660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195700,106732875,2295,2295,2295,2295,290
|
|
20240405,195600,106732875,2295,2295,2295,2295,0
|
|
20240405,195500,106732875,2295,2295,2295,2295,0
|
|
20240405,195400,106732875,2295,2295,2295,2295,0
|
|
20240405,195300,106732875,2295,2295,2295,2295,0
|
|
20240405,195200,106732875,2295,2295,2295,2295,0
|
|
20240405,195100,106732875,2295,2295,2295,2295,0
|
|
20240405,195000,106732875,2295,2295,2295,2295,0
|
|
20240405,194900,106732875,2295,2295,2295,2295,0
|
|
20240405,194800,106732875,2295,2295,2295,2295,0
|
|
20240405,194700,106732875,2295,2295,2295,2295,0
|
|
20240405,194600,106732875,2295,2295,2295,2295,0
|
|
20240405,194500,106732875,2295,2295,2295,2295,0
|
|
20240405,194400,106732875,2295,2295,2295,2295,0
|
|
20240405,194300,106732875,2295,2295,2295,2295,0
|
|
20240405,194200,106732875,2295,2295,2295,2295,0
|
|
20240405,194100,106732875,2295,2295,2295,2295,0
|
|
20240405,194000,106732875,2295,2295,2295,2295,0
|
|
20240405,193900,106732875,2295,2295,2295,2295,0
|
|
20240405,193800,106732875,2295,2295,2295,2295,0
|
|
20240405,193700,106732875,2295,2295,2295,2295,0
|
|
20240405,193600,106732875,2295,2295,2295,2295,0
|
|
20240405,193500,106732875,2295,2295,2295,2295,0
|
|
20240405,193400,106732875,2295,2295,2295,2295,0
|
|
20240405,193300,106732875,2295,2295,2295,2295,0
|
|
20240405,193200,106732875,2295,2295,2295,2295,0
|
|
20240405,193100,106732875,2295,2295,2295,2295,0
|
|
20240405,193000,106732875,2295,2295,2295,2295,0
|
|
20240405,192900,106732875,2295,2295,2295,2295,0
|
|
20240405,192800,106732875,2295,2295,2295,2295,0
|
|
20240405,192700,106732875,2295,2295,2295,2295,290
|
|
20240405,192600,106732875,2295,2295,2295,2295,0
|
|
20240405,192500,106732875,2295,2295,2295,2295,0
|
|
20240405,192400,106732875,2295,2295,2295,2295,0
|
|
20240405,192300,106732875,2295,2295,2295,2295,0
|
|
20240405,192200,106732875,2295,2295,2295,2295,0
|
|
20240405,192100,106732875,2295,2295,2295,2295,0
|
|
20240405,192000,106732875,2295,2295,2295,2295,0
|
|
20240405,191900,106732875,2295,2295,2295,2295,0
|
|
20240405,191800,106732875,2295,2295,2295,2295,0
|
|
20240405,191700,106732875,2295,2295,2295,2295,0
|
|
20240405,191600,106732875,2295,2295,2295,2295,0
|
|
20240405,191500,106732875,2295,2295,2295,2295,0
|
|
20240405,191400,106732875,2295,2295,2295,2295,0
|
|
20240405,191300,106732875,2295,2295,2295,2295,0
|
|
20240405,191200,106732875,2295,2295,2295,2295,0
|
|
20240405,191100,106732875,2295,2295,2295,2295,0
|
|
20240405,191000,106732875,2295,2295,2295,2295,0
|
|
20240405,190900,106732875,2295,2295,2295,2295,0
|
|
20240405,190800,106732875,2295,2295,2295,2295,0
|
|
20240405,190700,106732875,2295,2295,2295,2295,0
|
|
20240405,190600,106732875,2295,2295,2295,2295,0
|
|
20240405,190500,106732875,2295,2295,2295,2295,0
|
|
20240405,190400,106732875,2295,2295,2295,2295,0
|
|
20240405,190300,106732875,2295,2295,2295,2295,0
|
|
20240405,190200,106732875,2295,2295,2295,2295,0
|
|
20240405,190100,106732875,2295,2295,2295,2295,0
|
|
20240405,190000,106732875,2295,2295,2295,2295,0
|
|
20240405,185900,106732875,2295,2295,2295,2295,0
|
|
20240405,185800,106732875,2295,2295,2295,2295,0
|
|
20240405,185700,106732875,2295,2295,2295,2295,290
|
|
20240405,185600,106732875,2295,2295,2295,2295,0
|
|
20240405,185500,106732875,2295,2295,2295,2295,0
|
|
20240405,185400,106732875,2295,2295,2295,2295,0
|
|
20240405,185300,106732875,2295,2295,2295,2295,0
|
|
20240405,185200,106732875,2295,2295,2295,2295,0
|
|
20240405,185100,106732875,2295,2295,2295,2295,0
|
|
20240405,185000,106732875,2295,2295,2295,2295,0
|
|
20240405,184900,106732875,2295,2295,2295,2295,0
|
|
20240405,184800,106732875,2295,2295,2295,2295,0
|
|
20240405,184700,106732875,2295,2295,2295,2295,0
|
|
20240405,184600,106732875,2295,2295,2295,2295,0
|
|
20240405,184500,106732875,2295,2295,2295,2295,0
|
|
20240405,184400,106732875,2295,2295,2295,2295,0
|
|
20240405,184300,106732875,2295,2295,2295,2295,0
|
|
20240405,184200,106732875,2295,2295,2295,2295,0
|
|
20240405,184100,106732875,2295,2295,2295,2295,0
|
|
20240405,184000,106732875,2295,2295,2295,2295,0
|
|
20240405,183900,106732875,2295,2295,2295,2295,0
|
|
20240405,183800,106732875,2295,2295,2295,2295,0
|
|
20240405,183700,106732875,2295,2295,2295,2295,0
