619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191600,250646560,2380,2380,2380,2380,2899
|
|
20240415,191500,250646560,2380,2380,2380,2380,0
|
|
20240415,191400,250646560,2380,2380,2380,2380,0
|
|
20240415,191300,250646560,2380,2380,2380,2380,0
|
|
20240415,191200,250646560,2380,2380,2380,2380,0
|
|
20240415,191100,250646560,2380,2380,2380,2380,0
|
|
20240415,191000,250646560,2380,2380,2380,2380,0
|
|
20240415,190900,250646560,2380,2380,2380,2380,0
|
|
20240415,190800,250646560,2380,2380,2380,2380,0
|
|
20240415,190700,250646560,2380,2380,2380,2380,0
|
|
20240415,190600,250646560,2380,2380,2380,2380,0
|
|
20240415,190500,250646560,2380,2380,2380,2380,0
|
|
20240415,190400,250646560,2380,2380,2380,2380,0
|
|
20240415,190300,250646560,2380,2380,2380,2380,0
|
|
20240415,190200,250646560,2380,2380,2380,2380,0
|
|
20240415,190100,250646560,2380,2380,2380,2380,0
|
|
20240415,190000,250646560,2380,2380,2380,2380,0
|
|
20240415,185900,250646560,2380,2380,2380,2380,0
|
|
20240415,185800,250646560,2380,2380,2380,2380,0
|
|
20240415,185700,250646560,2380,2380,2380,2380,0
|
|
20240415,185600,250646560,2380,2380,2380,2380,0
|
|
20240415,185500,250646560,2380,2380,2380,2380,0
|
|
20240415,185400,250646560,2380,2380,2380,2380,0
|
|
20240415,185300,250646560,2380,2380,2380,2380,0
|
|
20240415,185200,250646560,2380,2380,2380,2380,0
|
|
20240415,185100,250646560,2380,2380,2380,2380,0
|
|
20240415,185000,250646560,2380,2380,2380,2380,0
|
|
20240415,184900,250646560,2380,2380,2380,2380,0
|
|
20240415,184800,250646560,2380,2380,2380,2380,0
|
|
20240415,184700,250646560,2380,2380,2380,2380,0
|
|
20240415,184600,250646560,2380,2380,2380,2380,2899
|
|
20240415,184500,250646560,2380,2380,2380,2380,0
|
|
20240415,184400,250646560,2380,2380,2380,2380,0
|
|
20240415,184300,250646560,2380,2380,2380,2380,0
|
|
20240415,184200,250646560,2380,2380,2380,2380,0
|
|
20240415,184100,250646560,2380,2380,2380,2380,0
|
|
20240415,184000,250646560,2380,2380,2380,2380,0
|
|
20240415,183900,250646560,2380,2380,2380,2380,0
|
|
20240415,183800,250646560,2380,2380,2380,2380,0
|
|
20240415,183700,250646560,2380,2380,2380,2380,0
|
|
20240415,183600,250646560,2380,2380,2380,2380,0
|
|
20240415,183500,250646560,2380,2380,2380,2380,0
|
|
20240415,183400,250646560,2380,2380,2380,2380,0
|
|
20240415,183300,250646560,2380,2380,2380,2380,0
|
|
20240415,183200,250646560,2380,2380,2380,2380,0
|
|
20240415,183100,250646560,2380,2380,2380,2380,0
|
|
20240415,183000,250646560,2380,2380,2380,2380,0
|
|
20240415,182900,250646560,2380,2380,2380,2380,0
|
|
20240415,182800,250646560,2380,2380,2380,2380,0
|
|
20240415,182700,250646560,2380,2380,2380,2380,0
|
|
20240415,182600,250646560,2380,2380,2380,2380,0
|
|
20240415,182500,250646560,2380,2380,2380,2380,0
|
|
20240415,182400,250646560,2380,2380,2380,2380,0
|
|
20240415,182300,250646560,2380,2380,2380,2380,0
|
|
20240415,182200,250646560,2380,2380,2380,2380,0
|
|
20240415,182100,250646560,2380,2380,2380,2380,0
|
|
20240415,182000,250646560,2380,2380,2380,2380,0
|
|
20240415,181900,250646560,2380,2380,2380,2380,0
|
|
20240415,181800,250646560,2380,2380,2380,2380,0
|
|
20240415,181700,250646560,2380,2380,2380,2380,0
|
|
20240415,181600,250646560,2380,2380,2380,2380,2899
|
|
20240415,181500,250646560,2380,2380,2380,2380,0
|
|
20240415,181400,250646560,2380,2380,2380,2380,0
|
|
20240415,181300,250646560,2380,2380,2380,2380,0
|
|
20240415,181200,250646560,2380,2380,2380,2380,0
|
|
20240415,181100,250646560,2380,2380,2380,2380,0
|
|
20240415,181000,250646560,2380,2380,2380,2380,0
|
|
20240415,180900,250646560,2380,2380,2380,2380,0
|
|
20240415,180800,250646560,2380,2380,2380,2380,0
|
|
20240415,180700,250646560,2380,2380,2380,2380,0
|
|
20240415,180600,250646560,2380,2380,2380,2380,0
|
|
20240415,180500,250646560,2380,2380,2380,2380,0
|
|
20240415,180400,250646560,2380,2380,2380,2380,0
|
|
20240415,180300,250646560,2380,2380,2380,2380,0
|
|
20240415,180200,250646560,2380,2380,2380,2380,0
|
|
20240415,180100,250646560,2380,2380,2380,2380,0
|
|
20240415,180000,250646560,2380,2380,2380,2380,0
