643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,193900,1402390615,2695,2695,2695,2695,0
|
|
20240423,193800,1402390615,2695,2695,2695,2695,0
|
|
20240423,193700,1402390615,2695,2695,2695,2695,0
|
|
20240423,193600,1402390615,2695,2695,2695,2695,0
|
|
20240423,193500,1402390615,2695,2695,2695,2695,0
|
|
20240423,193400,1402390615,2695,2695,2695,2695,0
|
|
20240423,193300,1402390615,2695,2695,2695,2695,0
|
|
20240423,193200,1402390615,2695,2695,2695,2695,0
|
|
20240423,193100,1402390615,2695,2695,2695,2695,0
|
|
20240423,193000,1402390615,2695,2695,2695,2695,0
|
|
20240423,192900,1402390615,2695,2695,2695,2695,0
|
|
20240423,192800,1402390615,2695,2695,2695,2695,0
|
|
20240423,192700,1402390615,2695,2695,2695,2695,0
|
|
20240423,192600,1402390615,2695,2695,2695,2695,0
|
|
20240423,192500,1402390615,2695,2695,2695,2695,0
|
|
20240423,192400,1402390615,2695,2695,2695,2695,0
|
|
20240423,192300,1402390615,2695,2695,2695,2695,0
|
|
20240423,192200,1402390615,2695,2695,2695,2695,0
|
|
20240423,192100,1402390615,2695,2695,2695,2695,0
|
|
20240423,192000,1402390615,2695,2695,2695,2695,0
|
|
20240423,191900,1402390615,2695,2695,2695,2695,0
|
|
20240423,191800,1402390615,2695,2695,2695,2695,0
|
|
20240423,191700,1402390615,2695,2695,2695,2695,0
|
|
20240423,191600,1402390615,2695,2695,2695,2695,0
|
|
20240423,191500,1402390615,2695,2695,2695,2695,0
|
|
20240423,191400,1402390615,2695,2695,2695,2695,0
|
|
20240423,191300,1402390615,2695,2695,2695,2695,0
|
|
20240423,191200,1402390615,2695,2695,2695,2695,0
|
|
20240423,191100,1402390615,2695,2695,2695,2695,0
|
|
20240423,191000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,190900,1402390615,2695,2695,2695,2695,0
|
|
20240423,190800,1402390615,2695,2695,2695,2695,0
|
|
20240423,190700,1402390615,2695,2695,2695,2695,0
|
|
20240423,190600,1402390615,2695,2695,2695,2695,0
|
|
20240423,190500,1402390615,2695,2695,2695,2695,0
|
|
20240423,190400,1402390615,2695,2695,2695,2695,0
|
|
20240423,190300,1402390615,2695,2695,2695,2695,0
|
|
20240423,190200,1402390615,2695,2695,2695,2695,0
|
|
20240423,190100,1402390615,2695,2695,2695,2695,0
|
|
20240423,190000,1402390615,2695,2695,2695,2695,0
|
|
20240423,185900,1402390615,2695,2695,2695,2695,0
|
|
20240423,185800,1402390615,2695,2695,2695,2695,0
|
|
20240423,185700,1402390615,2695,2695,2695,2695,0
|
|
20240423,185600,1402390615,2695,2695,2695,2695,0
|
|
20240423,185500,1402390615,2695,2695,2695,2695,0
|
|
20240423,185400,1402390615,2695,2695,2695,2695,0
|
|
20240423,185300,1402390615,2695,2695,2695,2695,0
|
|
20240423,185200,1402390615,2695,2695,2695,2695,0
|
|
20240423,185100,1402390615,2695,2695,2695,2695,0
|
|
20240423,185000,1402390615,2695,2695,2695,2695,0
|
|
20240423,184900,1402390615,2695,2695,2695,2695,0
|
|
20240423,184800,1402390615,2695,2695,2695,2695,0
|
|
20240423,184700,1402390615,2695,2695,2695,2695,0
|
|
20240423,184600,1402390615,2695,2695,2695,2695,0
|
|
20240423,184500,1402390615,2695,2695,2695,2695,0
|
|
20240423,184400,1402390615,2695,2695,2695,2695,0
|
|
20240423,184300,1402390615,2695,2695,2695,2695,0
|
|
20240423,184200,1402390615,2695,2695,2695,2695,0
|
|
20240423,184100,1402390615,2695,2695,2695,2695,0
|
|
20240423,184000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,183900,1402390615,2695,2695,2695,2695,0
|
|
20240423,183800,1402390615,2695,2695,2695,2695,0
|
|
20240423,183700,1402390615,2695,2695,2695,2695,0
|
|
20240423,183600,1402390615,2695,2695,2695,2695,0
|
|
20240423,183500,1402390615,2695,2695,2695,2695,0
|
|
20240423,183400,1402390615,2695,2695,2695,2695,0
|
|
20240423,183300,1402390615,2695,2695,2695,2695,0
|
|
20240423,183200,1402390615,2695,2695,2695,2695,0
|
|
20240423,183100,1402390615,2695,2695,2695,2695,0
|
|
20240423,183000,1402390615,2695,2695,2695,2695,0
|
|
20240423,182900,1402390615,2695,2695,2695,2695,0
|
|
20240423,182800,1402390615,2695,2695,2695,2695,0
|
|
20240423,182700,1402390615,2695,2695,2695,2695,0
|
|
20240423,182600,1402390615,2695,2695,2695,2695,0
|
|
20240423,182500,1402390615,2695,2695,2695,2695,0
|
|
20240423,182400,1402390615,2695,2695,2695,2695,0
|
|
20240423,182300,1402390615,2695,2695,2695,2695,0
|
|
20240423,182200,1402390615,2695,2695,2695,2695,0
|
|
20240423,182100,1402390615,2695,2695,2695,2695,0
|
|
20240423,182000,1402390615,2695,2695,2695,2695,0
|
|