|
|
20240405,183600,106732875,2295,2295,2295,2295,0
|
|
20240405,183500,106732875,2295,2295,2295,2295,0
|
|
20240405,183400,106732875,2295,2295,2295,2295,0
|
|
20240405,183300,106732875,2295,2295,2295,2295,0
|
|
20240405,183200,106732875,2295,2295,2295,2295,0
|
|
20240405,183100,106732875,2295,2295,2295,2295,0
|
|
20240405,183000,106732875,2295,2295,2295,2295,0
|
|
20240405,182900,106732875,2295,2295,2295,2295,0
|
|
20240405,182800,106732875,2295,2295,2295,2295,0
|
|
20240405,182700,106732875,2295,2295,2295,2295,290
|
|
20240405,182600,106732875,2295,2295,2295,2295,0
|
|
20240405,182500,106732875,2295,2295,2295,2295,0
|
|
20240405,182400,106732875,2295,2295,2295,2295,0
|
|
20240405,182300,106732875,2295,2295,2295,2295,0
|
|
20240405,182200,106732875,2295,2295,2295,2295,0
|
|
20240405,182100,106732875,2295,2295,2295,2295,0
|
|
20240405,182000,106732875,2295,2295,2295,2295,0
|
|
20240405,181900,106732875,2295,2295,2295,2295,0
|
|
20240405,181800,106732875,2295,2295,2295,2295,0
|
|
20240405,181700,106732875,2295,2295,2295,2295,0
|
|
20240405,181600,106732875,2295,2295,2295,2295,0
|
|
20240405,181500,106732875,2295,2295,2295,2295,0
|
|
20240405,181400,106732875,2295,2295,2295,2295,0
|
|
20240405,181300,106732875,2295,2295,2295,2295,0
|
|
20240405,181200,106732875,2295,2295,2295,2295,0
|
|
20240405,181100,106732875,2295,2295,2295,2295,0
|
|
20240405,181000,106732875,2295,2295,2295,2295,0
|
|
20240405,180900,106732875,2295,2295,2295,2295,0
|
|
20240405,180800,106732875,2295,2295,2295,2295,0
|
|
20240405,180700,106732875,2295,2295,2295,2295,0
|
|
20240405,180600,106732875,2295,2295,2295,2295,0
|
|
20240405,180500,106732875,2295,2295,2295,2295,0
|
|
20240405,180400,106732875,2295,2295,2295,2295,0
|
|
20240405,180300,106732875,2295,2295,2295,2295,0
|
|
20240405,180200,106732875,2295,2295,2295,2295,0
|
|
20240405,180100,106732875,2295,2295,2295,2295,0
|
|
20240405,180000,106732875,2295,2295,2295,2295,0
|
|
20240405,175900,106732875,2295,2295,2295,2295,0
|
|
20240405,175800,106732875,2295,2295,2295,2295,0
|
|
20240405,175700,106732875,2295,2295,2295,2295,290
|
|
20240405,175600,106732875,2295,2295,2295,2295,0
|
|
20240405,175500,106732875,2295,2295,2295,2295,0
|
|
20240405,175400,106732875,2295,2295,2295,2295,0
|
|
20240405,175300,106732875,2295,2295,2295,2295,0
|
|
20240405,175200,106732875,2295,2295,2295,2295,0
|
|
20240405,175100,106732875,2295,2295,2295,2295,0
|
|
20240405,175000,106732875,2295,2295,2295,2295,0
|
|
20240405,174900,106732875,2295,2295,2295,2295,0
|
|
20240405,174800,106732875,2295,2295,2295,2295,0
|
|
20240405,174700,106732875,2295,2295,2295,2295,0
|
|
20240405,174600,106732875,2295,2295,2295,2295,0
|
|
20240405,174500,106732875,2295,2295,2295,2295,0
|
|
20240405,174400,106732875,2295,2295,2295,2295,0
|
|
20240405,174300,106732875,2295,2295,2295,2295,0
|
|
20240405,174200,106732875,2295,2295,2295,2295,0
|
|
20240405,174100,106732875,2295,2295,2295,2295,0
|
|
20240405,174000,106732875,2295,2295,2295,2295,0
|
|
20240405,173900,106732875,2295,2295,2295,2295,0
|
|
20240405,173800,106732875,2295,2295,2295,2295,0
|
|
20240405,173700,106732875,2295,2295,2295,2295,0
|
|
20240405,173600,106732875,2295,2295,2295,2295,0
|
|
20240405,173500,106732875,2295,2295,2295,2295,0
|
|
20240405,173400,106732875,2295,2295,2295,2295,0
|
|
20240405,173300,106732875,2295,2295,2295,2295,0
|
|
20240405,173200,106732875,2295,2295,2295,2295,0
|
|
20240405,173100,106732875,2295,2295,2295,2295,0
|
|
20240405,173000,106732875,2295,2295,2295,2295,0
|
|
20240405,172900,106732875,2295,2295,2295,2295,0
|
|
20240405,172800,106732875,2295,2295,2295,2295,0
|
|
20240405,172700,106732875,2295,2295,2295,2295,290
|
|
20240405,172600,106732875,2295,2295,2295,2295,0
|
|
20240405,172500,106732875,2295,2295,2295,2295,0
|
|
20240405,172400,106732875,2295,2295,2295,2295,0
|
|
20240405,172300,106732875,2295,2295,2295,2295,0
|
|
20240405,172200,106732875,2295,2295,2295,2295,0
|
|
20240405,172100,106732875,2295,2295,2295,2295,0
|
|
20240405,172000,106732875,2295,2295,2295,2295,0
|
|
20240405,171900,106732875,2295,2295,2295,2295,0
|
|
20240405,171800,106732875,2295,2295,2295,2295,0
|
|
20240405,171700,106732875,2295,2295,2295,2295,0
|
|
20240405,171600,106732875,2295,2295,2295,2295,0
|
|
20240405,171500,106732875,2295,2295,2295,2295,0