|
|
20240415,175900,250646560,2380,2380,2380,2380,0
|
|
20240415,175800,250646560,2380,2380,2380,2380,0
|
|
20240415,175700,250646560,2380,2380,2380,2380,0
|
|
20240415,175600,250646560,2380,2380,2380,2380,0
|
|
20240415,175500,250646560,2380,2380,2380,2380,0
|
|
20240415,175400,250646560,2380,2380,2380,2380,0
|
|
20240415,175300,250646560,2380,2380,2380,2380,0
|
|
20240415,175200,250646560,2380,2380,2380,2380,0
|
|
20240415,175100,250646560,2380,2380,2380,2380,0
|
|
20240415,175000,250646560,2380,2380,2380,2380,0
|
|
20240415,174900,250646560,2380,2380,2380,2380,0
|
|
20240415,174800,250646560,2380,2380,2380,2380,0
|
|
20240415,174700,250646560,2380,2380,2380,2380,0
|
|
20240415,174600,250646560,2380,2380,2380,2380,2899
|
|
20240415,174500,250646560,2380,2380,2380,2380,0
|
|
20240415,174400,250646560,2380,2380,2380,2380,0
|
|
20240415,174300,250646560,2380,2380,2380,2380,0
|
|
20240415,174200,250646560,2380,2380,2380,2380,0
|
|
20240415,174100,250646560,2380,2380,2380,2380,0
|
|
20240415,174000,250646560,2380,2380,2380,2380,0
|
|
20240415,173900,250646560,2380,2380,2380,2380,0
|
|
20240415,173800,250646560,2380,2380,2380,2380,0
|
|
20240415,173700,250646560,2380,2380,2380,2380,0
|
|
20240415,173600,250646560,2380,2380,2380,2380,0
|
|
20240415,173500,250646560,2380,2380,2380,2380,0
|
|
20240415,173400,250646560,2380,2380,2380,2380,0
|
|
20240415,173300,250646560,2380,2380,2380,2380,0
|
|
20240415,173200,250646560,2380,2380,2380,2380,0
|
|
20240415,173100,250646560,2380,2380,2380,2380,0
|
|
20240415,173000,250646560,2380,2380,2380,2380,0
|
|
20240415,172900,250646560,2380,2380,2380,2380,0
|
|
20240415,172800,250646560,2380,2380,2380,2380,0
|
|
20240415,172700,250646560,2380,2380,2380,2380,0
|
|
20240415,172600,250646560,2380,2380,2380,2380,0
|
|
20240415,172500,250646560,2380,2380,2380,2380,0
|
|
20240415,172400,250646560,2380,2380,2380,2380,0
|
|
20240415,172300,250646560,2380,2380,2380,2380,0
|
|
20240415,172200,250646560,2380,2380,2380,2380,0
|
|
20240415,172100,250646560,2380,2380,2380,2380,0
|
|
20240415,172000,250646560,2380,2380,2380,2380,0
|
|
20240415,171900,250646560,2380,2380,2380,2380,0
|
|
20240415,171800,250646560,2380,2380,2380,2380,0
|
|
20240415,171700,250646560,2380,2380,2380,2380,0
|
|
20240415,171600,250646560,2380,2380,2380,2380,2899
|
|
20240415,171500,250646560,2380,2380,2380,2380,0
|
|
20240415,171400,250646560,2380,2380,2380,2380,0
|
|
20240415,171300,250646560,2380,2380,2380,2380,0
|
|
20240415,171200,250646560,2380,2380,2380,2380,0
|
|
20240415,171100,250646560,2380,2380,2380,2380,0
|
|
20240415,171000,250646560,2380,2380,2380,2380,0
|
|
20240415,170900,250646560,2380,2380,2380,2380,0
|
|
20240415,170800,250646560,2380,2380,2380,2380,0
|
|
20240415,170700,250646560,2380,2380,2380,2380,0
|
|
20240415,170600,250646560,2380,2380,2380,2380,0
|
|
20240415,170500,250646560,2380,2380,2380,2380,0
|
|
20240415,170400,250646560,2380,2380,2380,2380,0
|
|
20240415,170300,250646560,2380,2380,2380,2380,0
|
|
20240415,170200,250646560,2380,2380,2380,2380,0
|
|
20240415,170100,250646560,2380,2380,2380,2380,0
|
|
20240415,170000,250646560,2380,2380,2380,2380,0
|
|
20240415,165900,250646560,2380,2380,2380,2380,0
|
|
20240415,165800,250646560,2380,2380,2380,2380,0
|
|
20240415,165700,250646560,2380,2380,2380,2380,0
|
|
20240415,165600,250646560,2380,2380,2380,2380,0
|
|
20240415,165500,250646560,2380,2380,2380,2380,0
|
|
20240415,165400,250646560,2380,2380,2380,2380,0
|
|
20240415,165300,250646560,2380,2380,2380,2380,0
|
|
20240415,165200,250646560,2380,2380,2380,2380,0
|
|
20240415,165100,250646560,2380,2380,2380,2380,0
|
|
20240415,165000,250646560,2380,2380,2380,2380,0
|
|
20240415,164900,250646560,2380,2380,2380,2380,0
|
|
20240415,164800,250646560,2380,2380,2380,2380,0
|
|
20240415,164700,250646560,2380,2380,2380,2380,0
|
|
20240415,164600,250646560,2380,2380,2380,2380,2899
|
|
20240415,164500,250646560,2380,2380,2380,2380,0
|
|
20240415,164400,250646560,2380,2380,2380,2380,0
|
|
20240415,164300,250646560,2380,2380,2380,2380,0
|
|
20240415,164200,250646560,2380,2380,2380,2380,0
