2110,2115,2110,9797
|
|
20240415,114300,160673325,2110,2110,2110,2110,0
|
|
20240415,114200,160673325,2110,2110,2110,2110,0
|
|
20240415,114100,160673325,2110,2110,2110,2110,0
|
|
20240415,114000,160673325,2110,2110,2110,2110,0
|
|
20240415,113900,160673325,2110,2110,2110,2110,0
|
|
20240415,113800,160673325,2110,2110,2110,2110,0
|
|
20240415,113700,160673325,2110,2110,2110,2110,0
|
|
20240415,113600,160673325,2110,2110,2110,2110,0
|
|
20240415,113500,160673325,2110,2110,2110,2110,0
|
|
20240415,113400,160673325,2110,2110,2110,2110,0
|
|
20240415,113300,160673325,2110,2110,2110,2110,0
|
|
20240415,113200,160673325,2110,2115,2115,2110,580
|
|
20240415,113100,159447275,2125,2125,2125,2125,0
|
|
20240415,113000,159447275,2125,2125,2125,2125,350
|
|
20240415,112900,158703525,2125,2125,2125,2125,0
|
|
20240415,112800,158703525,2125,2125,2125,2125,1
|
|
20240415,112700,158701400,2110,2110,2110,2110,0
|
|
20240415,112600,158701400,2110,2110,2110,2110,0
|
|
20240415,112500,158701400,2110,2110,2110,2110,37
|
|
20240415,112400,158623330,2120,2120,2120,2120,0
|
|
20240415,112300,158623330,2120,2120,2120,2120,2
|
|
20240415,112200,158619090,2125,2125,2125,2125,50
|
|
20240415,112100,158512840,2125,2125,2125,2125,0
|
|
20240415,112000,158512840,2125,2125,2125,2125,0
|
|
20240415,111900,158512840,2125,2125,2125,2125,0
|
|
20240415,111800,158512840,2125,2125,2125,2125,500
|
|
20240415,111700,157450340,2110,2110,2110,2110,3
|
|
20240415,111600,157444010,2125,2125,2125,2125,0
|
|
20240415,111500,157444010,2125,2125,2125,2125,0
|
|
20240415,111400,157444010,2125,2125,2125,2125,0
|
|
20240415,111300,157444010,2125,2125,2125,2125,0
|
|
20240415,111200,157444010,2125,2125,2125,2125,0
|
|
20240415,111100,157444010,2125,2125,2125,2125,7
|
|
20240415,111000,157429135,2125,2125,2125,2125,0
|
|
20240415,110900,157429135,2125,2125,2125,2125,0
|
|
20240415,110800,157429135,2125,2125,2125,2125,0
|
|
20240415,110700,157429135,2125,2125,2125,2125,0
|
|
20240415,110600,157429135,2125,2070,2125,2070,4730
|
|
20240415,110500,147515355,2075,2075,2075,2075,0
|
|
20240415,110400,147515355,2075,2075,2075,2075,0
|
|
20240415,110300,147515355,2075,2075,2075,2075,0
|
|
20240415,110200,147515355,2075,2075,2075,2075,2000
|
|
20240415,110100,143365355,2075,2075,2075,2075,0
|
|
20240415,110000,143365355,2075,2075,2075,2075,1
|
|
20240415,105900,143363280,2070,2070,2070,2070,0
|
|
20240415,105800,143363280,2070,2070,2070,2070,0
|
|
20240415,105700,143363280,2070,2070,2070,2070,393
|
|
20240415,105600,142549770,2070,2070,2070,2070,0
|
|
20240415,105500,142549770,2070,2070,2070,2070,3
|
|
20240415,105400,142543560,2070,2070,2070,2070,0
|
|
20240415,105300,142543560,2070,2070,2070,2070,4
|
|
20240415,105200,142535280,2065,2065,2065,2065,0
|
|
20240415,105100,142535280,2065,2065,2065,2065,1
|
|
20240415,105000,142533215,2070,2070,2070,2070,0
|
|