|
|
20240405,171400,106732875,2295,2295,2295,2295,0
|
|
20240405,171300,106732875,2295,2295,2295,2295,0
|
|
20240405,171200,106732875,2295,2295,2295,2295,0
|
|
20240405,171100,106732875,2295,2295,2295,2295,0
|
|
20240405,171000,106732875,2295,2295,2295,2295,0
|
|
20240405,170900,106732875,2295,2295,2295,2295,0
|
|
20240405,170800,106732875,2295,2295,2295,2295,0
|
|
20240405,170700,106732875,2295,2295,2295,2295,0
|
|
20240405,170600,106732875,2295,2295,2295,2295,0
|
|
20240405,170500,106732875,2295,2295,2295,2295,0
|
|
20240405,170400,106732875,2295,2295,2295,2295,0
|
|
20240405,170300,106732875,2295,2295,2295,2295,0
|
|
20240405,170200,106732875,2295,2295,2295,2295,0
|
|
20240405,170100,106732875,2295,2295,2295,2295,0
|
|
20240405,170000,106732875,2295,2295,2295,2295,0
|
|
20240405,165900,106732875,2295,2295,2295,2295,0
|
|
20240405,165800,106732875,2295,2295,2295,2295,0
|
|
20240405,165700,106732875,2295,2295,2295,2295,290
|
|
20240405,165600,106732875,2295,2295,2295,2295,0
|
|
20240405,165500,106732875,2295,2295,2295,2295,0
|
|
20240405,165400,106732875,2295,2295,2295,2295,0
|
|
20240405,165300,106732875,2295,2295,2295,2295,0
|
|
20240405,165200,106732875,2295,2295,2295,2295,0
|
|
20240405,165100,106732875,2295,2295,2295,2295,0
|
|
20240405,165000,106732875,2295,2295,2295,2295,0
|
|
20240405,164900,106732875,2295,2295,2295,2295,0
|
|
20240405,164800,106732875,2295,2295,2295,2295,0
|
|
20240405,164700,106732875,2295,2295,2295,2295,0
|
|
20240405,164600,106732875,2295,2295,2295,2295,0
|
|
20240405,164500,106732875,2295,2295,2295,2295,0
|
|
20240405,164400,106732875,2295,2295,2295,2295,0
|
|
20240405,164300,106732875,2295,2295,2295,2295,0
|
|
20240405,164200,106732875,2295,2295,2295,2295,0
|
|
20240405,164100,106732875,2295,2295,2295,2295,0
|
|
20240405,164000,106732875,2295,2295,2295,2295,0
|
|
20240405,163900,106732875,2295,2295,2295,2295,0
|
|
20240405,163800,106732875,2295,2295,2295,2295,0
|
|
20240405,163700,106732875,2295,2295,2295,2295,0
|
|
20240405,163600,106732875,2295,2295,2295,2295,0
|
|
20240405,163500,106732875,2295,2295,2295,2295,0
|
|
20240405,163400,106732875,2295,2295,2295,2295,0
|
|
20240405,163300,106732875,2295,2295,2295,2295,0
|
|
20240405,163200,106732875,2295,2295,2295,2295,0
|
|
20240405,163100,106732875,2295,2295,2295,2295,0
|
|
20240405,163000,106732875,2295,2295,2295,2295,0
|
|
20240405,162900,106732875,2295,2295,2295,2295,0
|
|
20240405,162800,106732875,2295,2295,2295,2295,0
|
|
20240405,162700,106732875,2295,2295,2295,2295,290
|
|
20240405,162600,106732875,2295,2295,2295,2295,0
|
|
20240405,162500,106732875,2295,2295,2295,2295,0
|
|
20240405,162400,106732875,2295,2295,2295,2295,0
|
|
20240405,162300,106732875,2295,2295,2295,2295,0
|
|
20240405,162200,106732875,2295,2295,2295,2295,0
|
|
20240405,162100,106732875,2295,2295,2295,2295,0
|
|
20240405,162000,106732875,2295,2295,2295,2295,0
|
|
20240405,161900,106732875,2295,2295,2295,2295,0
|
|
20240405,161800,106732875,2295,2295,2295,2295,0
|
|
20240405,161700,106732875,2295,2295,2295,2295,0
|
|
20240405,161600,106732875,2295,2295,2295,2295,0
|
|
20240405,161500,106732875,2295,2295,2295,2295,0
|
|
20240405,161400,106732875,2295,2295,2295,2295,0
|
|
20240405,161300,106732875,2295,2295,2295,2295,0
|
|
20240405,161200,106732875,2295,2295,2295,2295,0
|
|
20240405,161100,106732875,2295,2295,2295,2295,0
|
|
20240405,161000,106732875,2295,2295,2295,2295,0
|
|
20240405,160900,106732875,2295,2295,2295,2295,0
|
|
20240405,160800,106732875,2295,2295,2295,2295,0
|
|
20240405,160700,106732875,2295,2295,2295,2295,0
|
|
20240405,160600,106732875,2295,2295,2295,2295,0
|
|
20240405,160500,106732875,2295,2295,2295,2295,0
|
|
20240405,160400,106732875,2295,2295,2295,2295,0
|
|
20240405,160300,106732875,2295,2295,2295,2295,0
|
|
20240405,160200,106732875,2295,2295,2295,2295,0
|
|
20240405,160100,106732875,2295,2295,2295,2295,0
|
|
20240405,160000,106732875,2295,2295,2295,2295,0
|
|
20240405,155900,106732875,2295,2295,2295,2295,0
|
|
20240405,155800,106732875,2295,2295,2295,2295,0
|
|
20240405,155700,106732875,2295,2295,2295,2295,290
|
|
20240405,155600,106732875,2295,2295,2295,2295,0
|
|
20240405,155500,106732875,2295,2295,2295,2295,0
|
|
20240405,155400,106732875,2295,2295,2295,2295,0
|
|
20240405,155300,106732875,2295,2295,2295,2295,0