|
|
20240415,164100,250646560,2380,2380,2380,2380,0
|
|
20240415,164000,250646560,2380,2380,2380,2380,0
|
|
20240415,163900,250646560,2380,2380,2380,2380,0
|
|
20240415,163800,250646560,2380,2380,2380,2380,0
|
|
20240415,163700,250646560,2380,2380,2380,2380,0
|
|
20240415,163600,250646560,2380,2380,2380,2380,0
|
|
20240415,163500,250646560,2380,2380,2380,2380,0
|
|
20240415,163400,250646560,2380,2380,2380,2380,0
|
|
20240415,163300,250646560,2380,2380,2380,2380,0
|
|
20240415,163200,250646560,2380,2380,2380,2380,0
|
|
20240415,163100,250646560,2380,2380,2380,2380,0
|
|
20240415,163000,250646560,2380,2380,2380,2380,0
|
|
20240415,162900,250646560,2380,2380,2380,2380,0
|
|
20240415,162800,250646560,2380,2380,2380,2380,0
|
|
20240415,162700,250646560,2380,2380,2380,2380,0
|
|
20240415,162600,250646560,2380,2380,2380,2380,0
|
|
20240415,162500,250646560,2380,2380,2380,2380,0
|
|
20240415,162400,250646560,2380,2380,2380,2380,0
|
|
20240415,162300,250646560,2380,2380,2380,2380,0
|
|
20240415,162200,250646560,2380,2380,2380,2380,0
|
|
20240415,162100,250646560,2380,2380,2380,2380,0
|
|
20240415,162000,250646560,2380,2380,2380,2380,0
|
|
20240415,161900,250646560,2380,2380,2380,2380,0
|
|
20240415,161800,250646560,2380,2380,2380,2380,0
|
|
20240415,161700,250646560,2380,2380,2380,2380,0
|
|
20240415,161600,250646560,2380,2380,2380,2380,2899
|
|
20240415,161500,250646560,2380,2380,2380,2380,0
|
|
20240415,161400,250646560,2380,2380,2380,2380,0
|
|
20240415,161300,250646560,2380,2380,2380,2380,0
|
|
20240415,161200,250646560,2380,2380,2380,2380,0
|
|
20240415,161100,250646560,2380,2380,2380,2380,0
|
|
20240415,161000,250646560,2380,2380,2380,2380,0
|
|
20240415,160900,250646560,2380,2380,2380,2380,0
|
|
20240415,160800,250646560,2380,2380,2380,2380,0
|
|
20240415,160700,250646560,2380,2380,2380,2380,0
|
|
20240415,160600,250646560,2380,2380,2380,2380,0
|
|
20240415,160500,250646560,2380,2380,2380,2380,0
|
|
20240415,160400,250646560,2380,2380,2380,2380,0
|
|
20240415,160300,250646560,2380,2380,2380,2380,0
|
|
20240415,160200,250646560,2380,2380,2380,2380,0
|
|
20240415,160100,250646560,2380,2380,2380,2380,0
|
|
20240415,160000,250646560,2380,2380,2380,2380,0
|
|
20240415,155900,250646560,2380,2380,2380,2380,0
|
|
20240415,155800,250646560,2380,2380,2380,2380,0
|
|
20240415,155700,250646560,2380,2380,2380,2380,0
|
|
20240415,155600,250646560,2380,2380,2380,2380,0
|
|
20240415,155500,250646560,2380,2380,2380,2380,0
|
|
20240415,155400,250646560,2380,2380,2380,2380,0
|
|
20240415,155300,250646560,2380,2380,2380,2380,0
|
|
20240415,155200,250646560,2380,2380,2380,2380,0
|
|
20240415,155100,250646560,2380,2380,2380,2380,0
|
|
20240415,155000,250646560,2380,2380,2380,2380,0
|
|
20240415,154900,250646560,2380,2380,2380,2380,0
|
|
20240415,154800,250646560,2380,2380,2380,2380,0
|
|
20240415,154700,250646560,2380,2380,2380,2380,0
|
|
20240415,154600,250646560,2380,2380,2380,2380,2899
|
|
20240415,154500,250646560,2380,2380,2380,2380,0
|
|
20240415,154400,250646560,2380,2380,2380,2380,0
|
|
20240415,154300,250646560,2380,2380,2380,2380,0
|
|
20240415,154200,250646560,2380,2380,2380,2380,0
|
|
20240415,154100,250646560,2380,2380,2380,2380,0
|
|
20240415,154000,250646560,2380,2380,2380,2380,0
|
|
20240415,153900,250646560,2380,2380,2380,2380,0
|
|
20240415,153800,250646560,2380,2380,2380,2380,0
|
|
20240415,153700,250646560,2380,2380,2380,2380,0
|
|
20240415,153600,250646560,2380,2380,2380,2380,0
|
|
20240415,153500,250646560,2380,2380,2380,2380,0
|
|
20240415,153400,250646560,2380,2380,2380,2380,0
|
|
20240415,153300,250646560,2380,2380,2380,2380,0
|
|
20240415,153200,250646560,2380,2380,2380,2380,0
|
|
20240415,153100,250646560,2380,2380,2380,2380,0
|
|
20240415,153000,250646560,2380,2380,2380,2380,2899
|
|
20240415,152900,243746940,2380,2380,2380,2380,0
|
|
20240415,152800,243746940,2380,2380,2380,2380,0
|
|
20240415,152700,243746940,2380,2380,2380,2380,0
|
|
20240415,152600,243746940,2380,2380,2380,2380,0
|
|
20240415,152500,243746940,2380,2380,2380,2380,0
|
|