20240423,181900,1402390615,2695,2695,2695,2695,0
|
|
20240423,181800,1402390615,2695,2695,2695,2695,0
|
|
20240423,181700,1402390615,2695,2695,2695,2695,0
|
|
20240423,181600,1402390615,2695,2695,2695,2695,0
|
|
20240423,181500,1402390615,2695,2695,2695,2695,0
|
|
20240423,181400,1402390615,2695,2695,2695,2695,0
|
|
20240423,181300,1402390615,2695,2695,2695,2695,0
|
|
20240423,181200,1402390615,2695,2695,2695,2695,0
|
|
20240423,181100,1402390615,2695,2695,2695,2695,0
|
|
20240423,181000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,180900,1402390615,2695,2695,2695,2695,0
|
|
20240423,180800,1402390615,2695,2695,2695,2695,0
|
|
20240423,180700,1402390615,2695,2695,2695,2695,0
|
|
20240423,180600,1402390615,2695,2695,2695,2695,0
|
|
20240423,180500,1402390615,2695,2695,2695,2695,0
|
|
20240423,180400,1402390615,2695,2695,2695,2695,0
|
|
20240423,180300,1402390615,2695,2695,2695,2695,0
|
|
20240423,180200,1402390615,2695,2695,2695,2695,0
|
|
20240423,180100,1402390615,2695,2695,2695,2695,0
|
|
20240423,180000,1402390615,2695,2695,2695,2695,0
|
|
20240423,175900,1402390615,2695,2695,2695,2695,0
|
|
20240423,175800,1402390615,2695,2695,2695,2695,0
|
|
20240423,175700,1402390615,2695,2695,2695,2695,0
|
|
20240423,175600,1402390615,2695,2695,2695,2695,0
|
|
20240423,175500,1402390615,2695,2695,2695,2695,0
|
|
20240423,175400,1402390615,2695,2695,2695,2695,0
|
|
20240423,175300,1402390615,2695,2695,2695,2695,0
|
|
20240423,175200,1402390615,2695,2695,2695,2695,0
|
|
20240423,175100,1402390615,2695,2695,2695,2695,0
|
|
20240423,175000,1402390615,2695,2695,2695,2695,0
|
|
20240423,174900,1402390615,2695,2695,2695,2695,0
|
|
20240423,174800,1402390615,2695,2695,2695,2695,0
|
|
20240423,174700,1402390615,2695,2695,2695,2695,0
|
|
20240423,174600,1402390615,2695,2695,2695,2695,0
|
|
20240423,174500,1402390615,2695,2695,2695,2695,0
|
|
20240423,174400,1402390615,2695,2695,2695,2695,0
|
|
20240423,174300,1402390615,2695,2695,2695,2695,0
|
|
20240423,174200,1402390615,2695,2695,2695,2695,0
|
|
20240423,174100,1402390615,2695,2695,2695,2695,0
|
|
20240423,174000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,173900,1402390615,2695,2695,2695,2695,0
|
|
20240423,173800,1402390615,2695,2695,2695,2695,0
|
|
20240423,173700,1402390615,2695,2695,2695,2695,0
|
|
20240423,173600,1402390615,2695,2695,2695,2695,0
|
|
20240423,173500,1402390615,2695,2695,2695,2695,0
|
|
20240423,173400,1402390615,2695,2695,2695,2695,0
|
|
20240423,173300,1402390615,2695,2695,2695,2695,0
|
|
20240423,173200,1402390615,2695,2695,2695,2695,0
|
|
20240423,173100,1402390615,2695,2695,2695,2695,0
|
|
20240423,173000,1402390615,2695,2695,2695,2695,0
|
|
20240423,172900,1402390615,2695,2695,2695,2695,0
|
|
20240423,172800,1402390615,2695,2695,2695,2695,0
|
|
20240423,172700,1402390615,2695,2695,2695,2695,0
|
|
20240423,172600,1402390615,2695,2695,2695,2695,0
|
|
20240423,172500,1402390615,2695,2695,2695,2695,0
|
|
20240423,172400,1402390615,2695,2695,2695,2695,0
|
|
20240423,172300,1402390615,2695,2695,2695,2695,0
|
|
20240423,172200,1402390615,2695,2695,2695,2695,0
|
|
20240423,172100,1402390615,2695,2695,2695,2695,0
|
|
20240423,172000,1402390615,2695,2695,2695,2695,0
|
|
20240423,171900,1402390615,2695,2695,2695,2695,0
|
|
20240423,171800,1402390615,2695,2695,2695,2695,0
|
|
20240423,171700,1402390615,2695,2695,2695,2695,0
|
|
20240423,171600,1402390615,2695,2695,2695,2695,0
|
|
20240423,171500,1402390615,2695,2695,2695,2695,0
|
|
20240423,171400,1402390615,2695,2695,2695,2695,0
|
|
20240423,171300,1402390615,2695,2695,2695,2695,0
|
|
20240423,171200,1402390615,2695,2695,2695,2695,0
|
|
20240423,171100,1402390615,2695,2695,2695,2695,0
|
|
20240423,171000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,170900,1402390615,2695,2695,2695,2695,0
|
|
20240423,170800,1402390615,2695,2695,2695,2695,0
|
|
20240423,170700,1402390615,2695,2695,2695,2695,0
|
|
20240423,170600,1402390615,2695,2695,2695,2695,0
|
|
20240423,170500,1402390615,2695,2695,2695,2695,0
|
|
20240423,170400,1402390615,2695,2695,2695,2695,0
|
|
20240423,170300,1402390615,2695,2695,2695,2695,0
|
|
20240423,170200,1402390615,2695,2695,2695,2695,0
|
|
20240423,170100,1402390615,2695,2695,2695,2695,0
|
|
20240423,170000,1402390615,2695,2695,2695,2695,0
|
|
20240423,165900,1402390615,2695,2695,2695,2695,0
