662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195900,556870920,2990,2990,2990,2990,2210
|
|
20240415,195800,556870920,2990,2990,2990,2990,0
|
|
20240415,195700,556870920,2990,2990,2990,2990,0
|
|
20240415,195600,556870920,2990,2990,2990,2990,0
|
|
20240415,195500,556870920,2990,2990,2990,2990,0
|
|
20240415,195400,556870920,2990,2990,2990,2990,0
|
|
20240415,195300,556870920,2990,2990,2990,2990,0
|
|
20240415,195200,556870920,2990,2990,2990,2990,0
|
|
20240415,195100,556870920,2990,2990,2990,2990,0
|
|
20240415,195000,556870920,2990,2990,2990,2990,0
|
|
20240415,194900,556870920,2990,2990,2990,2990,0
|
|
20240415,194800,556870920,2990,2990,2990,2990,0
|
|
20240415,194700,556870920,2990,2990,2990,2990,0
|
|
20240415,194600,556870920,2990,2990,2990,2990,0
|
|
20240415,194500,556870920,2990,2990,2990,2990,0
|
|
20240415,194400,556870920,2990,2990,2990,2990,0
|
|
20240415,194300,556870920,2990,2990,2990,2990,0
|
|
20240415,194200,556870920,2990,2990,2990,2990,0
|
|
20240415,194100,556870920,2990,2990,2990,2990,0
|
|
20240415,194000,556870920,2990,2990,2990,2990,0
|
|
20240415,193900,556870920,2990,2990,2990,2990,0
|
|
20240415,193800,556870920,2990,2990,2990,2990,0
|
|
20240415,193700,556870920,2990,2990,2990,2990,0
|
|
20240415,193600,556870920,2990,2990,2990,2990,0
|
|
20240415,193500,556870920,2990,2990,2990,2990,0
|
|
20240415,193400,556870920,2990,2990,2990,2990,0
|
|
20240415,193300,556870920,2990,2990,2990,2990,0
|
|
20240415,193200,556870920,2990,2990,2990,2990,0
|
|
20240415,193100,556870920,2990,2990,2990,2990,0
|
|
20240415,193000,556870920,2990,2990,2990,2990,0
|
|
20240415,192900,556870920,2990,2990,2990,2990,2210
|
|
20240415,192800,556870920,2990,2990,2990,2990,0
|
|
20240415,192700,556870920,2990,2990,2990,2990,0
|
|
20240415,192600,556870920,2990,2990,2990,2990,0
|
|
20240415,192500,556870920,2990,2990,2990,2990,0
|
|
20240415,192400,556870920,2990,2990,2990,2990,0
|
|
20240415,192300,556870920,2990,2990,2990,2990,0
|
|
20240415,192200,556870920,2990,2990,2990,2990,0
|
|
20240415,192100,556870920,2990,2990,2990,2990,0
|
|
20240415,192000,556870920,2990,2990,2990,2990,0
|
|
20240415,191900,556870920,2990,2990,2990,2990,0
|
|
20240415,191800,556870920,2990,2990,2990,2990,0
|
|
20240415,191700,556870920,2990,2990,2990,2990,0
|
|
20240415,191600,556870920,2990,2990,2990,2990,0
|
|
20240415,191500,556870920,2990,2990,2990,2990,0
|
|
20240415,191400,556870920,2990,2990,2990,2990,0
|
|
20240415,191300,556870920,2990,2990,2990,2990,0
|
|
20240415,191200,556870920,2990,2990,2990,2990,0
|
|
20240415,191100,556870920,2990,2990,2990,2990,0
|
|
20240415,191000,556870920,2990,2990,2990,2990,0
|
|
20240415,190900,556870920,2990,2990,2990,2990,0
|
|
20240415,190800,556870920,2990,2990,2990,2990,0
|
|
20240415,190700,556870920,2990,2990,2990,2990,0
|
|
20240415,190600,556870920,2990,2990,2990,2990,0
|
|
20240415,190500,556870920,2990,2990,2990,2990,0
|
|
20240415,190400,556870920,2990,2990,2990,2990,0
|
|
20240415,190300,556870920,2990,2990,2990,2990,0
|
|
20240415,190200,556870920,2990,2990,2990,2990,0
|
|
20240415,190100,556870920,2990,2990,2990,2990,0
|
|
20240415,190000,556870920,2990,2990,2990,2990,0
|
|
20240415,185900,556870920,2990,2990,2990,2990,2210
|
|
20240415,185800,556870920,2990,2990,2990,2990,0
|
|
20240415,185700,556870920,2990,2990,2990,2990,0
|
|
20240415,185600,556870920,2990,2990,2990,2990,0
|
|
20240415,185500,556870920,2990,2990,2990,2990,0
|
|
20240415,185400,556870920,2990,2990,2990,2990,0
|
|
20240415,185300,556870920,2990,2990,2990,2990,0
|
|
20240415,185200,556870920,2990,2990,2990,2990,0
|
|
20240415,185100,556870920,2990,2990,2990,2990,0
|
|
20240415,185000,556870920,2990,2990,2990,2990,0
|
|
20240415,184900,556870920,2990,2990,2990,2990,0
|
|
20240415,184800,556870920,2990,2990,2990,2990,0
|
|
20240415,184700,556870920,2990,2990,2990,2990,0
|
|
20240415,184600,556870920,2990,2990,2990,2990,0
|
|
20240415,184500,556870920,2990,2990,2990,2990,0
|
|
20240415,184400,556870920,2990,2990,2990,2990,0
|
|
20240415,184300,556870920,2990,2990,2990,2990,0
|
|
20240415,184200,556870920,2990,2990,2990,2990,0
|
|
20240415,184100,556870920,2990,2990,2990,2990,0
|
|
20240415,184000,556870920,2990,2990,2990,2990,0
|
|
20240415,183900,556870920,2990,2990,2990,2990,0
|
|
20240415,183800,556870920,2990,2990,2990,2990,0
|
|
20240415,183700,556870920,2990,2990,2990,2990,0
|
|