20240415,152400,243746940,2380,2380,2380,2380,0
|
|
20240415,152300,243746940,2380,2380,2380,2380,0
|
|
20240415,152200,243746940,2380,2380,2380,2380,0
|
|
20240415,152100,243746940,2380,2380,2380,2380,0
|
|
20240415,152000,243746940,2380,2380,2380,2380,0
|
|
20240415,151900,243746940,2380,2380,2380,2375,5
|
|
20240415,151800,243735055,2375,2375,2375,2375,1070
|
|
20240415,151700,241193805,2380,2380,2380,2380,450
|
|
20240415,151600,240122805,2380,2375,2380,2375,537
|
|
20240415,151500,238847425,2380,2385,2385,2380,214
|
|
20240415,151400,238338095,2385,2385,2385,2385,2
|
|
20240415,151300,238333325,2385,2380,2385,2380,1301
|
|
20240415,151200,235236940,2380,2385,2385,2380,1310
|
|
20240415,151100,232118090,2385,2385,2385,2385,41
|
|
20240415,151000,232020305,2385,2385,2385,2385,0
|
|
20240415,150900,232020305,2385,2385,2385,2385,3
|
|
20240415,150800,232013150,2380,2380,2380,2380,339
|
|
20240415,150700,231206330,2380,2380,2380,2380,0
|
|
20240415,150600,231206330,2380,2380,2380,2380,10
|
|
20240415,150500,231182530,2380,2380,2380,2380,0
|
|
20240415,150400,231182530,2380,2380,2380,2380,572
|
|
20240415,150300,229821170,2385,2385,2385,2385,0
|
|
20240415,150200,229821170,2385,2385,2385,2385,1
|
|
20240415,150100,229818785,2380,2380,2380,2380,67
|
|
20240415,150000,229659325,2380,2380,2380,2380,1881
|
|
20240415,145900,225182545,2385,2385,2385,2385,0
|
|
20240415,145800,225182545,2385,2385,2385,2385,0
|
|
20240415,145700,225182545,2385,2385,2385,2385,1
|
|
20240415,145600,225180160,2380,2380,2380,2380,4
|
|
20240415,145500,225170640,2380,2380,2380,2380,210
|
|
20240415,145400,224670840,2385,2380,2385,2380,1693
|
|
20240415,145300,220640645,2380,2380,2380,2380,0
|
|
20240415,145200,220640645,2380,2380,2380,2375,503
|
|
20240415,145100,219446005,2380,2380,2380,2380,100
|
|
20240415,145000,219208005,2380,2380,2380,2380,0
|
|
20240415,144900,219208005,2380,2380,2380,2380,0
|
|
20240415,144800,219208005,2380,2380,2380,2380,0
|
|
20240415,144700,219208005,2380,2380,2380,2375,1602
|
|
20240415,144600,215400745,2380,2380,2380,2380,1
|
|
20240415,144500,215398365,2375,2375,2375,2375,44
|
|
20240415,144400,215293865,2380,2380,2380,2380,0
|
|
20240415,144300,215293865,2380,2380,2380,2380,6
|
|
20240415,144200,215279585,2380,2380,2380,2380,0
|
|
20240415,144100,215279585,2380,2380,2380,2375,417
|
|
20240415,144000,214289195,2380,2380,2380,2370,7
|
|
20240415,143900,214272585,2380,2370,2380,2370,31
|
|
20240415,143800,214199015,2380,2380,2380,2380,1
|
|
20240415,143700,214196635,2370,2380,2380,2370,7666
|
|
20240415,143600,195973735,2380,2380,2380,2380,3
|
|
20240415,143500,195966595,2385,2380,2385,2380,1039
|
|
20240415,143400,193488820,2380,2380,2380,2380,928
|
|
20240415,143300,191280180,2375,2375,2375,2375,20
|
|
20240415,143200,191232680,2375,2375,2375,2375,102
|
|
20240415,143100,190990430,2375,2375,2375,2375,1576
|
|
20240415,143000,187247430,2375,2375,2375,2375,3510
|
|
20240415,142900,178911180,2380,2380,2380,2380,25
|
|
20240415,142800,178851680,2380,2380,2380,2380,10
|
|
20240415,142700,178827880,2380,2380,2380,2380,6
|
|
20240415,142600,178813600,2380,2380,2380,2380,43
|
|
20240415,142500,178711260,2380,2380,2380,2380,20
|
|
20240415,142400,178663660,2385,2380,2385,2380,11
|
|
20240415,142300,178637475,2385,2385,2385,2385,0
|
|
20240415,142200,178637475,2385,2385,2385,2385,0
|
|
20240415,142100,178637475,2385,2385,2385,2385,1
|
|
20240415,142000,178635090,2380,2380,2380,2380,0
|
|
20240415,141900,178635090,2380,2380,2380,2380,0
|
|
20240415,141800,178635090,2380,2380,2380,2380,0
|
|
20240415,141700,178635090,2380,2380,2380,2380,0
|
|
20240415,141600,178635090,2380,2380,2380,2380,300
|
|
20240415,141500,177921090,2385,2385,2385,2385,1
|
|
20240415,141400,177918705,2380,2380,2380,2380,70
|
|
20240415,141300,177752105,2380,2380,2380,2380,50
|
|
20240415,141200,177633105,2380,2380,2380,2380,3
|
|
20240415,141100,177625965,2385,2385,2385,2385,1
|
|
20240415,141000,177623580,2380,2380,2380,2380,0
|
|
20240415,140900,177623580,2380,2380,2380,2380,30
|
|
20240415,140800,177552180,2380,2380,2380,2380,10