|
|
20240423,165800,1402390615,2695,2695,2695,2695,0
|
|
20240423,165700,1402390615,2695,2695,2695,2695,0
|
|
20240423,165600,1402390615,2695,2695,2695,2695,0
|
|
20240423,165500,1402390615,2695,2695,2695,2695,0
|
|
20240423,165400,1402390615,2695,2695,2695,2695,0
|
|
20240423,165300,1402390615,2695,2695,2695,2695,0
|
|
20240423,165200,1402390615,2695,2695,2695,2695,0
|
|
20240423,165100,1402390615,2695,2695,2695,2695,0
|
|
20240423,165000,1402390615,2695,2695,2695,2695,0
|
|
20240423,164900,1402390615,2695,2695,2695,2695,0
|
|
20240423,164800,1402390615,2695,2695,2695,2695,0
|
|
20240423,164700,1402390615,2695,2695,2695,2695,0
|
|
20240423,164600,1402390615,2695,2695,2695,2695,0
|
|
20240423,164500,1402390615,2695,2695,2695,2695,0
|
|
20240423,164400,1402390615,2695,2695,2695,2695,0
|
|
20240423,164300,1402390615,2695,2695,2695,2695,0
|
|
20240423,164200,1402390615,2695,2695,2695,2695,0
|
|
20240423,164100,1402390615,2695,2695,2695,2695,0
|
|
20240423,164000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,163900,1402390615,2695,2695,2695,2695,0
|
|
20240423,163800,1402390615,2695,2695,2695,2695,0
|
|
20240423,163700,1402390615,2695,2695,2695,2695,0
|
|
20240423,163600,1402390615,2695,2695,2695,2695,0
|
|
20240423,163500,1402390615,2695,2695,2695,2695,0
|
|
20240423,163400,1402390615,2695,2695,2695,2695,0
|
|
20240423,163300,1402390615,2695,2695,2695,2695,0
|
|
20240423,163200,1402390615,2695,2695,2695,2695,0
|
|
20240423,163100,1402390615,2695,2695,2695,2695,0
|
|
20240423,163000,1402390615,2695,2695,2695,2695,0
|
|
20240423,162900,1402390615,2695,2695,2695,2695,0
|
|
20240423,162800,1402390615,2695,2695,2695,2695,0
|
|
20240423,162700,1402390615,2695,2695,2695,2695,0
|
|
20240423,162600,1402390615,2695,2695,2695,2695,0
|
|
20240423,162500,1402390615,2695,2695,2695,2695,0
|
|
20240423,162400,1402390615,2695,2695,2695,2695,0
|
|
20240423,162300,1402390615,2695,2695,2695,2695,0
|
|
20240423,162200,1402390615,2695,2695,2695,2695,0
|
|
20240423,162100,1402390615,2695,2695,2695,2695,0
|
|
20240423,162000,1402390615,2695,2695,2695,2695,0
|
|
20240423,161900,1402390615,2695,2695,2695,2695,0
|
|
20240423,161800,1402390615,2695,2695,2695,2695,0
|
|
20240423,161700,1402390615,2695,2695,2695,2695,0
|
|
20240423,161600,1402390615,2695,2695,2695,2695,0
|
|
20240423,161500,1402390615,2695,2695,2695,2695,0
|
|
20240423,161400,1402390615,2695,2695,2695,2695,0
|
|
20240423,161300,1402390615,2695,2695,2695,2695,0
|
|
20240423,161200,1402390615,2695,2695,2695,2695,0
|
|
20240423,161100,1402390615,2695,2695,2695,2695,0
|
|
20240423,161000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,160900,1402390615,2695,2695,2695,2695,0
|
|
20240423,160800,1402390615,2695,2695,2695,2695,0
|
|
20240423,160700,1402390615,2695,2695,2695,2695,0
|
|
20240423,160600,1402390615,2695,2695,2695,2695,0
|
|
20240423,160500,1402390615,2695,2695,2695,2695,0
|
|
20240423,160400,1402390615,2695,2695,2695,2695,0
|
|
20240423,160300,1402390615,2695,2695,2695,2695,0
|
|
20240423,160200,1402390615,2695,2695,2695,2695,0
|
|
20240423,160100,1402390615,2695,2695,2695,2695,0
|
|
20240423,160000,1402390615,2695,2695,2695,2695,0
|
|
20240423,155900,1402390615,2695,2695,2695,2695,0
|
|
20240423,155800,1402390615,2695,2695,2695,2695,0
|
|
20240423,155700,1402390615,2695,2695,2695,2695,0
|
|
20240423,155600,1402390615,2695,2695,2695,2695,0
|
|
20240423,155500,1402390615,2695,2695,2695,2695,0
|
|
20240423,155400,1402390615,2695,2695,2695,2695,0
|
|
20240423,155300,1402390615,2695,2695,2695,2695,0
|
|
20240423,155200,1402390615,2695,2695,2695,2695,0
|
|
20240423,155100,1402390615,2695,2695,2695,2695,0
|
|
20240423,155000,1402390615,2695,2695,2695,2695,0
|
|
20240423,154900,1402390615,2695,2695,2695,2695,0
|
|
20240423,154800,1402390615,2695,2695,2695,2695,0
|
|
20240423,154700,1402390615,2695,2695,2695,2695,0
|
|
20240423,154600,1402390615,2695,2695,2695,2695,0
|
|
20240423,154500,1402390615,2695,2695,2695,2695,0
|
|
20240423,154400,1402390615,2695,2695,2695,2695,0
|
|
20240423,154300,1402390615,2695,2695,2695,2695,0
|
|
20240423,154200,1402390615,2695,2695,2695,2695,0
|
|
20240423,154100,1402390615,2695,2695,2695,2695,0
|
|
20240423,154000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,153900,1402390615,2695,2695,2695,2695,0
|
|
20240423,153800,1402390615,2695,2695,2695,2695,0