20240415,183600,556870920,2990,2990,2990,2990,0
|
|
20240415,183500,556870920,2990,2990,2990,2990,0
|
|
20240415,183400,556870920,2990,2990,2990,2990,0
|
|
20240415,183300,556870920,2990,2990,2990,2990,0
|
|
20240415,183200,556870920,2990,2990,2990,2990,0
|
|
20240415,183100,556870920,2990,2990,2990,2990,0
|
|
20240415,183000,556870920,2990,2990,2990,2990,0
|
|
20240415,182900,556870920,2990,2990,2990,2990,2210
|
|
20240415,182800,556870920,2990,2990,2990,2990,0
|
|
20240415,182700,556870920,2990,2990,2990,2990,0
|
|
20240415,182600,556870920,2990,2990,2990,2990,0
|
|
20240415,182500,556870920,2990,2990,2990,2990,0
|
|
20240415,182400,556870920,2990,2990,2990,2990,0
|
|
20240415,182300,556870920,2990,2990,2990,2990,0
|
|
20240415,182200,556870920,2990,2990,2990,2990,0
|
|
20240415,182100,556870920,2990,2990,2990,2990,0
|
|
20240415,182000,556870920,2990,2990,2990,2990,0
|
|
20240415,181900,556870920,2990,2990,2990,2990,0
|
|
20240415,181800,556870920,2990,2990,2990,2990,0
|
|
20240415,181700,556870920,2990,2990,2990,2990,0
|
|
20240415,181600,556870920,2990,2990,2990,2990,0
|
|
20240415,181500,556870920,2990,2990,2990,2990,0
|
|
20240415,181400,556870920,2990,2990,2990,2990,0
|
|
20240415,181300,556870920,2990,2990,2990,2990,0
|
|
20240415,181200,556870920,2990,2990,2990,2990,0
|
|
20240415,181100,556870920,2990,2990,2990,2990,0
|
|
20240415,181000,556870920,2990,2990,2990,2990,0
|
|
20240415,180900,556870920,2990,2990,2990,2990,0
|
|
20240415,180800,556870920,2990,2990,2990,2990,0
|
|
20240415,180700,556870920,2990,2990,2990,2990,0
|
|
20240415,180600,556870920,2990,2990,2990,2990,0
|
|
20240415,180500,556870920,2990,2990,2990,2990,0
|
|
20240415,180400,556870920,2990,2990,2990,2990,0
|
|
20240415,180300,556870920,2990,2990,2990,2990,0
|
|
20240415,180200,556870920,2990,2990,2990,2990,0
|
|
20240415,180100,556870920,2990,2990,2990,2990,0
|
|
20240415,180000,556870920,2990,2990,2990,2990,0
|
|
20240415,175900,556870920,2990,2990,2990,2990,2210
|
|
20240415,175800,556870920,2990,2990,2990,2990,0
|
|
20240415,175700,556870920,2990,2990,2990,2990,0
|
|
20240415,175600,556870920,2990,2990,2990,2990,0
|
|
20240415,175500,556870920,2990,2990,2990,2990,0
|
|
20240415,175400,556870920,2990,2990,2990,2990,0
|
|
20240415,175300,556870920,2990,2990,2990,2990,0
|
|
20240415,175200,556870920,2990,2990,2990,2990,0
|
|
20240415,175100,556870920,2990,2990,2990,2990,0
|
|
20240415,175000,556870920,2990,2990,2990,2990,0
|
|
20240415,174900,556870920,2990,2990,2990,2990,0
|
|
20240415,174800,556870920,2990,2990,2990,2990,0
|
|
20240415,174700,556870920,2990,2990,2990,2990,0
|
|
20240415,174600,556870920,2990,2990,2990,2990,0
|
|
20240415,174500,556870920,2990,2990,2990,2990,0
|
|
20240415,174400,556870920,2990,2990,2990,2990,0
|
|
20240415,174300,556870920,2990,2990,2990,2990,0
|
|
20240415,174200,556870920,2990,2990,2990,2990,0
|
|
20240415,174100,556870920,2990,2990,2990,2990,0
|
|
20240415,174000,556870920,2990,2990,2990,2990,0
|
|
20240415,173900,556870920,2990,2990,2990,2990,0
|
|
20240415,173800,556870920,2990,2990,2990,2990,0
|
|
20240415,173700,556870920,2990,2990,2990,2990,0
|
|
20240415,173600,556870920,2990,2990,2990,2990,0
|
|
20240415,173500,556870920,2990,2990,2990,2990,0
|
|
20240415,173400,556870920,2990,2990,2990,2990,0
|
|
20240415,173300,556870920,2990,2990,2990,2990,0
|
|
20240415,173200,556870920,2990,2990,2990,2990,0
|
|
20240415,173100,556870920,2990,2990,2990,2990,0
|
|
20240415,173000,556870920,2990,2990,2990,2990,0
|
|
20240415,172900,556870920,2990,2990,2990,2990,2210
|
|
20240415,172800,556870920,2990,2990,2990,2990,0
|
|
20240415,172700,556870920,2990,2990,2990,2990,0
|
|
20240415,172600,556870920,2990,2990,2990,2990,0
|
|
20240415,172500,556870920,2990,2990,2990,2990,0
|
|
20240415,172400,556870920,2990,2990,2990,2990,0
|
|
20240415,172300,556870920,2990,2990,2990,2990,0
|
|
20240415,172200,556870920,2990,2990,2990,2990,0
|
|
20240415,172100,556870920,2990,2990,2990,2990,0
|
|
20240415,172000,556870920,2990,2990,2990,2990,0
|
|
20240415,171900,556870920,2990,2990,2990,2990,0
|
|
20240415,171800,556870920,2990,2990,2990,2990,0
|
|
20240415,171700,556870920,2990,2990,2990,2990,0
|
|
20240415,171600,556870920,2990,2990,2990,2990,0
|
|
20240415,171500,556870920,2990,2990,2990,2990,0
|
|
20240415,171400,556870920,2990,2990,2990,2990,0
|
|
20240415,171300,556870920,2990,2990,2990,2990,0
|
|
20240415,171200,556870920,2990,2990,2990,2990,0