|
|
20240415,140700,177528380,2385,2385,2385,2385,0
|
|
20240415,140600,177528380,2385,2385,2385,2385,0
|
|
20240415,140500,177528380,2385,2385,2385,2385,313
|
|
20240415,140400,176781875,2385,2385,2385,2385,10
|
|
20240415,140300,176758025,2385,2385,2385,2385,1
|
|
20240415,140200,176755640,2385,2385,2385,2385,0
|
|
20240415,140100,176755640,2385,2385,2385,2385,1
|
|
20240415,140000,176753255,2385,2385,2385,2385,125
|
|
20240415,135900,176455130,2385,2385,2385,2385,0
|
|
20240415,135800,176455130,2385,2385,2385,2385,107
|
|
20240415,135700,176199935,2385,2385,2385,2385,1
|
|
20240415,135600,176197550,2385,2385,2385,2385,3
|
|
20240415,135500,176190395,2385,2385,2385,2385,4
|
|
20240415,135400,176180855,2385,2385,2385,2385,0
|
|
20240415,135300,176180855,2385,2385,2385,2385,0
|
|
20240415,135200,176180855,2385,2385,2385,2385,1
|
|
20240415,135100,176178470,2385,2385,2385,2385,0
|
|
20240415,135000,176178470,2385,2385,2385,2385,0
|
|
20240415,134900,176178470,2385,2385,2385,2385,1
|
|
20240415,134800,176176085,2375,2375,2375,2375,0
|
|
20240415,134700,176176085,2375,2380,2380,2375,100
|
|
20240415,134600,175938565,2380,2380,2380,2380,1350
|
|
20240415,134500,172725565,2385,2385,2385,2385,0
|
|
20240415,134400,172725565,2385,2385,2385,2385,0
|
|
20240415,134300,172725565,2385,2385,2385,2385,0
|
|
20240415,134200,172725565,2385,2385,2385,2385,24
|
|
20240415,134100,172668325,2380,2385,2385,2380,501
|
|
20240415,134000,171475940,2385,2385,2385,2385,0
|
|
20240415,133900,171475940,2385,2385,2385,2385,5
|
|
20240415,133800,171464015,2385,2385,2385,2385,100
|
|
20240415,133700,171225515,2385,2385,2385,2385,0
|
|
20240415,133600,171225515,2385,2385,2385,2385,0
|
|
20240415,133500,171225515,2385,2385,2385,2385,147
|
|
20240415,133400,170874920,2385,2385,2385,2385,0
|
|
20240415,133300,170874920,2385,2385,2385,2385,0
|
|
20240415,133200,170874920,2385,2385,2385,2385,0
|
|
20240415,133100,170874920,2385,2385,2385,2385,0
|
|
20240415,133000,170874920,2385,2385,2385,2385,0
|
|
20240415,132900,170874920,2385,2385,2385,2385,221
|
|
20240415,132800,170347835,2385,2385,2385,2385,0
|
|
20240415,132700,170347835,2385,2385,2385,2385,0
|
|
20240415,132600,170347835,2385,2385,2385,2385,0
|
|
20240415,132500,170347835,2385,2385,2385,2385,1
|
|
20240415,132400,170345450,2385,2385,2385,2385,0
|
|
20240415,132300,170345450,2385,2385,2385,2385,0
|
|
20240415,132200,170345450,2385,2385,2385,2385,11
|
|
20240415,132100,170319215,2385,2385,2385,2385,0
|
|
20240415,132000,170319215,2385,2385,2385,2385,0
|
|
20240415,131900,170319215,2385,2385,2385,2385,0
|
|
20240415,131800,170319215,2385,2385,2385,2385,0
|
|
20240415,131700,170319215,2385,2385,2385,2385,0
|
|
20240415,131600,170319215,2385,2385,2385,2385,0
|
|
20240415,131500,170319215,2385,2385,2385,2380,915
|
|
20240415,131400,168140815,2385,2385,2385,2385,128
|
|
20240415,131300,167835535,2390,2390,2390,2390,0
|
|
20240415,131200,167835535,2390,2390,2390,2390,0
|
|
20240415,131100,167835535,2390,2390,2390,2390,0
|
|
20240415,131000,167835535,2390,2390,2390,2390,0
|
|
20240415,130900,167835535,2390,2390,2390,2390,0
|
|
20240415,130800,167835535,2390,2390,2390,2390,0
|
|
20240415,130700,167835535,2390,2390,2390,2390,0
|
|
20240415,130600,167835535,2390,2390,2390,2390,28
|
|
20240415,130500,167768615,2390,2390,2390,2390,4
|
|
20240415,130400,167759055,2390,2390,2390,2390,0
|
|
20240415,130300,167759055,2390,2390,2390,2390,0
|
|
20240415,130200,167759055,2390,2390,2390,2390,1
|
|
20240415,130100,167756665,2390,2390,2390,2390,0
|
|
20240415,130000,167756665,2390,2390,2390,2390,0
|
|
20240415,125900,167756665,2390,2390,2390,2390,34
|
|
20240415,125800,167675405,2390,2390,2390,2390,0
|
|
20240415,125700,167675405,2390,2390,2390,2390,0
|
|
20240415,125600,167675405,2390,2390,2390,2390,0
|
|
20240415,125500,167675405,2390,2390,2390,2390,0
|
|
20240415,125400,167675405,2390,2385,2390,2385,51
|
|
20240415,125300,167553765,2385,2385,2385,2385,0
|
|
20240415,125200,167553765,2385,2385,2385,2385,10
|
|
20240415,125100,167529915,2385,2390,2390,2385,105
|
|