|
|
20240405,155200,106732875,2295,2295,2295,2295,0
|
|
20240405,155100,106732875,2295,2295,2295,2295,0
|
|
20240405,155000,106732875,2295,2295,2295,2295,0
|
|
20240405,154900,106732875,2295,2295,2295,2295,0
|
|
20240405,154800,106732875,2295,2295,2295,2295,0
|
|
20240405,154700,106732875,2295,2295,2295,2295,0
|
|
20240405,154600,106732875,2295,2295,2295,2295,0
|
|
20240405,154500,106732875,2295,2295,2295,2295,0
|
|
20240405,154400,106732875,2295,2295,2295,2295,0
|
|
20240405,154300,106732875,2295,2295,2295,2295,0
|
|
20240405,154200,106732875,2295,2295,2295,2295,0
|
|
20240405,154100,106732875,2295,2295,2295,2295,0
|
|
20240405,154000,106732875,2295,2295,2295,2295,0
|
|
20240405,153900,106732875,2295,2295,2295,2295,0
|
|
20240405,153800,106732875,2295,2295,2295,2295,0
|
|
20240405,153700,106732875,2295,2295,2295,2295,0
|
|
20240405,153600,106732875,2295,2295,2295,2295,0
|
|
20240405,153500,106732875,2295,2295,2295,2295,0
|
|
20240405,153400,106732875,2295,2295,2295,2295,0
|
|
20240405,153300,106732875,2295,2295,2295,2295,0
|
|
20240405,153200,106732875,2295,2295,2295,2295,0
|
|
20240405,153100,106732875,2295,2295,2295,2295,0
|
|
20240405,153000,106732875,2295,2295,2295,2295,290
|
|
20240405,152900,106067325,2285,2285,2285,2285,0
|
|
20240405,152800,106067325,2285,2285,2285,2285,0
|
|
20240405,152700,106067325,2285,2285,2285,2285,0
|
|
20240405,152600,106067325,2285,2285,2285,2285,0
|
|
20240405,152500,106067325,2285,2285,2285,2285,0
|
|
20240405,152400,106067325,2285,2285,2285,2285,0
|
|
20240405,152300,106067325,2285,2285,2285,2285,0
|
|
20240405,152200,106067325,2285,2285,2285,2285,0
|
|
20240405,152100,106067325,2285,2285,2285,2285,0
|
|
20240405,152000,106067325,2285,2285,2285,2285,0
|
|
20240405,151900,106067325,2285,2285,2285,2285,0
|
|
20240405,151800,106067325,2285,2285,2285,2285,49
|
|
20240405,151700,105955360,2290,2290,2290,2290,1
|
|
20240405,151600,105953070,2285,2285,2285,2285,104
|
|
20240405,151500,105715430,2290,2290,2290,2290,9
|
|
20240405,151400,105694820,2290,2285,2290,2285,48
|
|
20240405,151300,105585135,2285,2285,2285,2285,8
|
|
20240405,151200,105566855,2290,2290,2290,2290,0
|
|
20240405,151100,105566855,2290,2290,2290,2290,1
|
|
20240405,151000,105564565,2285,2285,2285,2285,0
|
|
20240405,150900,105564565,2285,2285,2285,2285,85
|
|
20240405,150800,105370340,2285,2285,2285,2285,14
|
|
20240405,150700,105338350,2285,2285,2285,2285,0
|
|
20240405,150600,105338350,2285,2285,2285,2285,0
|
|
20240405,150500,105338350,2285,2285,2285,2285,0
|
|
20240405,150400,105338350,2285,2285,2285,2285,0
|
|
20240405,150300,105338350,2285,2285,2285,2285,920
|
|
20240405,150200,103236150,2285,2285,2285,2285,112
|
|
20240405,150100,102980230,2285,2285,2285,2285,0
|
|
20240405,150000,102980230,2285,2285,2285,2285,0
|
|
20240405,145900,102980230,2285,2285,2285,2285,0
|
|
20240405,145800,102980230,2285,2285,2285,2285,0
|
|
20240405,145700,102980230,2285,2285,2285,2285,0
|
|
20240405,145600,102980230,2285,2285,2285,2285,105
|
|
20240405,145500,102740305,2285,2285,2285,2285,700
|
|
20240405,145400,101140805,2285,2285,2285,2285,0
|
|
20240405,145300,101140805,2285,2285,2285,2285,0
|
|
20240405,145200,101140805,2285,2285,2285,2285,45
|
|
20240405,145100,101037980,2290,2290,2290,2290,1
|
|
20240405,145000,101035690,2290,2290,2290,2290,28
|
|
20240405,144900,100971570,2285,2285,2285,2285,110
|
|
20240405,144800,100720220,2290,2290,2290,2290,0
|
|
20240405,144700,100720220,2290,2290,2290,2290,5
|
|
20240405,144600,100708770,2290,2290,2290,2290,0
|
|
20240405,144500,100708770,2290,2290,2290,2290,0
|
|
20240405,144400,100708770,2290,2290,2290,2290,0
|
|
20240405,144300,100708770,2290,2290,2290,2290,8
|
|
20240405,144200,100690450,2290,2290,2290,2290,0
|
|
20240405,144100,100690450,2290,2290,2290,2290,0
|
|
20240405,144000,100690450,2290,2290,2290,2290,0
|
|
20240405,143900,100690450,2290,2280,2290,2280,60
|
|
20240405,143800,100553550,2280,2280,2280,2280,0
|
|
20240405,143700,100553550,2280,2280,2280,2280,0
|
|
20240405,143600,100553550,2280,2280,2280,2280,0
|
|
20240405,143500,100553550,2280,2280,2280,2280,0
|
|
20240405,143400,100553550,2280,2280,2280,2280,0
|
|
20240405,143300,100553550,2280,2280,2280,2280,0
|
|
20240405,143200,100553550,2280,2280,2280,2280,0
|
|