|
|
20240415,171100,556870920,2990,2990,2990,2990,0
|
|
20240415,171000,556870920,2990,2990,2990,2990,0
|
|
20240415,170900,556870920,2990,2990,2990,2990,0
|
|
20240415,170800,556870920,2990,2990,2990,2990,0
|
|
20240415,170700,556870920,2990,2990,2990,2990,0
|
|
20240415,170600,556870920,2990,2990,2990,2990,0
|
|
20240415,170500,556870920,2990,2990,2990,2990,0
|
|
20240415,170400,556870920,2990,2990,2990,2990,0
|
|
20240415,170300,556870920,2990,2990,2990,2990,0
|
|
20240415,170200,556870920,2990,2990,2990,2990,0
|
|
20240415,170100,556870920,2990,2990,2990,2990,0
|
|
20240415,170000,556870920,2990,2990,2990,2990,0
|
|
20240415,165900,556870920,2990,2990,2990,2990,2210
|
|
20240415,165800,556870920,2990,2990,2990,2990,0
|
|
20240415,165700,556870920,2990,2990,2990,2990,0
|
|
20240415,165600,556870920,2990,2990,2990,2990,0
|
|
20240415,165500,556870920,2990,2990,2990,2990,0
|
|
20240415,165400,556870920,2990,2990,2990,2990,0
|
|
20240415,165300,556870920,2990,2990,2990,2990,0
|
|
20240415,165200,556870920,2990,2990,2990,2990,0
|
|
20240415,165100,556870920,2990,2990,2990,2990,0
|
|
20240415,165000,556870920,2990,2990,2990,2990,0
|
|
20240415,164900,556870920,2990,2990,2990,2990,0
|
|
20240415,164800,556870920,2990,2990,2990,2990,0
|
|
20240415,164700,556870920,2990,2990,2990,2990,0
|
|
20240415,164600,556870920,2990,2990,2990,2990,0
|
|
20240415,164500,556870920,2990,2990,2990,2990,0
|
|
20240415,164400,556870920,2990,2990,2990,2990,0
|
|
20240415,164300,556870920,2990,2990,2990,2990,0
|
|
20240415,164200,556870920,2990,2990,2990,2990,0
|
|
20240415,164100,556870920,2990,2990,2990,2990,0
|
|
20240415,164000,556870920,2990,2990,2990,2990,0
|
|
20240415,163900,556870920,2990,2990,2990,2990,0
|
|
20240415,163800,556870920,2990,2990,2990,2990,0
|
|
20240415,163700,556870920,2990,2990,2990,2990,0
|
|
20240415,163600,556870920,2990,2990,2990,2990,0
|
|
20240415,163500,556870920,2990,2990,2990,2990,0
|
|
20240415,163400,556870920,2990,2990,2990,2990,0
|
|
20240415,163300,556870920,2990,2990,2990,2990,0
|
|
20240415,163200,556870920,2990,2990,2990,2990,0
|
|
20240415,163100,556870920,2990,2990,2990,2990,0
|
|
20240415,163000,556870920,2990,2990,2990,2990,0
|
|
20240415,162900,556870920,2990,2990,2990,2990,2210
|
|
20240415,162800,556870920,2990,2990,2990,2990,0
|
|
20240415,162700,556870920,2990,2990,2990,2990,0
|
|
20240415,162600,556870920,2990,2990,2990,2990,0
|
|
20240415,162500,556870920,2990,2990,2990,2990,0
|
|
20240415,162400,556870920,2990,2990,2990,2990,0
|
|
20240415,162300,556870920,2990,2990,2990,2990,0
|
|
20240415,162200,556870920,2990,2990,2990,2990,0
|
|
20240415,162100,556870920,2990,2990,2990,2990,0
|
|
20240415,162000,556870920,2990,2990,2990,2990,0
|
|
20240415,161900,556870920,2990,2990,2990,2990,0
|
|
20240415,161800,556870920,2990,2990,2990,2990,0
|
|
20240415,161700,556870920,2990,2990,2990,2990,0
|
|
20240415,161600,556870920,2990,2990,2990,2990,0
|
|
20240415,161500,556870920,2990,2990,2990,2990,0
|
|
20240415,161400,556870920,2990,2990,2990,2990,0
|
|
20240415,161300,556870920,2990,2990,2990,2990,0
|
|
20240415,161200,556870920,2990,2990,2990,2990,0
|
|
20240415,161100,556870920,2990,2990,2990,2990,0
|
|
20240415,161000,556870920,2990,2990,2990,2990,0
|
|
20240415,160900,556870920,2990,2990,2990,2990,0
|
|
20240415,160800,556870920,2990,2990,2990,2990,0
|
|
20240415,160700,556870920,2990,2990,2990,2990,0
|
|
20240415,160600,556870920,2990,2990,2990,2990,0
|
|
20240415,160500,556870920,2990,2990,2990,2990,0
|
|
20240415,160400,556870920,2990,2990,2990,2990,0
|
|
20240415,160300,556870920,2990,2990,2990,2990,0
|
|
20240415,160200,556870920,2990,2990,2990,2990,0
|
|
20240415,160100,556870920,2990,2990,2990,2990,0
|
|
20240415,160000,556870920,2990,2990,2990,2990,0
|
|
20240415,155900,556870920,2990,2990,2990,2990,2210
|
|
20240415,155800,556870920,2990,2990,2990,2990,0
|
|
20240415,155700,556870920,2990,2990,2990,2990,0
|
|
20240415,155600,556870920,2990,2990,2990,2990,0
|
|
20240415,155500,556870920,2990,2990,2990,2990,0
|
|
20240415,155400,556870920,2990,2990,2990,2990,0
|
|
20240415,155300,556870920,2990,2990,2990,2990,0
|
|
20240415,155200,556870920,2990,2990,2990,2990,0
|
|
20240415,155100,556870920,2990,2990,2990,2990,0
|
|
20240415,155000,556870920,2990,2990,2990,2990,0
|
|
20240415,154900,556870920,2990,2990,2990,2990,0
|
|
20240415,154800,556870920,2990,2990,2990,2990,0
|
|