|
|
20240423,153700,1402390615,2695,2695,2695,2695,0
|
|
20240423,153600,1402390615,2695,2695,2695,2695,0
|
|
20240423,153500,1402390615,2695,2695,2695,2695,0
|
|
20240423,153400,1402390615,2695,2695,2695,2695,0
|
|
20240423,153300,1402390615,2695,2695,2695,2695,0
|
|
20240423,153200,1402390615,2695,2695,2695,2695,0
|
|
20240423,153100,1402390615,2695,2695,2695,2695,0
|
|
20240423,153000,1402390615,2695,2695,2695,2695,17846
|
|
20240423,152900,1354295645,2705,2705,2705,2705,0
|
|
20240423,152800,1354295645,2705,2705,2705,2705,0
|
|
20240423,152700,1354295645,2705,2705,2705,2705,0
|
|
20240423,152600,1354295645,2705,2705,2705,2705,0
|
|
20240423,152500,1354295645,2705,2705,2705,2705,0
|
|
20240423,152400,1354295645,2705,2705,2705,2705,0
|
|
20240423,152300,1354295645,2705,2705,2705,2705,0
|
|
20240423,152200,1354295645,2705,2705,2705,2705,0
|
|
20240423,152100,1354295645,2705,2705,2705,2705,0
|
|
20240423,152000,1354295645,2705,2705,2705,2705,0
|
|
20240423,151900,1354295645,2705,2705,2705,2700,6077
|
|
20240423,151800,1337882660,2705,2700,2705,2700,3251
|
|
20240423,151700,1329102145,2705,2710,2710,2700,30685
|
|
20240423,151600,1246213265,2705,2705,2710,2705,1366
|
|
20240423,151500,1242518210,2705,2715,2715,2705,860
|
|
20240423,151400,1240187740,2715,2710,2715,2710,423
|
|
20240423,151300,1239041365,2715,2715,2715,2705,618
|
|
20240423,151200,1237367550,2715,2710,2715,2710,830
|
|
20240423,151100,1235115150,2715,2710,2715,2710,1328
|
|
20240423,151000,1231514340,2710,2710,2710,2710,345
|
|
20240423,150900,1230579390,2710,2705,2710,2705,5270
|
|
20240423,150800,1216322285,2710,2710,2710,2705,1166
|
|
20240423,150700,1213168130,2710,2710,2710,2710,8642
|
|
20240423,150600,1189748310,2715,2715,2715,2710,238
|
|
20240423,150500,1189102640,2715,2715,2715,2715,130
|
|
20240423,150400,1188749690,2715,2715,2715,2715,227
|
|
20240423,150300,1188133385,2720,2715,2720,2715,286
|
|
20240423,150200,1187356885,2720,2715,2720,2715,28
|
|
20240423,150100,1187280835,2720,2710,2720,2710,1061
|
|
20240423,150000,1184405195,2720,2715,2720,2710,1083
|
|
20240423,145900,1181468740,2710,2720,2720,2710,620
|
|
20240423,145800,1179787960,2715,2715,2720,2715,803
|
|
20240423,145700,1177607805,2720,2720,2720,2720,7
|
|
20240423,145600,1177588765,2720,2720,2720,2720,18
|
|
20240423,145500,1177539805,2720,2715,2720,2715,451
|
|
20240423,145400,1176315085,2720,2715,2720,2715,551
|
|
20240423,145300,1174819115,2720,2720,2720,2720,11
|
|
20240423,145200,1174789195,2725,2715,2725,2715,947
|
|
20240423,145100,1172213575,2715,2715,2715,2715,50
|
|
20240423,145000,1172077825,2720,2715,2720,2715,858
|
|
20240423,144900,1169748345,2715,2715,2715,2715,150
|
|
20240423,144800,1169341095,2715,2715,2715,2715,0
|
|
20240423,144700,1169341095,2715,2715,2715,2715,136
|
|
20240423,144600,1168971855,2715,2715,2720,2715,3079
|
|
20240423,144500,1160612320,2720,2720,2720,2720,77
|
|
20240423,144400,1160402880,2720,2720,2720,2715,453
|
|
20240423,144300,1159171395,2725,2720,2725,2720,214
|
|
20240423,144200,1158589260,2720,2715,2720,2715,440
|
|
20240423,144100,1157394655,2725,2715,2725,2715,148
|
|
20240423,144000,1156992365,2715,2715,2715,2715,93
|
|
20240423,143900,1156739870,2715,2715,2715,2715,240
|
|
20240423,143800,1156088270,2715,2725,2725,2715,128
|
|
20240423,143700,1155740670,2715,2720,2725,2715,477
|
|
20240423,143600,1154444190,2725,2720,2725,2715,282
|
|
20240423,143500,1153678400,2725,2715,2725,2715,2257
|
|
20240423,143400,1147550585,2715,2715,2715,2715,261
|
|
20240423,143300,1146841970,2715,2715,2725,2715,2573
|
|
20240423,143200,1139856245,2715,2715,2715,2715,22
|
|
20240423,143100,1139796515,2720,2720,2725,2720,3
|
|
20240423,143000,1139788350,2720,2720,2720,2720,499
|
|
20240423,142900,1138431070,2725,2720,2725,2720,467
|
|
20240423,142800,1137160200,2720,2720,2725,2720,146
|
|
20240423,142700,1136763010,2720,2715,2720,2715,2445
|
|
20240423,142600,1130112810,2715,2715,2715,2715,210
|
|
20240423,142500,1129542660,2720,2720,2720,2715,1048
|
|
20240423,142400,1126696365,2710,2710,2710,2710,0
|
|
20240423,142300,1126696365,2710,2715,2715,2710,3821
|
|
20240423,142200,1116341325,2715,2715,2715,2715,65
|
|
20240423,142100,1116164850,2715,2715,2715,2715,3668
|
|
20240423,142000,1106206230,2715,2715,2715,2715,583
|
|
20240423,141900,1104623385,2715,2715,2715,2715,1966