20240415,104900,142533215,2070,2070,2070,2070,0
|
|
20240415,104800,142533215,2070,2070,2070,2070,0
|
|
20240415,104700,142533215,2070,2070,2070,2070,0
|
|
20240415,104600,142533215,2070,2070,2070,2070,0
|
|
20240415,104500,142533215,2070,2070,2070,2070,0
|
|
20240415,104400,142533215,2070,2070,2070,2070,0
|
|
20240415,104300,142533215,2070,2070,2070,2070,0
|
|
20240415,104200,142533215,2070,2070,2070,2070,20
|
|
20240415,104100,142491815,2070,2070,2070,2070,0
|
|
20240415,104000,142491815,2070,2065,2070,2065,5
|
|
20240415,103900,142481475,2070,2070,2070,2070,0
|
|
20240415,103800,142481475,2070,2070,2070,2070,0
|
|
20240415,103700,142481475,2070,2070,2070,2070,0
|
|
20240415,103600,142481475,2070,2070,2070,2070,0
|
|
20240415,103500,142481475,2070,2070,2070,2070,0
|
|
20240415,103400,142481475,2070,2070,2070,2070,0
|
|
20240415,103300,142481475,2070,2070,2070,2070,0
|
|
20240415,103200,142481475,2070,2070,2070,2070,0
|
|
20240415,103100,142481475,2070,2070,2070,2070,0
|
|
20240415,103000,142481475,2070,2070,2070,2070,0
|
|
20240415,102900,142481475,2070,2070,2070,2070,0
|
|
20240415,102800,142481475,2070,2070,2070,2070,0
|
|
20240415,102700,142481475,2070,2070,2070,2070,0
|
|
20240415,102600,142481475,2070,2070,2070,2070,2
|
|
20240415,102500,142477335,2065,2065,2065,2065,1
|
|
20240415,102400,142475270,2070,2070,2070,2070,0
|
|
20240415,102300,142475270,2070,2070,2070,2070,110
|
|
20240415,102200,142247570,2070,2060,2070,2060,45
|
|
20240415,102100,142154855,2060,2060,2060,2060,0
|
|
20240415,102000,142154855,2060,2060,2060,2060,0
|
|
20240415,101900,142154855,2060,2060,2060,2060,0
|
|
20240415,101800,142154855,2060,2060,2060,2055,1835
|
|
20240415,101700,138374760,2055,2060,2060,2055,3115
|
|
20240415,101600,131971825,2060,2060,2060,2060,0
|
|
20240415,101500,131971825,2060,2060,2060,2060,0
|
|
20240415,101400,131971825,2060,2060,2060,2060,8
|
|
20240415,101300,131955345,2060,2060,2060,2060,184
|
|
20240415,101200,131576305,2060,2060,2060,2060,167
|
|
20240415,101100,131232285,2060,2060,2060,2060,0
|
|
20240415,101000,131232285,2060,2060,2060,2060,69
|
|
20240415,100900,131090145,2065,2065,2065,2065,253
|
|
20240415,100800,130567700,2065,2065,2065,2065,0
|
|
20240415,100700,130567700,2065,2065,2065,2065,0
|
|
20240415,100600,130567700,2065,2065,2065,2065,51
|
|
20240415,100500,130462385,2065,2065,2070,2065,11
|
|
20240415,100400,130439640,2065,2065,2065,2065,1
|
|
20240415,100300,130437575,2060,2060,2060,2060,1
|
|
20240415,100200,130435515,2065,2070,2070,2065,1005
|
|
20240415,100100,128360165,2070,2070,2070,2065,14
|
|
20240415,100000,128331195,2055,2055,2055,2055,0
|
|
20240415,095900,128331195,2055,2075,2075,2055,3533
|
|
20240415,095800,121046075,2080,2080,2080,2080,0
|
|
20240415,095700,121046075,2080,2080,2080,2080,0
|
|
20240415,095600,121046075,2080,2080,2080,2080,0
|
|
20240415,095500,121046075,2080,2080,2080,2080,0
|
|