20240415,154700,556870920,2990,2990,2990,2990,0
|
|
20240415,154600,556870920,2990,2990,2990,2990,0
|
|
20240415,154500,556870920,2990,2990,2990,2990,0
|
|
20240415,154400,556870920,2990,2990,2990,2990,0
|
|
20240415,154300,556870920,2990,2990,2990,2990,0
|
|
20240415,154200,556870920,2990,2990,2990,2990,0
|
|
20240415,154100,556870920,2990,2990,2990,2990,0
|
|
20240415,154000,556870920,2990,2990,2990,2990,0
|
|
20240415,153900,556870920,2990,2990,2990,2990,0
|
|
20240415,153800,556870920,2990,2990,2990,2990,0
|
|
20240415,153700,556870920,2990,2990,2990,2990,0
|
|
20240415,153600,556870920,2990,2990,2990,2990,0
|
|
20240415,153500,556870920,2990,2990,2990,2990,0
|
|
20240415,153400,556870920,2990,2990,2990,2990,0
|
|
20240415,153300,556870920,2990,2990,2990,2990,0
|
|
20240415,153200,556870920,2990,2990,2990,2990,0
|
|
20240415,153100,556870920,2990,2990,2990,2990,0
|
|
20240415,153000,556870920,2990,2990,2990,2990,2210
|
|
20240415,152900,550263020,2990,2990,2990,2990,0
|
|
20240415,152800,550263020,2990,2990,2990,2990,0
|
|
20240415,152700,550263020,2990,2990,2990,2990,0
|
|
20240415,152600,550263020,2990,2990,2990,2990,0
|
|
20240415,152500,550263020,2990,2990,2990,2990,0
|
|
20240415,152400,550263020,2990,2990,2990,2990,0
|
|
20240415,152300,550263020,2990,2990,2990,2990,0
|
|
20240415,152200,550263020,2990,2990,2990,2990,0
|
|
20240415,152100,550263020,2990,2990,2990,2990,0
|
|
20240415,152000,550263020,2990,2990,2990,2990,0
|
|
20240415,151900,550263020,2990,2985,2990,2985,3
|
|
20240415,151800,550254060,2990,2980,2990,2970,912
|
|
20240415,151700,547537485,2975,2980,2980,2975,125
|
|
20240415,151600,547165225,2980,2980,2980,2980,10
|
|
20240415,151500,547135425,2980,2980,2980,2980,27
|
|
20240415,151400,547054965,2980,2980,2980,2975,120
|
|
20240415,151300,546697405,2980,2980,2980,2980,20
|
|
20240415,151200,546637805,2980,2980,2980,2980,1
|
|
20240415,151100,546634825,2985,2985,2985,2985,68
|
|
20240415,151000,546431845,2975,2975,2975,2975,108
|
|
20240415,150900,546110545,2975,2975,2975,2970,125
|
|
20240415,150800,545739160,2970,2970,2975,2970,208
|
|
20240415,150700,545121395,2970,2970,2970,2970,98
|
|
20240415,150600,544830335,2975,2970,2975,2970,289
|
|
20240415,150500,543971925,2970,2970,2970,2965,101
|
|
20240415,150400,543672445,2970,2970,2970,2970,22
|
|
20240415,150300,543607105,2970,2970,2970,2965,240
|
|
20240415,150200,542894795,2960,2960,2960,2960,98
|
|
20240415,150100,542604715,2960,2960,2960,2960,98
|
|
20240415,150000,542314635,2965,2965,2965,2965,141
|
|
20240415,145900,541896570,2960,2965,2970,2960,275
|
|
20240415,145800,541081675,2970,2965,2975,2965,100
|
|
20240415,145700,540785015,2965,2965,2965,2965,247
|
|
20240415,145600,540052660,2970,2960,2970,2960,263
|
|
20240415,145500,539273675,2960,2965,2975,2960,284
|
|
20240415,145400,538431915,2965,2965,2965,2965,198
|
|
20240415,145300,537844845,2965,2965,2965,2965,185
|
|
20240415,145200,537296320,2965,2965,2965,2965,361
|
|
20240415,145100,536225955,2965,2975,2975,2965,1016
|
|
20240415,145000,533209240,2975,2975,2980,2975,71
|
|
20240415,144900,532998010,2970,2995,2995,2970,5626
|
|
20240415,144800,516270555,2985,2985,2990,2985,612
|
|
20240415,144700,514441525,2985,2985,2990,2985,375
|
|
20240415,144600,513321645,2985,2985,2990,2985,1214
|
|
20240415,144500,509697830,2985,2970,2985,2970,2703
|
|
20240415,144400,501651780,2970,2970,2970,2970,163
|
|
20240415,144300,501167670,2970,2960,2970,2960,1626
|
|
20240415,144200,496340420,2960,2960,2960,2960,274
|
|
20240415,144100,495529380,2960,2955,2960,2955,192
|
|
20240415,144000,494961620,2960,2960,2965,2955,160
|
|
20240415,143900,494488745,2960,2965,2965,2955,354
|
|
20240415,143800,493440835,2955,2955,2965,2955,305
|
|
20240415,143700,492539490,2960,2960,2960,2955,133
|
|
20240415,143600,492146300,2955,2960,2960,2950,265
|
|
20240415,143500,491363570,2950,2950,2955,2950,320
|
|
20240415,143400,490419150,2950,2955,2960,2950,239
|
|
20240415,143300,489713200,2960,2950,2960,2950,230
|
|
20240415,143200,489034240,2950,2950,2950,2950,149
|
|
20240415,143100,488594690,2955,2955,2955,2950,222
|
|
20240415,143000,487938700,2955,2955,2955,2955,341
|
|
20240415,142900,486931045,2955,2960,2960,2955,210
|
|
20240415,142800,486310445,2965,2955,2965,2955,240
|
|
20240415,142700,485600305,2955,2960,2960,2955,230
|
|
20240415,142600,484920465,2955,2955,2960,2955,302
|
|
20240415,142500,484028030,2960,2960,2960,2955,163