20240405,143100,100553550,2280,2280,2280,2280,0
|
|
20240405,143000,100553550,2280,2280,2280,2280,0
|
|
20240405,142900,100553550,2280,2280,2280,2280,0
|
|
20240405,142800,100553550,2280,2280,2280,2280,0
|
|
20240405,142700,100553550,2280,2280,2280,2280,0
|
|
20240405,142600,100553550,2280,2280,2280,2280,0
|
|
20240405,142500,100553550,2280,2280,2280,2280,42
|
|
20240405,142400,100457790,2290,2290,2290,2290,0
|
|
20240405,142300,100457790,2290,2290,2290,2290,0
|
|
20240405,142200,100457790,2290,2290,2290,2290,0
|
|
20240405,142100,100457790,2290,2290,2290,2290,0
|
|
20240405,142000,100457790,2290,2290,2290,2290,0
|
|
20240405,141900,100457790,2290,2290,2290,2290,269
|
|
20240405,141800,99841780,2280,2280,2280,2280,0
|
|
20240405,141700,99841780,2280,2280,2280,2280,0
|
|
20240405,141600,99841780,2280,2280,2280,2280,0
|
|
20240405,141500,99841780,2280,2280,2280,2280,0
|
|
20240405,141400,99841780,2280,2280,2280,2280,0
|
|
20240405,141300,99841780,2280,2280,2280,2280,0
|
|
20240405,141200,99841780,2280,2280,2280,2280,104
|
|
20240405,141100,99604660,2275,2275,2275,2275,0
|
|
20240405,141000,99604660,2275,2275,2275,2275,37
|
|
20240405,140900,99520485,2270,2270,2270,2270,0
|
|
20240405,140800,99520485,2270,2270,2270,2270,0
|
|
20240405,140700,99520485,2270,2270,2270,2270,0
|
|
20240405,140600,99520485,2270,2270,2270,2270,106
|
|
20240405,140500,99279865,2275,2275,2275,2275,500
|
|
20240405,140400,98142365,2275,2275,2275,2275,0
|
|
20240405,140300,98142365,2275,2275,2275,2275,0
|
|
20240405,140200,98142365,2275,2275,2275,2275,0
|
|
20240405,140100,98142365,2275,2275,2275,2275,0
|
|
20240405,140000,98142365,2275,2275,2275,2275,0
|
|
20240405,135900,98142365,2275,2275,2275,2275,0
|
|
20240405,135800,98142365,2275,2275,2275,2275,0
|
|
20240405,135700,98142365,2275,2275,2275,2275,0
|
|
20240405,135600,98142365,2275,2285,2285,2275,522
|
|
20240405,135500,96953600,2290,2290,2290,2290,0
|
|
20240405,135400,96953600,2290,2290,2290,2290,0
|
|
20240405,135300,96953600,2290,2290,2290,2290,0
|
|
20240405,135200,96953600,2290,2290,2290,2290,0
|
|
20240405,135100,96953600,2290,2290,2290,2290,44
|
|
20240405,135000,96852840,2290,2290,2290,2290,0
|
|
20240405,134900,96852840,2290,2290,2290,2290,0
|
|
20240405,134800,96852840,2290,2290,2290,2290,0
|
|
20240405,134700,96852840,2290,2290,2290,2290,0
|
|
20240405,134600,96852840,2290,2290,2290,2290,0
|
|
20240405,134500,96852840,2290,2290,2290,2290,0
|
|
20240405,134400,96852840,2290,2290,2290,2290,0
|
|
20240405,134300,96852840,2290,2290,2290,2290,0
|
|
20240405,134200,96852840,2290,2290,2290,2290,756
|
|
20240405,134100,95121600,2275,2275,2275,2275,0
|
|
20240405,134000,95121600,2275,2275,2275,2275,0
|
|
20240405,133900,95121600,2275,2275,2275,2275,0
|
|
20240405,133800,95121600,2275,2275,2275,2275,0
|
|
20240405,133700,95121600,2275,2275,2275,2275,0
|
|
20240405,133600,95121600,2275,2275,2275,2275,0
|
|
20240405,133500,95121600,2275,2275,2275,2275,0
|
|
20240405,133400,95121600,2275,2275,2275,2275,0
|
|
20240405,133300,95121600,2275,2275,2275,2275,1
|
|
20240405,133200,95119325,2275,2275,2275,2275,0
|
|
20240405,133100,95119325,2275,2275,2275,2275,0
|
|
20240405,133000,95119325,2275,2275,2275,2275,48
|
|
20240405,132900,95010125,2275,2275,2275,2275,0
|
|
20240405,132800,95010125,2275,2275,2275,2275,0
|
|
20240405,132700,95010125,2275,2275,2275,2275,0
|
|
20240405,132600,95010125,2275,2275,2275,2275,0
|
|
20240405,132500,95010125,2275,2275,2275,2275,0
|
|
20240405,132400,95010125,2275,2275,2275,2275,0
|
|
20240405,132300,95010125,2275,2275,2275,2275,1
|
|
20240405,132200,95007850,2275,2275,2275,2275,0
|
|
20240405,132100,95007850,2275,2275,2275,2275,0
|
|
20240405,132000,95007850,2275,2275,2275,2275,0
|
|
20240405,131900,95007850,2275,2275,2275,2275,95
|
|
20240405,131800,94791725,2280,2280,2280,2280,5
|
|
20240405,131700,94780325,2275,2275,2275,2275,0
|
|
20240405,131600,94780325,2275,2275,2275,2275,0
|
|
20240405,131500,94780325,2275,2275,2275,2275,0
|
|
20240405,131400,94780325,2275,2275,2275,2275,0
|
|
20240405,131300,94780325,2275,2275,2275,2275,0
|
|
20240405,131200,94780325,2275,2275,2275,2275,0
|
|
20240405,131100,94780325,2275,2275,2275,2275,604
|
|
20240405,131000,93406225,2280,2280,2280,2280,1500
|
|
20240405,130900,89986225,2290,2290,2290,2290,0
|
|