|
|
20240423,141800,1099285695,2715,2715,2715,2715,28
|
|
20240423,141700,1099209675,2715,2720,2720,2715,934
|
|
20240423,141600,1096669220,2720,2720,2720,2720,3069
|
|
20240423,141500,1088321540,2720,2720,2720,2720,826
|
|
20240423,141400,1086074820,2720,2725,2725,2720,3
|
|
20240423,141300,1086066650,2715,2725,2725,2715,1005
|
|
20240423,141200,1083337425,2730,2730,2730,2730,20
|
|
20240423,141100,1083282825,2730,2725,2730,2725,5035
|
|
20240423,141000,1069537435,2725,2725,2730,2720,5068
|
|
20240423,140900,1055747125,2730,2730,2730,2730,29
|
|
20240423,140800,1055667955,2730,2725,2730,2725,71
|
|
20240423,140700,1055474365,2725,2725,2725,2725,54
|
|
20240423,140600,1055327215,2725,2730,2730,2725,243
|
|
20240423,140500,1054665025,2730,2725,2730,2725,113
|
|
20240423,140400,1054356895,2725,2730,2730,2720,942
|
|
20240423,140300,1051790265,2730,2730,2730,2730,72
|
|
20240423,140200,1051593705,2730,2730,2730,2730,73
|
|
20240423,140100,1051394415,2730,2720,2730,2720,1231
|
|
20240423,140000,1048044710,2725,2720,2725,2720,3261
|
|
20240423,135900,1039171740,2725,2720,2725,2720,3842
|
|
20240423,135800,1028719920,2725,2725,2725,2725,348
|
|
20240423,135700,1027771620,2725,2715,2725,2715,2833
|
|
20240423,135600,1020071765,2720,2720,2720,2720,0
|
|
20240423,135500,1020071765,2720,2715,2720,2715,13
|
|
20240423,135400,1020036460,2715,2720,2720,2715,601
|
|
20240423,135300,1018403240,2720,2725,2725,2720,3696
|
|
20240423,135200,1008349620,2725,2725,2725,2725,2
|
|
20240423,135100,1008344170,2725,2725,2725,2725,1374
|
|
20240423,135000,1004600020,2725,2725,2725,2720,164
|
|
20240423,134900,1004153420,2725,2720,2725,2720,42
|
|
20240423,134800,1004039170,2725,2725,2725,2725,9
|
|
20240423,134700,1004014645,2725,2725,2725,2725,104
|
|
20240423,134600,1003731245,2725,2725,2725,2725,0
|
|
20240423,134500,1003731245,2725,2725,2725,2725,50
|
|
20240423,134400,1003594995,2725,2725,2725,2725,0
|
|
20240423,134300,1003594995,2725,2725,2725,2725,4
|
|
20240423,134200,1003584095,2725,2725,2725,2725,0
|
|
20240423,134100,1003584095,2725,2725,2725,2725,0
|
|
20240423,134000,1003584095,2725,2725,2725,2720,1187
|
|
20240423,133900,1000355325,2725,2720,2725,2720,76
|
|
20240423,133800,1000148600,2725,2725,2725,2720,405
|
|
20240423,133700,999046975,2725,2720,2725,2720,421
|
|
20240423,133600,997899970,2720,2715,2720,2715,1685
|
|
20240423,133500,993318270,2715,2715,2715,2715,712
|
|
20240423,133400,991385190,2715,2715,2715,2715,300
|
|
20240423,133300,990570690,2720,2715,2720,2715,7990
|
|
20240423,133200,968862840,2715,2720,2720,2715,3212
|
|
20240423,133100,960141585,2720,2720,2720,2715,1017
|
|
20240423,133000,957380350,2720,2725,2725,2720,3397
|
|
20240423,132900,948140505,2720,2725,2725,2720,305
|
|
20240423,132800,947310630,2725,2725,2725,2725,350
|
|
20240423,132700,946356880,2725,2725,2730,2725,286
|
|
20240423,132600,945577450,2730,2730,2730,2730,51
|
|
20240423,132500,945438220,2725,2730,2730,2725,12
|
|
20240423,132400,945405510,2730,2730,2730,2730,100
|
|
20240423,132300,945132510,2730,2730,2730,2730,103
|
|
20240423,132200,944851320,2730,2725,2730,2725,201
|
|
20240423,132100,944303590,2730,2730,2730,2730,2
|
|
20240423,132000,944298130,2730,2725,2730,2720,1093
|
|
20240423,131900,941320805,2725,2725,2725,2725,7
|
|
20240423,131800,941301730,2730,2730,2730,2730,1
|
|
20240423,131700,941299000,2725,2725,2725,2725,478
|
|
20240423,131600,939996450,2725,2725,2725,2725,1
|
|
20240423,131500,939993725,2720,2720,2720,2720,0
|
|
20240423,131400,939993725,2720,2720,2720,2720,100
|
|
20240423,131300,939721725,2720,2725,2725,2720,295
|
|
20240423,131200,938919320,2720,2725,2725,2720,1006
|
|
20240423,131100,936182975,2725,2725,2725,2725,555
|
|
20240423,131000,934670600,2725,2720,2725,2720,119
|
|
20240423,130900,934346370,2720,2725,2725,2720,4
|
|
20240423,130800,934335480,2725,2720,2725,2720,7
|
|
20240423,130700,934316425,2720,2720,2725,2720,927
|
|
20240423,130600,931794975,2720,2720,2720,2720,60
|
|
20240423,130500,931631775,2720,2720,2720,2720,1653
|
|
20240423,130400,927135615,2720,2720,2720,2720,3
|
|
20240423,130300,927127455,2720,2715,2720,2715,20
|
|
20240423,130200,927073075,2715,2715,2715,2715,2004
|
|
20240423,130100,921632215,2715,2715,2715,2715,2000
|
|
20240423,130000,916202215,2720,2720,2720,2720,1260