|
|
20240415,142400,483546245,2955,2955,2955,2955,286
|
|
20240415,142300,482701115,2955,2955,2955,2955,233
|
|
20240415,142200,482012600,2955,2955,2955,2955,307
|
|
20240415,142100,481105415,2960,2955,2960,2955,337
|
|
20240415,142000,480109565,2955,2955,2955,2955,204
|
|
20240415,141900,479506745,2955,2960,2960,2955,263
|
|
20240415,141800,478728790,2960,2960,2960,2960,206
|
|
20240415,141700,478119030,2960,2960,2960,2960,244
|
|
20240415,141600,477396790,2960,2960,2960,2960,239
|
|
20240415,141500,476689350,2960,2965,2965,2960,415
|
|
20240415,141400,475460440,2960,2955,2960,2955,239
|
|
20240415,141300,474753065,2955,2955,2965,2955,411
|
|
20240415,141200,473538170,2955,2955,2955,2955,160
|
|
20240415,141100,473065370,2955,2955,2960,2955,226
|
|
20240415,141000,472397510,2955,2960,2960,2955,187
|
|
20240415,140900,471844870,2955,2960,2960,2955,255
|
|
20240415,140800,471090995,2960,2955,2960,2955,151
|
|
20240415,140700,470644525,2955,2955,2955,2955,183
|
|
20240415,140600,470103760,2955,2960,2960,2955,313
|
|
20240415,140500,469178220,2960,2960,2960,2955,233
|
|
20240415,140400,468489335,2955,2960,2960,2955,201
|
|
20240415,140300,467894880,2955,2955,2960,2955,251
|
|
20240415,140200,467153130,2955,2955,2960,2955,353
|
|
20240415,140100,466109940,2955,2955,2955,2955,283
|
|
20240415,140000,465273675,2955,2960,2960,2955,113
|
|
20240415,135900,464939750,2960,2955,2960,2955,277
|
|
20240415,135800,464120890,2960,2955,2960,2955,175
|
|
20240415,135700,463603760,2955,2955,2960,2955,290
|
|
20240415,135600,462746660,2955,2955,2955,2955,240
|
|
20240415,135500,462037460,2955,2955,2955,2955,218
|
|
20240415,135400,461393270,2955,2955,2955,2955,221
|
|
20240415,135300,460740215,2955,2955,2955,2950,232
|
|
20240415,135200,460055030,2955,2955,2955,2955,229
|
|
20240415,135100,459378335,2950,2950,2955,2950,362
|
|
20240415,135000,458310430,2955,2955,2955,2955,108
|
|
20240415,134900,457991290,2955,2950,2960,2950,402
|
|
20240415,134800,456804685,2955,2955,2960,2950,133
|
|
20240415,134700,456411775,2950,2950,2950,2950,180
|
|
20240415,134600,455880775,2950,2950,2950,2950,285
|
|
20240415,134500,455040025,2950,2950,2955,2950,221
|
|
20240415,134400,454388070,2955,2950,2955,2950,228
|
|
20240415,134300,453715380,2960,2950,2960,2950,140
|
|
20240415,134200,453302305,2950,2950,2950,2950,289
|
|
20240415,134100,452449755,2950,2955,2955,2950,186
|
|
20240415,134000,451900195,2955,2955,2960,2955,265
|
|
20240415,133900,451117090,2960,2955,2960,2950,350
|
|
20240415,133800,450083370,2955,2955,2960,2955,118
|
|
20240415,133700,449734665,2955,2950,2955,2950,241
|
|
20240415,133600,449023615,2955,2950,2955,2950,282
|
|
20240415,133500,448191640,2955,2955,2955,2955,195
|
|
20240415,133400,447615415,2955,2955,2955,2950,180
|
|
20240415,133300,447083715,2955,2955,2955,2950,195
|
|
20240415,133200,446508365,2950,2955,2955,2950,264
|
|
20240415,133100,445729340,2960,2950,2960,2950,132
|
|
20240415,133000,445339335,2950,2955,2955,2950,172
|
|
20240415,132900,444831930,2950,2950,2950,2950,389
|
|
20240415,132800,443684380,2955,2950,2955,2950,246
|
|
20240415,132700,442958665,2955,2950,2955,2950,208
|
|
20240415,132600,442345050,2955,2950,2955,2950,285
|
|
20240415,132500,441503790,2950,2955,2955,2950,99
|
|
20240415,132400,441211705,2955,2950,2955,2950,243
|
|
20240415,132300,440493980,2950,2955,2955,2950,135
|
|
20240415,132200,440095360,2955,2955,2960,2950,363
|
|
20240415,132100,439023240,2955,2955,2955,2955,175
|
|
20240415,132000,438506115,2955,2955,2955,2955,280
|
|
20240415,131900,437678715,2955,2955,2955,2955,238
|
|
20240415,131800,436975425,2955,2955,2965,2955,280
|
|
20240415,131700,436147505,2955,2955,2955,2950,224
|
|
20240415,131600,435486075,2950,2950,2950,2950,261
|
|
20240415,131500,434716125,2950,2950,2955,2950,249
|
|
20240415,131400,433981335,2950,2955,2955,2950,682
|
|
20240415,131300,431966585,2950,2955,2955,2950,170
|
|
20240415,131200,431464585,2950,2955,2955,2950,332
|
|
20240415,131100,430484840,2955,2955,2955,2955,98
|
|
20240415,131000,430195250,2955,2955,2955,2955,285
|
|
20240415,130900,429353075,2955,2960,2960,2955,294
|
|
20240415,130800,428484255,2960,2960,2960,2960,96
|
|
20240415,130700,428200095,2960,2955,2965,2955,387
|
|
20240415,130600,427054805,2955,2955,2960,2955,315
|
|
20240415,130500,426123975,2955,2955,2955,2955,212
|
|
20240415,130400,425497515,2955,2955,2955,2955,189
|
|