20240405,130800,89986225,2290,2290,2290,2290,0
|
|
20240405,130700,89986225,2290,2290,2290,2290,0
|
|
20240405,130600,89986225,2290,2290,2290,2290,0
|
|
20240405,130500,89986225,2290,2290,2290,2290,0
|
|
20240405,130400,89986225,2290,2290,2290,2290,100
|
|
20240405,130300,89757225,2290,2290,2290,2290,0
|
|
20240405,130200,89757225,2290,2290,2290,2290,0
|
|
20240405,130100,89757225,2290,2290,2290,2290,0
|
|
20240405,130000,89757225,2290,2290,2290,2290,0
|
|
20240405,125900,89757225,2290,2290,2290,2290,0
|
|
20240405,125800,89757225,2290,2290,2290,2290,0
|
|
20240405,125700,89757225,2290,2290,2290,2290,0
|
|
20240405,125600,89757225,2290,2290,2290,2290,0
|
|
20240405,125500,89757225,2290,2290,2290,2290,7
|
|
20240405,125400,89741195,2280,2280,2280,2280,0
|
|
20240405,125300,89741195,2280,2280,2280,2280,0
|
|
20240405,125200,89741195,2280,2280,2280,2280,348
|
|
20240405,125100,88947755,2280,2280,2280,2280,30
|
|
20240405,125000,88879355,2280,2280,2280,2280,0
|
|
20240405,124900,88879355,2280,2280,2280,2280,0
|
|
20240405,124800,88879355,2280,2280,2280,2280,0
|
|
20240405,124700,88879355,2280,2280,2280,2280,6
|
|
20240405,124600,88865675,2275,2275,2275,2275,0
|
|
20240405,124500,88865675,2275,2275,2275,2275,1
|
|
20240405,124400,88863400,2275,2275,2275,2275,366
|
|
20240405,124300,88030750,2275,2275,2275,2275,0
|
|
20240405,124200,88030750,2275,2275,2275,2275,0
|
|
20240405,124100,88030750,2275,2275,2275,2275,0
|
|
20240405,124000,88030750,2275,2275,2275,2275,0
|
|
20240405,123900,88030750,2275,2280,2280,2275,692
|
|
20240405,123800,86456300,2275,2275,2275,2275,0
|
|
20240405,123700,86456300,2275,2275,2275,2275,0
|
|
20240405,123600,86456300,2275,2275,2275,2275,0
|
|
20240405,123500,86456300,2275,2275,2275,2275,0
|
|
20240405,123400,86456300,2275,2275,2275,2275,0
|
|
20240405,123300,86456300,2275,2275,2275,2275,0
|
|
20240405,123200,86456300,2275,2275,2275,2275,0
|
|
20240405,123100,86456300,2275,2275,2275,2275,0
|
|
20240405,123000,86456300,2275,2275,2275,2275,97
|
|
20240405,122900,86235625,2290,2290,2290,2290,0
|
|
20240405,122800,86235625,2290,2290,2290,2290,0
|
|
20240405,122700,86235625,2290,2290,2290,2290,0
|
|
20240405,122600,86235625,2290,2290,2290,2290,5
|
|
20240405,122500,86224175,2275,2275,2275,2275,0
|
|
20240405,122400,86224175,2275,2275,2275,2275,0
|
|
20240405,122300,86224175,2275,2275,2275,2275,0
|
|
20240405,122200,86224175,2275,2275,2275,2275,0
|
|
20240405,122100,86224175,2275,2275,2275,2275,0
|
|
20240405,122000,86224175,2275,2275,2275,2275,0
|
|
20240405,121900,86224175,2275,2275,2275,2275,0
|
|
20240405,121800,86224175,2275,2275,2275,2275,0
|
|
20240405,121700,86224175,2275,2275,2275,2275,0
|
|
20240405,121600,86224175,2275,2275,2275,2275,0
|
|
20240405,121500,86224175,2275,2275,2275,2275,0
|
|
20240405,121400,86224175,2275,2275,2275,2275,511
|
|
20240405,121300,85061650,2280,2285,2290,2280,199
|
|
20240405,121200,84605990,2275,2275,2275,2275,0
|
|
20240405,121100,84605990,2275,2275,2275,2275,0
|
|
20240405,121000,84605990,2275,2275,2275,2275,0
|
|
20240405,120900,84605990,2275,2275,2275,2275,0
|
|
20240405,120800,84605990,2275,2275,2275,2275,0
|
|
20240405,120700,84605990,2275,2275,2275,2275,0
|
|
20240405,120600,84605990,2275,2275,2275,2275,0
|
|
20240405,120500,84605990,2275,2275,2275,2275,0
|
|
20240405,120400,84605990,2275,2275,2275,2275,0
|
|
20240405,120300,84605990,2275,2275,2275,2275,0
|
|
20240405,120200,84605990,2275,2275,2275,2275,0
|
|
20240405,120100,84605990,2275,2275,2275,2275,0
|
|
20240405,120000,84605990,2275,2280,2280,2275,880
|
|
20240405,115900,82603965,2280,2280,2280,2280,0
|
|
20240405,115800,82603965,2280,2280,2280,2280,0
|
|
20240405,115700,82603965,2280,2280,2280,2280,0
|
|
20240405,115600,82603965,2280,2280,2280,2280,0
|
|
20240405,115500,82603965,2280,2280,2280,2280,0
|
|
20240405,115400,82603965,2280,2280,2280,2280,1
|
|
20240405,115300,82601685,2280,2280,2280,2280,0
|
|
20240405,115200,82601685,2280,2280,2280,2280,0
|
|
20240405,115100,82601685,2280,2280,2280,2280,0
|
|
20240405,115000,82601685,2280,2280,2280,2280,513
|
|
20240405,114900,81432045,2275,2275,2275,2275,0
|
|
20240405,114800,81432045,2275,2275,2275,2275,1
|
|
20240405,114700,81429770,2280,2280,2280,2280,0
|
|
20240405,114600,81429770,2280,2280,2280,2280,774
|
|