|
|
20240423,125900,912775015,2720,2720,2720,2720,282
|
|
20240423,125800,912007975,2725,2725,2725,2725,0
|
|
20240423,125700,912007975,2725,2725,2725,2725,76
|
|
20240423,125600,911800875,2725,2725,2725,2725,0
|
|
20240423,125500,911800875,2725,2725,2725,2725,0
|
|
20240423,125400,911800875,2725,2725,2725,2725,0
|
|
20240423,125300,911800875,2725,2720,2725,2715,363
|
|
20240423,125200,910813415,2725,2725,2725,2725,0
|
|
20240423,125100,910813415,2725,2725,2725,2725,0
|
|
20240423,125000,910813415,2725,2725,2725,2725,3000
|
|
20240423,124900,902638415,2725,2725,2725,2725,2
|
|
20240423,124800,902632965,2725,2720,2725,2720,230
|
|
20240423,124700,902007315,2715,2720,2720,2715,4031
|
|
20240423,124600,891062340,2720,2720,2720,2720,10
|
|
20240423,124500,891035140,2725,2715,2725,2715,1866
|
|
20240423,124400,885968850,2715,2720,2720,2715,99
|
|
20240423,124300,885699870,2725,2725,2725,2725,1
|
|
20240423,124200,885697145,2725,2725,2725,2725,213
|
|
20240423,124100,885116720,2725,2725,2725,2715,4953
|
|
20240423,124000,871658450,2725,2725,2725,2725,1038
|
|
20240423,123900,868829900,2720,2720,2720,2720,4097
|
|
20240423,123800,857686060,2725,2725,2725,2720,6215
|
|
20240423,123700,840777975,2725,2725,2725,2725,1270
|
|
20240423,123600,837317225,2730,2730,2730,2730,36
|
|
20240423,123500,837218945,2730,2730,2730,2730,5
|
|
20240423,123400,837205295,2730,2725,2730,2725,21
|
|
20240423,123300,837148065,2725,2725,2725,2725,0
|
|
20240423,123200,837148065,2725,2725,2725,2725,125
|
|
20240423,123100,836807440,2725,2725,2725,2725,55
|
|
20240423,123000,836657565,2720,2725,2725,2720,1000
|
|
20240423,122900,833936680,2725,2725,2725,2725,50
|
|
20240423,122800,833800430,2730,2730,2730,2730,28
|
|
20240423,122700,833723990,2720,2725,2730,2720,13613
|
|
20240423,122600,796684580,2725,2725,2725,2725,7
|
|
20240423,122500,796665505,2725,2735,2735,2725,16100
|
|
20240423,122400,752736635,2735,2735,2735,2735,64
|
|
20240423,122300,752561595,2730,2735,2735,2730,220
|
|
20240423,122200,751959950,2735,2735,2735,2735,31
|
|
20240423,122100,751875165,2735,2735,2735,2735,21
|
|
20240423,122000,751817730,2735,2730,2735,2730,35
|
|
20240423,121900,751722155,2735,2735,2735,2735,100
|
|
20240423,121800,751448655,2735,2735,2735,2735,200
|
|
20240423,121700,750901655,2735,2735,2735,2735,2227
|
|
20240423,121600,744810810,2735,2735,2735,2730,166
|
|
20240423,121500,744356860,2735,2735,2735,2735,12
|
|
20240423,121400,744324040,2730,2735,2735,2730,1263
|
|
20240423,121300,740870560,2735,2735,2735,2730,512
|
|
20240423,121200,739470245,2730,2735,2735,2730,588
|
|
20240423,121100,737863065,2735,2730,2735,2730,13
|
|
20240423,121000,737827525,2730,2735,2735,2730,3734
|
|
20240423,120900,727615090,2735,2735,2735,2735,21
|
|
20240423,120800,727557655,2735,2735,2735,2735,2
|
|
20240423,120700,727552185,2735,2735,2735,2730,1101
|
|
20240423,120600,724545950,2735,2730,2735,2730,520
|
|
20240423,120500,723126250,2730,2735,2735,2730,741
|
|
20240423,120400,721102965,2730,2730,2735,2730,2962
|
|
20240423,120300,713016655,2735,2735,2735,2730,452
|
|
20240423,120200,711782435,2735,2735,2735,2735,1
|
|
20240423,120100,711779700,2735,2735,2735,2735,10
|
|
20240423,120000,711752350,2740,2735,2740,2730,2390
|
|
20240423,115900,705208165,2740,2735,2740,2735,13
|
|
20240423,115800,705172605,2740,2745,2745,2730,2828
|
|
20240423,115700,697444905,2740,2735,2745,2735,1071
|
|
20240423,115600,694515680,2740,2735,2745,2735,1218
|
|
20240423,115500,691184430,2735,2735,2735,2735,0
|
|
20240423,115400,691184430,2735,2735,2735,2735,0
|
|
20240423,115300,691184430,2735,2735,2735,2735,2114
|
|
20240423,115200,685402640,2735,2740,2740,2735,2007
|
|
20240423,115100,679913460,2735,2735,2735,2735,3921
|
|
20240423,115000,669189525,2735,2735,2735,2735,100
|
|
20240423,114900,668916025,2735,2735,2735,2735,2530
|
|
20240423,114800,661996475,2735,2735,2735,2735,548
|
|
20240423,114700,660497695,2735,2735,2735,2735,6863
|
|
20240423,114600,641727390,2735,2735,2735,2735,0
|
|
20240423,114500,641727390,2735,2740,2740,2735,657
|
|
20240423,114400,639929590,2740,2740,2740,2740,110
|
|
20240423,114300,639628190,2745,2745,2745,2745,132
|
|
20240423,114200,639265850,2745,2740,2745,2740,482
|
|
20240423,114100,637945165,2740,2740,2740,2740,1000
|
|
20240423,114000,635205165,2735,2735,2735,2735,171
|
|