20240415,130300,424939020,2955,2960,2960,2955,46
|
|
20240415,130200,424802875,2960,2965,2965,2960,319
|
|
20240415,130100,423858625,2960,2960,2960,2960,1185
|
|
20240415,130000,420351025,2960,2960,2965,2960,225
|
|
20240415,125900,419684980,2965,2960,2965,2960,3006
|
|
20240415,125800,410787210,2960,2960,2965,2960,336
|
|
20240415,125700,409792455,2960,2965,2965,2960,162
|
|
20240415,125600,409312630,2965,2960,2965,2960,321
|
|
20240415,125500,408362450,2960,2960,2965,2955,259
|
|
20240415,125400,407596100,2960,2955,2960,2955,218
|
|
20240415,125300,406951695,2960,2960,2960,2955,253
|
|
20240415,125200,406203970,2955,2955,2955,2955,242
|
|
20240415,125100,405488860,2955,2960,2960,2955,166
|
|
20240415,125000,404998010,2960,2955,2960,2955,247
|
|
20240415,124900,404267690,2955,2960,2960,2955,233
|
|
20240415,124800,403579010,2960,2960,2960,2960,242
|
|
20240415,124700,402862690,2960,2960,2965,2960,170
|
|
20240415,124600,402359480,2965,2965,2965,2965,40
|
|
20240415,124500,402240880,2960,2960,2970,2960,936
|
|
20240415,124400,399465695,2960,2960,2960,2960,174
|
|
20240415,124300,398950655,2960,2960,2965,2960,220
|
|
20240415,124200,398299450,2960,2960,2960,2960,183
|
|
20240415,124100,397757770,2965,2960,2965,2960,306
|
|
20240415,124000,396851510,2970,2960,2970,2960,244
|
|
20240415,123900,396129140,2960,2960,2965,2960,201
|
|
20240415,123800,395534155,2960,2965,2965,2960,166
|
|
20240415,123700,395042665,2960,2960,2965,2960,250
|
|
20240415,123600,394302660,2955,2960,2960,2955,227
|
|
20240415,123500,393631430,2955,2955,2960,2955,2488
|
|
20240415,123400,386268360,2955,2950,2955,2950,260
|
|
20240415,123300,385501240,2950,2955,2955,2950,245
|
|
20240415,123200,384777810,2955,2955,2955,2955,254
|
|
20240415,123100,384027240,2955,2955,2955,2955,226
|
|
20240415,123000,383359410,2955,2955,2955,2955,103
|
|
20240415,122900,383055045,2955,2955,2955,2955,336
|
|
20240415,122800,382062165,2955,2960,2960,2955,280
|
|
20240415,122700,381234415,2955,2960,2960,2950,207
|
|
20240415,122600,380623060,2955,2955,2955,2950,176
|
|
20240415,122500,380103545,2955,2960,2960,2955,487
|
|
20240415,122400,378663205,2955,2950,2955,2950,677
|
|
20240415,122300,376664225,2950,2950,2955,2950,355
|
|
20240415,122200,375616915,2955,2955,2955,2950,207
|
|
20240415,122100,375006145,2955,2950,2955,2950,164
|
|
20240415,122000,374522285,2950,2955,2955,2950,228
|
|
20240415,121900,373849680,2955,2955,2955,2950,353
|
|
20240415,121800,372808270,2950,2950,2950,2950,117
|
|
20240415,121700,372463120,2950,2955,2955,2950,109
|
|
20240415,121600,372141520,2955,2950,2955,2950,281
|
|
20240415,121500,371312530,2950,2950,2950,2950,429
|
|
20240415,121400,370046980,2950,2950,2955,2950,170
|
|
20240415,121300,369545455,2950,2950,2950,2950,171
|
|
20240415,121200,369041005,2955,2950,2955,2950,524
|
|
20240415,121100,367495105,2950,2950,2950,2950,356
|
|
20240415,121000,366444905,2950,2950,2950,2950,112
|
|
20240415,120900,366114505,2950,2955,2955,2950,364
|
|
20240415,120800,365040340,2955,2955,2955,2950,194
|
|
20240415,120700,364467865,2955,2950,2955,2950,174
|
|
20240415,120600,363954260,2950,2950,2955,2950,307
|
|
20240415,120500,363048515,2955,2955,2955,2950,234
|
|
20240415,120400,362357415,2955,2955,2955,2950,198
|
|
20240415,120300,361773100,2955,2955,2955,2950,238
|
|
20240415,120200,361070115,2950,2950,2955,2950,343
|
|
20240415,120100,360058115,2950,2955,2955,2950,222
|
|
20240415,120000,359402600,2955,2950,2955,2950,242
|
|
20240415,115900,358687985,2955,2950,2955,2950,368
|
|
20240415,115800,357602285,2960,2950,2960,2950,218
|
|
20240415,115700,356958885,2950,2950,2955,2950,141
|
|
20240415,115600,356542930,2950,2955,2955,2950,252
|
|
20240415,115500,355799510,2955,2955,2955,2950,354
|
|
20240415,115400,354753865,2950,2955,2955,2950,140
|
|
20240415,115300,354340365,2950,2960,2960,2950,1157
|
|
20240415,115200,350926605,2960,2950,2960,2950,419
|
|
20240415,115100,349690445,2950,2955,2955,2950,206
|
|
20240415,115000,349082595,2955,2955,2955,2955,249
|
|
20240415,114900,348346800,2955,2955,2960,2955,247
|
|
20240415,114800,347616815,2955,2950,2960,2950,346
|
|
20240415,114700,346595230,2950,2955,2955,2950,264
|
|
20240415,114600,345816180,2950,2950,2950,2950,247
|
|
20240415,114500,345087530,2950,2950,2950,2950,235
|
|
20240415,114400,344394280,2950,2960,2960,2950,141
|
|
20240415,114300,343977965,2955,2950,2955,2950,207
|
|