20240405,114500,79665050,2280,2280,2280,2280,0
|
|
20240405,114400,79665050,2280,2280,2280,2280,0
|
|
20240405,114300,79665050,2280,2280,2280,2280,1
|
|
20240405,114200,79662770,2290,2290,2290,2290,0
|
|
20240405,114100,79662770,2290,2290,2290,2290,100
|
|
20240405,114000,79433770,2290,2290,2290,2290,10
|
|
20240405,113900,79410870,2285,2285,2285,2285,272
|
|
20240405,113800,78789350,2285,2285,2285,2285,0
|
|
20240405,113700,78789350,2285,2290,2290,2285,6
|
|
20240405,113600,78775630,2290,2290,2290,2290,0
|
|
20240405,113500,78775630,2290,2290,2290,2290,94
|
|
20240405,113400,78560370,2300,2300,2300,2300,22
|
|
20240405,113300,78509770,2290,2290,2290,2290,0
|
|
20240405,113200,78509770,2290,2290,2290,2290,1
|
|
20240405,113100,78507480,2290,2290,2290,2290,30
|
|
20240405,113000,78438780,2290,2290,2290,2290,0
|
|
20240405,112900,78438780,2290,2290,2290,2290,0
|
|
20240405,112800,78438780,2290,2290,2290,2290,0
|
|
20240405,112700,78438780,2290,2290,2290,2290,0
|
|
20240405,112600,78438780,2290,2290,2290,2290,1
|
|
20240405,112500,78436490,2300,2300,2300,2300,0
|
|
20240405,112400,78436490,2300,2300,2300,2300,0
|
|
20240405,112300,78436490,2300,2300,2300,2300,0
|
|
20240405,112200,78436490,2300,2295,2300,2295,22
|
|
20240405,112100,78385895,2285,2285,2285,2285,0
|
|
20240405,112000,78385895,2285,2285,2285,2285,1
|
|
20240405,111900,78383610,2285,2285,2285,2285,0
|
|
20240405,111800,78383610,2285,2285,2285,2285,0
|
|
20240405,111700,78383610,2285,2285,2285,2285,138
|
|
20240405,111600,78068280,2290,2290,2290,2290,2
|
|
20240405,111500,78063700,2290,2290,2290,2290,1
|
|
20240405,111400,78061410,2295,2295,2295,2295,0
|
|
20240405,111300,78061410,2295,2295,2295,2295,1
|
|
20240405,111200,78059115,2285,2285,2285,2285,0
|
|
20240405,111100,78059115,2285,2285,2285,2285,0
|
|
20240405,111000,78059115,2285,2285,2285,2285,0
|
|
20240405,110900,78059115,2285,2285,2285,2285,1
|
|
20240405,110800,78056830,2285,2285,2285,2285,96
|
|
20240405,110700,77837470,2290,2290,2290,2290,0
|
|
20240405,110600,77837470,2290,2290,2290,2290,0
|
|
20240405,110500,77837470,2290,2290,2290,2290,0
|
|
20240405,110400,77837470,2290,2290,2290,2290,0
|
|
20240405,110300,77837470,2290,2290,2290,2290,1
|
|
20240405,110200,77835180,2290,2290,2290,2290,0
|
|
20240405,110100,77835180,2290,2290,2290,2290,0
|
|
20240405,110000,77835180,2290,2290,2290,2290,0
|
|
20240405,105900,77835180,2290,2290,2290,2290,61
|
|
20240405,105800,77695490,2290,2290,2290,2290,1
|
|
20240405,105700,77693200,2290,2290,2290,2290,0
|
|
20240405,105600,77693200,2290,2290,2290,2290,0
|
|
20240405,105500,77693200,2290,2290,2290,2290,0
|
|
20240405,105400,77693200,2290,2290,2290,2290,0
|
|
20240405,105300,77693200,2290,2290,2290,2290,0
|
|
20240405,105200,77693200,2290,2290,2290,2290,1
|
|
20240405,105100,77690910,2290,2290,2290,2290,0
|
|
20240405,105000,77690910,2290,2290,2290,2290,0
|
|
20240405,104900,77690910,2290,2290,2290,2290,0
|
|
20240405,104800,77690910,2290,2290,2290,2290,0
|
|
20240405,104700,77690910,2290,2290,2290,2290,0
|
|
20240405,104600,77690910,2290,2290,2290,2290,1
|
|
20240405,104500,77688620,2295,2295,2295,2295,129
|
|
20240405,104400,77392565,2295,2295,2295,2295,0
|
|
20240405,104300,77392565,2295,2295,2295,2295,0
|
|
20240405,104200,77392565,2295,2295,2295,2295,0
|
|
20240405,104100,77392565,2295,2295,2295,2295,44
|
|
20240405,104000,77291585,2295,2295,2295,2295,0
|
|
20240405,103900,77291585,2295,2295,2295,2295,0
|
|
20240405,103800,77291585,2295,2295,2295,2295,0
|
|
20240405,103700,77291585,2295,2295,2295,2295,0
|
|
20240405,103600,77291585,2295,2295,2295,2295,0
|
|
20240405,103500,77291585,2295,2295,2295,2295,2
|
|
20240405,103400,77286995,2290,2290,2290,2290,0
|
|
20240405,103300,77286995,2290,2290,2290,2290,0
|
|
20240405,103200,77286995,2290,2290,2290,2290,101
|
|
20240405,103100,77055705,2290,2295,2295,2290,21
|
|
20240405,103000,77007610,2295,2295,2295,2295,1
|
|
20240405,102900,77005315,2295,2295,2295,2295,2
|
|
20240405,102800,77000725,2295,2295,2295,2295,24
|
|
20240405,102700,76945645,2295,2300,2300,2295,59
|
|
20240405,102600,76810210,2300,2300,2300,2300,0
|
|
20240405,102500,76810210,2300,2300,2300,2300,0
|
|
20240405,102400,76810210,2300,2300,2300,2300,2
|
|
20240405,102300,76805610,2300,2300,2300,2300,884
|
|