20240415,125000,167279215,2390,2390,2390,2390,0
|
|
20240415,124900,167279215,2390,2390,2390,2390,10
|
|
20240415,124800,167255315,2390,2390,2390,2390,1
|
|
20240415,124700,167252925,2390,2390,2390,2390,0
|
|
20240415,124600,167252925,2390,2390,2390,2390,5
|
|
20240415,124500,167240975,2395,2395,2395,2395,0
|
|
20240415,124400,167240975,2395,2395,2395,2395,0
|
|
20240415,124300,167240975,2395,2395,2395,2395,0
|
|
20240415,124200,167240975,2395,2395,2395,2395,0
|
|
20240415,124100,167240975,2395,2395,2395,2395,0
|
|
20240415,124000,167240975,2395,2395,2395,2395,0
|
|
20240415,123900,167240975,2395,2395,2395,2395,0
|
|
20240415,123800,167240975,2395,2395,2395,2395,0
|
|
20240415,123700,167240975,2395,2395,2395,2395,0
|
|
20240415,123600,167240975,2395,2395,2395,2395,219
|
|
20240415,123500,166716470,2395,2395,2395,2395,0
|
|
20240415,123400,166716470,2395,2395,2395,2395,0
|
|
20240415,123300,166716470,2395,2395,2395,2395,0
|
|
20240415,123200,166716470,2395,2395,2395,2395,0
|
|
20240415,123100,166716470,2395,2395,2395,2395,0
|
|
20240415,123000,166716470,2395,2395,2395,2395,0
|
|
20240415,122900,166716470,2395,2395,2395,2395,0
|
|
20240415,122800,166716470,2395,2395,2395,2395,28
|
|
20240415,122700,166649410,2395,2390,2395,2390,149
|
|
20240415,122600,166293295,2390,2390,2390,2390,24
|
|
20240415,122500,166235935,2390,2390,2390,2390,0
|
|
20240415,122400,166235935,2390,2390,2390,2390,0
|
|
20240415,122300,166235935,2390,2375,2390,2375,141
|
|
20240415,122200,165901045,2375,2385,2385,2375,3109
|
|
20240415,122100,158508670,2390,2390,2390,2390,50
|
|
20240415,122000,158389170,2385,2385,2385,2385,0
|
|
20240415,121900,158389170,2385,2385,2385,2385,13
|
|
20240415,121800,158358165,2385,2385,2385,2385,0
|
|
20240415,121700,158358165,2385,2385,2385,2385,0
|
|
20240415,121600,158358165,2385,2385,2385,2385,90
|
|
20240415,121500,158143515,2385,2385,2385,2385,0
|
|
20240415,121400,158143515,2385,2385,2385,2385,0
|
|
20240415,121300,158143515,2385,2385,2385,2385,0
|
|
20240415,121200,158143515,2385,2385,2385,2385,0
|
|
20240415,121100,158143515,2385,2385,2385,2385,4
|
|
20240415,121000,158133975,2385,2385,2385,2385,0
|
|
20240415,120900,158133975,2385,2385,2385,2385,0
|
|
20240415,120800,158133975,2385,2385,2385,2385,100
|
|
20240415,120700,157895475,2385,2385,2385,2385,0
|
|
20240415,120600,157895475,2385,2385,2385,2385,0
|
|
20240415,120500,157895475,2385,2385,2385,2385,508
|
|
20240415,120400,156683895,2380,2380,2380,2380,24
|
|
20240415,120300,156626775,2380,2380,2380,2380,0
|
|
20240415,120200,156626775,2380,2380,2380,2380,0
|
|
20240415,120100,156626775,2380,2380,2380,2380,0
|
|
20240415,120000,156626775,2380,2380,2380,2380,500
|
|
20240415,115900,155436775,2385,2385,2385,2385,0
|
|
20240415,115800,155436775,2385,2385,2385,2385,0
|
|
20240415,115700,155436775,2385,2385,2385,2385,21
|
|
20240415,115600,155386690,2385,2385,2385,2385,0
|
|
20240415,115500,155386690,2385,2385,2385,2385,0
|
|
20240415,115400,155386690,2385,2385,2385,2385,0
|
|
20240415,115300,155386690,2385,2380,2385,2380,31
|
|
20240415,115200,155312770,2380,2380,2380,2380,420
|
|
20240415,115100,154313170,2385,2385,2385,2385,100
|
|
20240415,115000,154074670,2385,2385,2385,2385,0
|
|
20240415,114900,154074670,2385,2385,2385,2385,0
|
|
20240415,114800,154074670,2385,2385,2385,2385,0
|
|
20240415,114700,154074670,2385,2385,2385,2385,0
|
|
20240415,114600,154074670,2385,2385,2385,2385,250
|
|
20240415,114500,153478420,2385,2385,2385,2385,24
|
|
20240415,114400,153421180,2385,2385,2385,2385,0
|
|
20240415,114300,153421180,2385,2385,2385,2385,501
|
|
20240415,114200,152226295,2385,2385,2385,2385,0
|
|
20240415,114100,152226295,2385,2385,2385,2385,0
|
|
20240415,114000,152226295,2385,2385,2385,2385,0
|
|
20240415,113900,152226295,2385,2380,2385,2380,81
|
|
20240415,113800,152033510,2385,2385,2385,2385,0
|
|
20240415,113700,152033510,2385,2385,2385,2385,0
|
|
20240415,113600,152033510,2385,2385,2385,2385,0
|
|
20240415,113500,152033510,2385,2385,2385,2385,0
|
|
20240415,113400,152033510,2385,2385,2385,2385,0
|
|