20240415,114200,343367185,2950,2950,2950,2950,408
|
|
20240415,114100,342163585,2955,2950,2955,2950,101
|
|
20240415,114000,341865625,2950,2950,2955,2950,1511
|
|
20240415,113900,337406485,2950,2950,2950,2950,356
|
|
20240415,113800,336356285,2950,2950,2950,2950,256
|
|
20240415,113700,335601085,2955,2950,2955,2950,139
|
|
20240415,113600,335191020,2950,2950,2955,2950,3098
|
|
20240415,113500,326051820,2950,2950,2950,2950,320
|
|
20240415,113400,325107820,2950,2950,2955,2950,246
|
|
20240415,113300,324382115,2955,2960,2960,2955,210
|
|
20240415,113200,323761400,2955,2955,2955,2955,306
|
|
20240415,113100,322857170,2955,2960,2960,2955,177
|
|
20240415,113000,322334125,2955,2955,2955,2955,276
|
|
20240415,112900,321518545,2955,2955,2960,2955,212
|
|
20240415,112800,320892080,2955,2950,2955,2950,282
|
|
20240415,112700,320059265,2950,2950,2955,2950,270
|
|
20240415,112600,319262540,2950,2955,2955,2950,184
|
|
20240415,112500,318719700,2955,2950,2955,2950,270
|
|
20240415,112400,317922965,2950,2955,2955,2950,199
|
|
20240415,112300,317335835,2950,2950,2955,2950,272
|
|
20240415,112200,316533320,2950,2955,2960,2950,150
|
|
20240415,112100,316090560,2950,2955,2955,2950,513
|
|
20240415,112000,314575445,2955,2955,2955,2955,143
|
|
20240415,111900,314152880,2955,2955,2955,2955,265
|
|
20240415,111800,313369805,2955,2955,2955,2955,330
|
|
20240415,111700,312394655,2955,2955,2955,2955,262
|
|
20240415,111600,311620445,2965,2955,2965,2955,231
|
|
20240415,111500,310937730,2955,2955,2955,2955,311
|
|
20240415,111400,310018725,2955,2955,2955,2955,168
|
|
20240415,111300,309522285,2955,2955,2955,2955,281
|
|
20240415,111200,308691930,2955,2955,2955,2955,179
|
|
20240415,111100,308162985,2955,2960,2960,2955,189
|
|
20240415,111000,307603925,2960,2965,2965,2960,262
|
|
20240415,110900,306828155,2960,2960,2960,2960,229
|
|
20240415,110800,306150315,2960,2960,2960,2960,248
|
|
20240415,110700,305416235,2960,2960,2960,2960,165
|
|
20240415,110600,304927835,2965,2965,2970,2965,343
|
|
20240415,110500,303910825,2960,2960,2965,2960,407
|
|
20240415,110400,302706100,2965,2965,2965,2965,53
|
|
20240415,110300,302548955,2965,2965,2970,2965,729
|
|
20240415,110200,300386970,2965,2960,2965,2960,293
|
|
20240415,110100,299519630,2965,2960,2965,2960,298
|
|
20240415,110000,298636940,2960,2965,2965,2960,418
|
|
20240415,105900,297398135,2965,2960,2965,2960,174
|
|
20240415,105800,296883085,2960,2965,2965,2960,821
|
|
20240415,105700,294450295,2960,2960,2960,2960,191
|
|
20240415,105600,293884935,2960,2960,2960,2960,207
|
|
20240415,105500,293272215,2960,2960,2960,2960,359
|
|
20240415,105400,292209575,2960,2955,2965,2955,190
|
|
20240415,105300,291647705,2955,2955,2955,2955,241
|
|
20240415,105200,290935550,2960,2960,2960,2955,307
|
|
20240415,105100,290028145,2965,2955,2965,2955,534
|
|
20240415,105000,288450075,2960,2960,2960,2955,1193
|
|
20240415,104900,284919630,2960,2960,2960,2960,188
|
|
20240415,104800,284363150,2960,2960,2965,2960,368
|
|
20240415,104700,283273710,2960,2960,2965,2960,183
|
|
20240415,104600,282732025,2960,2960,2960,2960,228
|
|
20240415,104500,282057145,2960,2960,2965,2960,325
|
|
20240415,104400,281095120,2960,2960,2965,2960,317
|
|
20240415,104300,280156790,2965,2960,2965,2960,149
|
|
20240415,104200,279715500,2960,2965,2965,2960,267
|
|
20240415,104100,278925105,2960,2965,2965,2960,371
|
|
20240415,104000,277826690,2965,2960,2965,2960,393
|
|
20240415,103900,276662810,2965,2960,2965,2960,141
|
|
20240415,103800,276245440,2965,2960,2965,2960,677
|
|
20240415,103700,274241485,2965,2965,2965,2960,129
|
|
20240415,103600,273859495,2960,2965,2970,2960,1899
|
|
20240415,103500,268229150,2970,2965,2970,2965,717
|
|
20240415,103400,266103240,2960,2955,2965,2955,333
|
|
20240415,103300,265118000,2955,2950,2955,2950,248
|
|
20240415,103200,264385655,2955,2950,2955,2950,259
|
|
20240415,103100,263621205,2950,2955,2965,2950,755
|
|
20240415,103000,261390395,2950,2950,2950,2950,190
|
|
20240415,102900,260829895,2950,2950,2950,2950,212
|
|
20240415,102800,260204495,2950,2950,2950,2950,683
|
|
20240415,102700,258189645,2955,2950,2955,2950,222
|
|
20240415,102600,257534730,2955,2955,2955,2950,77
|
|
20240415,102500,257307530,2955,2960,2960,2950,288
|
|
20240415,102400,256457500,2950,2950,2950,2945,212
|
|
20240415,102300,255832595,2945,2945,2950,2945,179
|
|
20240415,102200,255305365,2945,2945,2950,2945,448
|
|
20240415,102100,253985915,2945,2950,2950,2945,345