20240423,113900,634737480,2735,2735,2735,2735,26
|
|
20240423,113800,634666370,2740,2740,2740,2740,118
|
|
20240423,113700,634343050,2735,2735,2735,2735,0
|
|
20240423,113600,634343050,2735,2735,2735,2735,21
|
|
20240423,113500,634285615,2740,2740,2740,2740,214
|
|
20240423,113400,633699255,2740,2740,2740,2740,130
|
|
20240423,113300,633343055,2740,2740,2740,2740,170
|
|
20240423,113200,632877255,2740,2735,2740,2735,1100
|
|
20240423,113100,629868255,2740,2740,2740,2740,100
|
|
20240423,113000,629594255,2735,2740,2740,2735,116
|
|
20240423,112900,629276665,2740,2740,2740,2740,0
|
|
20240423,112800,629276665,2740,2740,2740,2740,305
|
|
20240423,112700,628440965,2735,2735,2735,2735,14
|
|
20240423,112600,628402675,2735,2735,2735,2735,4000
|
|
20240423,112500,617462675,2735,2735,2735,2735,683
|
|
20240423,112400,615594670,2735,2735,2735,2735,690
|
|
20240423,112300,613707520,2735,2735,2735,2735,150
|
|
20240423,112200,613297270,2735,2740,2740,2735,403
|
|
20240423,112100,612193060,2735,2735,2735,2735,900
|
|
20240423,112000,609731560,2735,2735,2735,2735,895
|
|
20240423,111900,607283735,2740,2740,2740,2740,0
|
|
20240423,111800,607283735,2740,2745,2745,2740,2416
|
|
20240423,111700,600663890,2745,2745,2745,2745,201
|
|
20240423,111600,600112145,2745,2745,2745,2745,30
|
|
20240423,111500,600029795,2745,2745,2745,2745,0
|
|
20240423,111400,600029795,2745,2745,2745,2745,129
|
|
20240423,111300,599675690,2745,2745,2745,2745,0
|
|
20240423,111200,599675690,2745,2745,2745,2745,16
|
|
20240423,111100,599631770,2740,2740,2740,2740,955
|
|
20240423,111000,597015070,2740,2740,2740,2740,1000
|
|
20240423,110900,594275070,2735,2735,2735,2735,29
|
|
20240423,110800,594195755,2735,2735,2735,2730,6778
|
|
20240423,110700,575657945,2735,2735,2735,2735,0
|
|
20240423,110600,575657945,2735,2735,2735,2735,1965
|
|
20240423,110500,570283670,2730,2735,2735,2730,2849
|
|
20240423,110400,562504915,2740,2730,2740,2730,2
|
|
20240423,110300,562499445,2735,2740,2740,2730,4678
|
|
20240423,110200,549712235,2740,2735,2740,2735,35
|
|
20240423,110100,549616485,2735,2735,2735,2735,0
|
|
20240423,110000,549616485,2735,2740,2740,2735,5036
|
|
20240423,105900,535842720,2735,2735,2735,2735,0
|
|
20240423,105800,535842720,2735,2740,2740,2735,1981
|
|
20240423,105700,530417790,2740,2740,2740,2740,181
|
|
20240423,105600,529921850,2740,2745,2745,2740,14503
|
|
20240423,105500,490154695,2750,2760,2760,2750,258
|
|
20240423,105400,489445185,2750,2750,2750,2750,1
|
|
20240423,105300,489442435,2755,2755,2755,2755,154
|
|
20240423,105200,489018165,2750,2750,2750,2750,1059
|
|
20240423,105100,486105915,2750,2750,2750,2750,4100
|
|
20240423,105000,474830915,2750,2755,2755,2750,264
|
|
20240423,104900,474104650,2755,2755,2755,2755,26
|
|
20240423,104800,474033020,2755,2755,2755,2755,472
|
|
20240423,104700,472732660,2755,2760,2760,2755,206
|
|
20240423,104600,472164625,2760,2760,2760,2760,38
|
|
20240423,104500,472059745,2760,2760,2760,2760,1241
|
|
20240423,104400,468634585,2765,2765,2765,2765,726
|
|
20240423,104300,466627195,2765,2765,2765,2765,1015
|
|
20240423,104200,463820720,2760,2760,2760,2760,632
|
|
20240423,104100,462076400,2760,2760,2760,2760,0
|
|
20240423,104000,462076400,2760,2755,2760,2755,4
|
|
20240423,103900,462065375,2750,2750,2750,2750,3
|
|
20240423,103800,462057125,2750,2760,2760,2750,5408
|
|
20240423,103700,447155965,2755,2760,2760,2755,8
|
|
20240423,103600,447133910,2760,2760,2760,2760,1497
|
|
20240423,103500,443002190,2760,2750,2760,2750,1103
|
|
20240423,103400,439962815,2750,2750,2750,2750,100
|
|
20240423,103300,439687815,2755,2755,2755,2755,501
|
|
20240423,103200,438307560,2750,2750,2750,2750,104
|
|
20240423,103100,438021560,2755,2750,2755,2750,399
|
|
20240423,103000,436924210,2750,2750,2755,2750,935
|
|
20240423,102900,434352940,2755,2750,2755,2750,16
|
|
20240423,102800,434308935,2750,2750,2750,2750,505
|
|
20240423,102700,432920185,2750,2750,2750,2750,295
|
|
20240423,102600,432108935,2750,2750,2750,2750,700
|
|
20240423,102500,430183935,2755,2750,2760,2750,3521
|
|
20240423,102400,420501155,2750,2750,2750,2750,516
|
|
20240423,102300,419082155,2750,2750,2750,2750,369
|
|
20240423,102200,418067405,2750,2750,2750,2750,505
|
|
20240423,102100,416678655,2760,2760,2760,2760,0
|
|
20240423,102000,416678655,2760,2750,2760,2750,5777
|
|