20240415,113300,152033510,2385,2385,2385,2385,5
|
|
20240415,113200,152021585,2385,2385,2385,2385,0
|
|
20240415,113100,152021585,2385,2380,2385,2380,557
|
|
20240415,113000,150695920,2385,2385,2385,2385,1
|
|
20240415,112900,150693535,2380,2380,2380,2380,0
|
|
20240415,112800,150693535,2380,2380,2380,2380,0
|
|
20240415,112700,150693535,2380,2380,2380,2380,0
|
|
20240415,112600,150693535,2380,2380,2380,2380,1
|
|
20240415,112500,150691155,2385,2385,2385,2385,0
|
|
20240415,112400,150691155,2385,2385,2385,2385,0
|
|
20240415,112300,150691155,2385,2385,2385,2385,0
|
|
20240415,112200,150691155,2385,2385,2385,2385,200
|
|
20240415,112100,150214155,2385,2385,2385,2385,0
|
|
20240415,112000,150214155,2385,2385,2385,2385,0
|
|
20240415,111900,150214155,2385,2385,2385,2385,4
|
|
20240415,111800,150204615,2385,2385,2385,2385,0
|
|
20240415,111700,150204615,2385,2385,2385,2385,0
|
|
20240415,111600,150204615,2385,2385,2385,2385,0
|
|
20240415,111500,150204615,2385,2385,2385,2385,0
|
|
20240415,111400,150204615,2385,2385,2385,2385,100
|
|
20240415,111300,149966115,2385,2385,2385,2385,15
|
|
20240415,111200,149930340,2385,2385,2385,2385,0
|
|
20240415,111100,149930340,2385,2385,2385,2385,0
|
|
20240415,111000,149930340,2385,2385,2385,2385,100
|
|
20240415,110900,149691840,2385,2385,2385,2385,200
|
|
20240415,110800,149214840,2385,2385,2385,2385,2
|
|
20240415,110700,149210070,2380,2380,2380,2380,66
|
|
20240415,110600,149052990,2380,2380,2380,2380,55
|
|
20240415,110500,148922090,2380,2380,2380,2380,0
|
|
20240415,110400,148922090,2380,2380,2380,2380,10
|
|
20240415,110300,148898290,2380,2380,2380,2380,60
|
|
20240415,110200,148755490,2380,2385,2385,2380,3
|
|
20240415,110100,148748345,2380,2380,2380,2380,0
|
|
20240415,110000,148748345,2380,2375,2385,2375,1151
|
|
20240415,105900,146014005,2375,2390,2390,2375,2634
|
|
20240415,105800,139755570,2390,2390,2390,2390,1
|
|
20240415,105700,139753180,2385,2385,2385,2385,1
|
|
20240415,105600,139750795,2390,2390,2390,2390,1
|
|
20240415,105500,139748405,2380,2385,2385,2380,442
|
|
20240415,105400,138694405,2390,2390,2390,2390,0
|
|
20240415,105300,138694405,2390,2390,2390,2390,1
|
|
20240415,105200,138692015,2390,2390,2390,2390,1
|
|
20240415,105100,138689625,2390,2390,2390,2390,150
|
|
20240415,105000,138331125,2390,2390,2390,2390,0
|
|
20240415,104900,138331125,2390,2390,2390,2390,0
|
|
20240415,104800,138331125,2390,2390,2390,2390,111
|
|
20240415,104700,138065835,2390,2390,2390,2390,89
|
|
20240415,104600,137853125,2390,2390,2390,2390,0
|
|
20240415,104500,137853125,2390,2390,2390,2390,0
|
|
20240415,104400,137853125,2390,2390,2390,2390,4
|
|
20240415,104300,137843565,2390,2390,2390,2390,102
|
|
20240415,104200,137599785,2390,2390,2390,2390,0
|
|
20240415,104100,137599785,2390,2390,2390,2390,5
|
|
20240415,104000,137587835,2395,2385,2395,2385,5628
|
|
20240415,103900,124116930,2380,2380,2380,2380,35
|
|
20240415,103800,124033630,2380,2380,2380,2380,243
|
|
20240415,103700,123455290,2380,2380,2380,2380,0
|
|
20240415,103600,123455290,2380,2380,2380,2380,77
|
|
20240415,103500,123272030,2385,2385,2385,2385,0
|
|
20240415,103400,123272030,2385,2380,2385,2380,312
|
|
20240415,103300,122528960,2380,2380,2380,2380,5
|
|
20240415,103200,122517060,2385,2385,2385,2380,87
|
|
20240415,103100,122309745,2380,2380,2380,2380,5
|
|
20240415,103000,122297845,2385,2380,2385,2380,12
|
|
20240415,102900,122269230,2385,2385,2385,2385,11
|
|
20240415,102800,122242995,2380,2380,2380,2380,0
|
|
20240415,102700,122242995,2380,2380,2380,2380,1
|
|
20240415,102600,122240615,2380,2380,2380,2380,458
|
|
20240415,102500,121150575,2380,2380,2380,2380,150
|
|
20240415,102400,120793575,2380,2380,2380,2380,2
|
|
20240415,102300,120788815,2375,2375,2375,2375,412
|
|
20240415,102200,119810315,2380,2380,2380,2380,0
|
|
20240415,102100,119810315,2380,2380,2380,2380,2
|
|
20240415,102000,119805555,2380,2380,2380,2380,64
|
|
20240415,101900,119653235,2380,2380,2380,2380,1
|
|
20240415,101800,119650855,2380,2380,2380,2380,1
|
|
20240415,101700,119648475,2375,2380,2380,2375,1086
|
|