|
|
20240415,102000,252969590,2950,2950,2965,2945,302
|
|
20240415,101900,252076510,2945,2945,2945,2945,250
|
|
20240415,101800,251340260,2945,2955,2955,2945,232
|
|
20240415,101700,250656430,2955,2950,2955,2950,265
|
|
20240415,101600,249874640,2945,2950,2950,2945,169
|
|
20240415,101500,249376585,2950,2950,2950,2945,216
|
|
20240415,101400,248740350,2945,2945,2950,2945,282
|
|
20240415,101300,247909855,2945,2950,2950,2945,171
|
|
20240415,101200,247406250,2950,2950,2955,2950,238
|
|
20240415,101100,246704135,2950,2950,2955,2950,311
|
|
20240415,101000,245786185,2950,2950,2950,2950,314
|
|
20240415,100900,244859885,2950,2950,2950,2950,183
|
|
20240415,100800,244320035,2950,2950,2950,2945,338
|
|
20240415,100700,243323915,2950,2945,2950,2945,210
|
|
20240415,100600,242705440,2945,2955,2955,2945,154
|
|
20240415,100500,242251855,2945,2945,2950,2945,1212
|
|
20240415,100400,238682500,2945,2955,2955,2945,135
|
|
20240415,100300,238284735,2950,2960,2960,2950,100
|
|
20240415,100200,237989725,2950,2950,2955,2950,388
|
|
20240415,100100,236845110,2950,2955,2955,2950,228
|
|
20240415,100000,236172035,2950,2955,2960,2950,295
|
|
20240415,095900,235301225,2960,2955,2960,2955,126
|
|
20240415,095800,234928780,2965,2955,2965,2955,1755
|
|
20240415,095700,229731545,2955,2955,2955,2950,429
|
|
20240415,095600,228464920,2955,2955,2955,2950,189
|
|
20240415,095500,227907275,2950,2945,2955,2945,803
|
|
20240415,095400,225538220,2945,2945,2945,2945,250
|
|
20240415,095300,224801970,2945,2945,2945,2945,104
|
|
20240415,095200,224495690,2940,2940,2960,2940,825
|
|
20240415,095100,222063765,2940,2940,2950,2940,144
|
|
20240415,095000,221640130,2945,2945,2945,2940,1605
|
|
20240415,094900,216918415,2950,2950,2950,2945,2414
|
|
20240415,094800,209807955,2950,2950,2960,2945,4027
|
|
20240415,094700,197928355,2950,2945,2950,2945,215
|
|
20240415,094600,197295040,2950,2950,2950,2945,123
|
|
20240415,094500,196932710,2950,2945,2950,2945,2351
|
|
20240415,094400,190003955,2945,2950,2950,2945,359
|
|
20240415,094300,188946695,2945,2960,2960,2945,3252
|
|
20240415,094200,179353270,2960,2950,2960,2950,1050
|
|
20240415,094100,176250560,2950,2955,2955,2950,512
|
|
20240415,094000,174738865,2950,2955,2955,2950,215
|
|
20240415,093900,174104575,2950,2955,2955,2950,430
|
|
20240415,093800,172834825,2955,2950,2955,2950,329
|
|
20240415,093700,171864240,2955,2955,2960,2950,216
|
|
20240415,093600,171226750,2955,2950,2955,2950,189
|
|
20240415,093500,170669145,2950,2955,2955,2950,328
|
|
20240415,093400,169701415,2950,2950,2955,2950,118
|
|
20240415,093300,169353305,2950,2950,2950,2945,241
|
|
20240415,093200,168642365,2945,2950,2955,2945,2914
|
|
20240415,093100,160054290,2950,2955,2955,2950,209
|
|
20240415,093000,159437215,2955,2955,2955,2950,192
|
|
20240415,092900,158870535,2955,2955,2960,2955,765
|
|
20240415,092800,156609695,2955,2955,2955,2950,1000
|
|
20240415,092700,153656525,2955,2950,2955,2950,3739
|
|
20240415,092600,142609770,2955,2950,2955,2950,1156
|
|
20240415,092500,139194285,2955,2945,2955,2945,3735
|
|
20240415,092400,128176445,2950,2945,2950,2945,1620
|
|
20240415,092300,123405035,2945,2940,2945,2940,162
|
|
20240415,092200,122928440,2945,2945,2945,2940,2389
|
|
20240415,092100,115897130,2945,2945,2945,2940,1478
|
|
20240415,092000,111544915,2945,2950,2950,2940,584
|
|
20240415,091900,109825525,2950,2955,2955,2945,5797
|
|
20240415,091800,92731870,2950,2955,2955,2950,946
|
|
20240415,091700,89939435,2955,2950,2955,2950,4117
|
|
20240415,091600,77793705,2955,2955,2960,2950,5742
|
|
20240415,091500,60827135,2960,2955,2960,2955,147
|
|
20240415,091400,60392510,2960,2960,2960,2955,79
|
|
20240415,091300,60158680,2955,2955,2965,2955,454
|
|
20240415,091200,58816985,2955,2955,2955,2955,1047
|
|
20240415,091100,55723100,2955,2970,2970,2950,2534
|
|
20240415,091000,48229380,2970,2970,2970,2960,479
|
|
20240415,090900,46809705,2970,2970,2970,2960,708
|
|
20240415,090800,44709915,2970,2975,2975,2960,301
|
|
20240415,090700,43818930,2975,2960,2975,2960,2611
|
|
20240415,090600,36089950,2960,2980,2980,2960,4998
|
|
20240415,090500,21285395,2980,2975,2985,2975,280
|
|
20240415,090400,20451650,2980,2980,2985,2970,2429
|
|
20240415,090300,13227005,2980,2985,2990,2980,200
|
|
20240415,090200,12630495,2985,2990,2990,2985,86
|
|
20240415,090100,12373365,2990,2990,2990,2980,3021
|
|
20240415,090000,3366890,2990,2990,2990,2990,1096
|