20240405,102200,74772410,2310,2310,2310,2310,0
|
|
20240405,102100,74772410,2310,2310,2310,2310,25
|
|
20240405,102000,74714660,2310,2310,2310,2310,0
|
|
20240405,101900,74714660,2310,2310,2310,2310,0
|
|
20240405,101800,74714660,2310,2300,2310,2300,25
|
|
20240405,101700,74656930,2300,2300,2300,2300,0
|
|
20240405,101600,74656930,2300,2305,2305,2300,99
|
|
20240405,101500,74429225,2300,2300,2300,2300,0
|
|
20240405,101400,74429225,2300,2300,2300,2300,0
|
|
20240405,101300,74429225,2300,2300,2300,2300,44
|
|
20240405,101200,74328025,2300,2300,2300,2300,2
|
|
20240405,101100,74323425,2310,2310,2310,2310,0
|
|
20240405,101000,74323425,2310,2310,2310,2310,0
|
|
20240405,100900,74323425,2310,2300,2310,2300,2
|
|
20240405,100800,74318815,2300,2300,2300,2300,0
|
|
20240405,100700,74318815,2300,2300,2300,2300,2
|
|
20240405,100600,74314215,2300,2300,2300,2300,0
|
|
20240405,100500,74314215,2300,2300,2300,2300,0
|
|
20240405,100400,74314215,2300,2300,2300,2300,0
|
|
20240405,100300,74314215,2300,2300,2300,2300,97
|
|
20240405,100200,74091115,2300,2300,2300,2300,0
|
|
20240405,100100,74091115,2300,2300,2300,2300,2
|
|
20240405,100000,74086515,2310,2310,2310,2310,10
|
|
20240405,095900,74063415,2300,2300,2300,2300,0
|
|
20240405,095800,74063415,2300,2300,2300,2300,0
|
|
20240405,095700,74063415,2300,2300,2300,2300,0
|
|
20240405,095600,74063415,2300,2300,2300,2300,0
|
|
20240405,095500,74063415,2300,2310,2310,2300,25
|
|
20240405,095400,74005900,2305,2305,2305,2305,0
|
|
20240405,095300,74005900,2305,2310,2310,2305,6
|
|
20240405,095200,73992055,2310,2310,2310,2310,0
|
|
20240405,095100,73992055,2310,2310,2310,2310,0
|
|
20240405,095000,73992055,2310,2310,2310,2310,2
|
|
20240405,094900,73987435,2310,2310,2310,2310,0
|
|
20240405,094800,73987435,2310,2310,2310,2310,0
|
|
20240405,094700,73987435,2310,2310,2310,2310,0
|
|
20240405,094600,73987435,2310,2310,2310,2310,0
|
|
20240405,094500,73987435,2310,2310,2310,2310,67
|
|
20240405,094400,73832665,2300,2300,2300,2300,228
|
|
20240405,094300,73308265,2305,2305,2305,2305,0
|
|
20240405,094200,73308265,2305,2305,2305,2305,0
|
|
20240405,094100,73308265,2305,2290,2305,2290,11759
|
|
20240405,094000,46296535,2285,2285,2285,2285,5
|
|
20240405,093900,46285110,2280,2280,2280,2280,12
|
|
20240405,093800,46257750,2280,2290,2290,2280,22
|
|
20240405,093700,46207390,2290,2290,2290,2290,300
|
|
20240405,093600,45520390,2290,2290,2290,2290,100
|
|
20240405,093500,45291390,2280,2285,2285,2280,1157
|
|
20240405,093400,42649750,2290,2290,2290,2290,0
|
|
20240405,093300,42649750,2290,2295,2295,2290,3518
|
|
20240405,093200,34577515,2295,2295,2295,2295,0
|
|
20240405,093100,34577515,2295,2295,2295,2295,0
|
|
20240405,093000,34577515,2295,2295,2295,2295,200
|
|
20240405,092900,34118515,2295,2295,2295,2295,0
|
|
20240405,092800,34118515,2295,2295,2295,2295,0
|
|
20240405,092700,34118515,2295,2300,2300,2295,3
|
|
20240405,092600,34111625,2295,2295,2295,2295,0
|
|
20240405,092500,34111625,2295,2295,2295,2295,0
|
|
20240405,092400,34111625,2295,2295,2295,2295,4100
|
|
20240405,092300,24702125,2300,2300,2300,2300,0
|
|
20240405,092200,24702125,2300,2305,2305,2300,1010
|
|
20240405,092100,22379015,2305,2305,2305,2305,2
|
|
20240405,092000,22374405,2300,2300,2300,2300,0
|
|
20240405,091900,22374405,2300,2300,2300,2300,0
|
|
20240405,091800,22374405,2300,2300,2300,2300,0
|
|
20240405,091700,22374405,2300,2300,2300,2300,200
|
|
20240405,091600,21914405,2300,2300,2300,2300,502
|
|
20240405,091500,20759805,2325,2325,2325,2325,0
|
|
20240405,091400,20759805,2325,2325,2325,2325,0
|
|
20240405,091300,20759805,2325,2325,2325,2325,0
|
|
20240405,091200,20759805,2325,2325,2325,2325,1
|
|
20240405,091100,20757480,2300,2305,2305,2300,3348
|
|
20240405,091000,13041675,2300,2300,2300,2300,2
|
|
20240405,090900,13037075,2300,2300,2300,2300,1000
|
|
20240405,090800,10737075,2300,2305,2305,2300,1280
|
|
20240405,090700,7789130,2305,2305,2305,2305,0
|
|
20240405,090600,7789130,2305,2305,2305,2305,0
|
|
20240405,090500,7789130,2305,2305,2305,2305,250
|
|
20240405,090400,7212880,2320,2320,2320,2320,0
|
|
20240405,090300,7212880,2320,2320,2320,2320,1
|
|
20240405,090200,7210560,2320,2320,2320,2320,0
|
|
20240405,090100,7210560,2320,2320,2320,2320,10
|
|
20240405,090000,7187360,2320,2320,2320,2320,3096
|