20240415,101600,117069195,2380,2380,2380,2380,3
|
|
20240415,101500,117062055,2380,2385,2385,2380,77
|
|
20240415,101400,116878775,2380,2380,2380,2380,0
|
|
20240415,101300,116878775,2380,2380,2380,2380,30
|
|
20240415,101200,116807375,2380,2380,2380,2380,0
|
|
20240415,101100,116807375,2380,2385,2385,2380,70
|
|
20240415,101000,116640625,2390,2390,2390,2390,0
|
|
20240415,100900,116640625,2390,2390,2390,2380,493
|
|
20240415,100800,115467255,2385,2385,2385,2385,0
|
|
20240415,100700,115467255,2385,2390,2390,2385,122
|
|
20240415,100600,115176280,2390,2390,2390,2390,0
|
|
20240415,100500,115176280,2390,2390,2390,2390,22
|
|
20240415,100400,115123700,2390,2390,2390,2390,82
|
|
20240415,100300,114927720,2390,2390,2390,2390,0
|
|
20240415,100200,114927720,2390,2390,2390,2390,40
|
|
20240415,100100,114832120,2390,2390,2390,2390,4
|
|
20240415,100000,114822560,2375,2375,2375,2375,14
|
|
20240415,095900,114789310,2375,2390,2390,2375,8
|
|
20240415,095800,114770265,2395,2395,2395,2395,0
|
|
20240415,095700,114770265,2395,2395,2395,2395,1
|
|
20240415,095600,114767870,2395,2375,2395,2375,94
|
|
20240415,095500,114544600,2395,2395,2395,2395,0
|
|
20240415,095400,114544600,2395,2395,2395,2395,0
|
|
20240415,095300,114544600,2395,2375,2395,2375,2
|
|
20240415,095200,114539830,2395,2375,2395,2375,751
|
|
20240415,095100,112756185,2395,2395,2395,2395,7
|
|
20240415,095000,112739420,2395,2395,2395,2395,1
|
|
20240415,094900,112737025,2375,2395,2395,2375,706
|
|
20240415,094800,111060155,2400,2375,2400,2375,540
|
|
20240415,094700,109777630,2400,2400,2400,2395,12
|
|
20240415,094600,109748880,2400,2395,2400,2395,29
|
|
20240415,094500,109679420,2395,2395,2395,2395,18
|
|
20240415,094400,109636310,2395,2395,2395,2395,52
|
|
20240415,094300,109511770,2395,2380,2395,2370,393
|
|
20240415,094200,108578795,2395,2395,2395,2395,0
|
|
20240415,094100,108578795,2395,2395,2395,2375,60
|
|
20240415,094000,108435835,2390,2390,2390,2390,9
|
|
20240415,093900,108414325,2395,2400,2400,2395,7
|
|
20240415,093800,108397550,2405,2400,2405,2400,5101
|
|
20240415,093700,96154645,2400,2400,2400,2400,4
|
|
20240415,093600,96145045,2400,2395,2400,2395,1336
|
|
20240415,093500,92945015,2395,2395,2395,2395,3
|
|
20240415,093400,92937830,2395,2395,2395,2395,5
|
|
20240415,093300,92925855,2395,2385,2395,2385,499
|
|
20240415,093200,91735730,2385,2380,2385,2380,3274
|
|
20240415,093100,83943605,2380,2380,2380,2380,5
|
|
20240415,093000,83931705,2380,2380,2385,2380,527
|
|
20240415,092900,82677310,2380,2375,2380,2375,122
|
|
20240415,092800,82387550,2380,2375,2380,2375,233
|
|
20240415,092700,81834050,2375,2370,2375,2370,3939
|
|
20240415,092600,72498610,2370,2370,2375,2370,3049
|
|
20240415,092500,65272365,2375,2370,2375,2370,548
|
|
20240415,092400,63973600,2370,2370,2370,2365,1001
|
|
20240415,092300,61601380,2370,2370,2370,2370,11
|
|
20240415,092200,61575310,2370,2375,2375,2370,18
|
|
20240415,092100,61532645,2370,2370,2370,2360,3146
|
|
20240415,092000,54096700,2380,2385,2385,2365,397
|
|
20240415,091900,53157520,2365,2385,2385,2365,378
|
|
20240415,091800,52260360,2385,2385,2385,2365,6701
|
|
20240415,091700,36341715,2385,2390,2390,2385,643
|
|
20240415,091600,34805930,2395,2400,2400,2395,104
|
|
20240415,091500,34556345,2400,2400,2400,2400,355
|
|
20240415,091400,33704345,2400,2400,2400,2390,2836
|
|
20240415,091300,26926025,2400,2395,2400,2395,749
|
|
20240415,091200,25131500,2405,2390,2405,2390,968
|
|
20240415,091100,22813660,2395,2395,2395,2395,40
|
|
20240415,091000,22717860,2390,2390,2390,2390,0
|
|
20240415,090900,22717860,2390,2390,2390,2390,111
|
|
20240415,090800,22452570,2390,2390,2390,2390,57
|
|
20240415,090700,22316340,2395,2390,2395,2390,320
|
|
20240415,090600,21551350,2390,2390,2390,2390,56
|
|
20240415,090500,21417510,2390,2395,2395,2390,370
|
|
20240415,090400,20533030,2395,2395,2395,2390,760
|
|
20240415,090300,18715120,2395,2405,2405,2395,1887
|
|
20240415,090200,14195675,2395,2395,2395,2390,1215
|
|
20240415,090100,11286050,2395,2390,2400,2390,1497
|
|
20240415,090000,7702990,2400,2405,2405,2395,3063
|