20240415,095400,121046075,2080,2080,2080,2080,200
|
|
20240415,095300,120630075,2080,2080,2080,2080,8
|
|
20240415,095200,120613435,2080,2080,2080,2080,0
|
|
20240415,095100,120613435,2080,2080,2080,2080,23
|
|
20240415,095000,120565595,2085,2085,2085,2085,100
|
|
20240415,094900,120357095,2080,2080,2080,2080,0
|
|
20240415,094800,120357095,2080,2080,2080,2080,0
|
|
20240415,094700,120357095,2080,2080,2080,2080,0
|
|
20240415,094600,120357095,2080,2080,2080,2080,0
|
|
20240415,094500,120357095,2080,2080,2080,2080,0
|
|
20240415,094400,120357095,2080,2080,2080,2080,93
|
|
20240415,094300,120163655,2080,2080,2080,2080,0
|
|
20240415,094200,120163655,2080,2080,2080,2080,10
|
|
20240415,094100,120142855,2070,2070,2070,2070,106
|
|
20240415,094000,119923435,2070,2070,2070,2070,0
|
|
20240415,093900,119923435,2070,2070,2070,2070,1510
|
|
20240415,093800,116797735,2075,2075,2075,2075,1
|
|
20240415,093700,116795660,2060,2070,2070,2060,3409
|
|
20240415,093600,109760785,2090,2090,2090,2090,0
|
|
20240415,093500,109760785,2090,2075,2090,2075,1000
|
|
20240415,093400,107677420,2070,2070,2070,2070,9
|
|
20240415,093300,107658790,2070,2075,2075,2070,7
|
|
20240415,093200,107644280,2075,2080,2080,2075,174
|
|
20240415,093100,107283220,2075,2075,2075,2075,0
|
|
20240415,093000,107283220,2075,2080,2090,2070,2954
|
|
20240415,092900,101147675,2050,2095,2095,2050,25698
|
|
20240415,092800,48379765,2095,2090,2095,2090,1099
|
|
20240415,092700,46082515,2085,2085,2085,2085,0
|
|
20240415,092600,46082515,2085,2085,2085,2085,0
|
|
20240415,092500,46082515,2085,2085,2085,2085,1
|
|
20240415,092400,46080430,2085,2085,2085,2085,1
|
|
20240415,092300,46078345,2085,2085,2085,2085,0
|
|
20240415,092200,46078345,2085,2080,2085,2080,1067
|
|
20240415,092100,43853655,2080,2080,2080,2080,0
|
|
20240415,092000,43853655,2080,2080,2080,2080,215
|
|
20240415,091900,43406455,2080,2095,2095,2080,4627
|
|
20240415,091800,33768235,2100,2100,2100,2100,0
|
|
20240415,091700,33768235,2100,2100,2100,2100,1
|
|
20240415,091600,33766135,2095,2095,2095,2095,0
|
|
20240415,091500,33766135,2095,2095,2095,2095,0
|
|
20240415,091400,33766135,2095,2095,2095,2095,0
|
|
20240415,091300,33766135,2095,2100,2100,2095,2313
|
|
20240415,091200,28917770,2115,2115,2115,2115,1
|
|
20240415,091100,28915655,2125,2120,2125,2105,102
|
|
20240415,091000,28700905,2120,2120,2120,2120,471
|
|
20240415,090900,27702385,2100,2100,2100,2100,0
|
|
20240415,090800,27702385,2100,2100,2100,2100,1
|
|
20240415,090700,27700285,2125,2125,2125,2125,124
|
|
20240415,090600,27436785,2130,2130,2130,2130,9141
|
|
20240415,090500,7966455,2130,2130,2130,2130,10
|
|
20240415,090400,7945155,2130,2125,2130,2125,806
|
|
20240415,090300,6232305,2125,2125,2125,2125,7
|
|
20240415,090200,6217430,2130,2115,2135,2115,600
|
|
20240415,090100,4941515,2120,2135,2135,2090,594
|
|
20240415,090000,3694535,2080,2160,2160,2080,1742
|