20240423,101900,400791785,2760,2760,2760,2750,272
|
|
20240423,101800,400043565,2760,2755,2760,2755,1002
|
|
20240423,101700,397283045,2760,2755,2760,2755,1793
|
|
20240423,101600,392343270,2755,2755,2755,2755,900
|
|
20240423,101500,389863770,2755,2760,2760,2755,19
|
|
20240423,101400,389811335,2760,2760,2760,2760,5
|
|
20240423,101300,389797535,2760,2765,2765,2755,288
|
|
20240423,101200,389004075,2765,2765,2765,2760,2184
|
|
20240423,101100,382976080,2760,2760,2765,2760,1229
|
|
20240423,101000,379584035,2760,2760,2760,2760,8
|
|
20240423,100900,379561955,2765,2760,2765,2760,60
|
|
20240423,100800,379396305,2765,2765,2765,2765,88
|
|
20240423,100700,379152985,2765,2765,2765,2760,571
|
|
20240423,100600,377576670,2765,2765,2765,2765,4234
|
|
20240423,100500,365869660,2760,2770,2770,2760,45
|
|
20240423,100400,365745090,2770,2765,2770,2765,1591
|
|
20240423,100300,361343800,2770,2775,2775,2770,574
|
|
20240423,100200,359753805,2775,2775,2775,2770,28
|
|
20240423,100100,359676170,2780,2765,2780,2765,11501
|
|
20240423,100000,327790100,2770,2770,2770,2770,0
|
|
20240423,095900,327790100,2770,2770,2770,2770,4
|
|
20240423,095800,327779020,2770,2765,2775,2765,3639
|
|
20240423,095700,317706290,2765,2765,2770,2765,80
|
|
20240423,095600,317485085,2765,2760,2765,2760,5889
|
|
20240423,095500,301210990,2755,2750,2755,2750,4785
|
|
20240423,095400,288037770,2755,2755,2755,2755,0
|
|
20240423,095300,288037770,2755,2750,2755,2750,21
|
|
20240423,095200,287979995,2750,2750,2750,2750,11
|
|
20240423,095100,287949745,2755,2750,2755,2750,201
|
|
20240423,095000,287396990,2750,2750,2750,2750,0
|
|
20240423,094900,287396990,2750,2750,2755,2750,886
|
|
20240423,094800,284960440,2745,2750,2750,2745,14
|
|
20240423,094700,284922000,2750,2750,2750,2750,501
|
|
20240423,094600,283544250,2750,2750,2750,2750,605
|
|
20240423,094500,281880500,2750,2750,2750,2750,656
|
|
20240423,094400,280076500,2750,2745,2750,2745,583
|
|
20240423,094300,278475845,2745,2745,2750,2745,2668
|
|
20240423,094200,271152165,2745,2750,2750,2745,147
|
|
20240423,094100,270748640,2745,2745,2745,2745,1040
|
|
20240423,094000,267893840,2755,2755,2755,2755,0
|
|
20240423,093900,267893840,2755,2750,2755,2750,2663
|
|
20240423,093800,260570585,2755,2755,2755,2755,11
|
|
20240423,093700,260540280,2755,2745,2755,2740,9043
|
|
20240423,093600,235718680,2750,2750,2750,2750,505
|
|
20240423,093500,234329930,2750,2750,2750,2745,230
|
|
20240423,093400,233697930,2745,2750,2750,2745,303
|
|
20240423,093300,232866185,2745,2745,2745,2745,1626
|
|
20240423,093200,228402815,2755,2750,2755,2745,17754
|
|
20240423,093100,179639555,2755,2755,2755,2755,2275
|
|
20240423,093000,173371930,2755,2755,2755,2755,1500
|
|
20240423,092900,169239430,2755,2760,2760,2755,198
|
|
20240423,092800,168693935,2760,2760,2760,2750,36
|
|
20240423,092700,168594655,2755,2760,2760,2755,3043
|
|
20240423,092600,160211050,2760,2760,2760,2750,883
|
|
20240423,092500,157780390,2755,2760,2760,2755,2287
|
|
20240423,092400,151479685,2760,2755,2760,2755,547
|
|
20240423,092300,149972475,2755,2755,2755,2755,2205
|
|
20240423,092200,143897700,2755,2755,2760,2755,64
|
|
20240423,092100,143721130,2755,2760,2765,2755,3230
|
|
20240423,092000,134811295,2760,2755,2760,2755,8159
|
|
20240423,091900,112292575,2760,2760,2760,2760,9
|
|
20240423,091800,112267735,2760,2760,2760,2760,634
|
|
20240423,091700,110517895,2755,2755,2755,2750,857
|
|
20240423,091600,108157710,2755,2755,2755,2755,1745
|
|
20240423,091500,103350235,2755,2760,2760,2755,864
|
|
20240423,091400,100969655,2760,2760,2760,2760,100
|
|
20240423,091300,100693655,2760,2770,2770,2760,678
|
|
20240423,091200,98818595,2765,2770,2770,2760,213
|
|
20240423,091100,98228980,2765,2755,2765,2755,427
|
|
20240423,091000,97050180,2770,2765,2770,2760,2186
|
|
20240423,090900,91013900,2765,2765,2765,2765,323
|
|
20240423,090800,90120805,2765,2770,2770,2765,827
|
|
20240423,090700,87834055,2780,2765,2785,2765,21216
|
|
20240423,090600,28945490,2765,2760,2765,2760,1403
|
|
20240423,090500,25072885,2765,2760,2765,2760,1184
|
|
20240423,090400,21804025,2760,2760,2760,2755,61
|
|
20240423,090300,21635745,2755,2755,2755,2755,1672
|
|
20240423,090200,17029385,2765,2765,2765,2760,594
|
|
20240423,090100,15387225,2765,2765,2765,2765,2005
|
|
20240423,090000,9843400,2765,2765,2765,2765,3560
|