661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,187403365,3505,3505,3505,3505,842
|
|
20240408,195700,187403365,3505,3505,3505,3505,0
|
|
20240408,195600,187403365,3505,3505,3505,3505,0
|
|
20240408,195500,187403365,3505,3505,3505,3505,0
|
|
20240408,195400,187403365,3505,3505,3505,3505,0
|
|
20240408,195300,187403365,3505,3505,3505,3505,0
|
|
20240408,195200,187403365,3505,3505,3505,3505,0
|
|
20240408,195100,187403365,3505,3505,3505,3505,0
|
|
20240408,195000,187403365,3505,3505,3505,3505,0
|
|
20240408,194900,187403365,3505,3505,3505,3505,0
|
|
20240408,194800,187403365,3505,3505,3505,3505,0
|
|
20240408,194700,187403365,3505,3505,3505,3505,0
|
|
20240408,194600,187403365,3505,3505,3505,3505,0
|
|
20240408,194500,187403365,3505,3505,3505,3505,0
|
|
20240408,194400,187403365,3505,3505,3505,3505,0
|
|
20240408,194300,187403365,3505,3505,3505,3505,0
|
|
20240408,194200,187403365,3505,3505,3505,3505,0
|
|
20240408,194100,187403365,3505,3505,3505,3505,0
|
|
20240408,194000,187403365,3505,3505,3505,3505,0
|
|
20240408,193900,187403365,3505,3505,3505,3505,0
|
|
20240408,193800,187403365,3505,3505,3505,3505,0
|
|
20240408,193700,187403365,3505,3505,3505,3505,0
|
|
20240408,193600,187403365,3505,3505,3505,3505,0
|
|
20240408,193500,187403365,3505,3505,3505,3505,0
|
|
20240408,193400,187403365,3505,3505,3505,3505,0
|
|
20240408,193300,187403365,3505,3505,3505,3505,0
|
|
20240408,193200,187403365,3505,3505,3505,3505,0
|
|
20240408,193100,187403365,3505,3505,3505,3505,0
|
|
20240408,193000,187403365,3505,3505,3505,3505,0
|
|
20240408,192900,187403365,3505,3505,3505,3505,0
|
|
20240408,192800,187403365,3505,3505,3505,3505,842
|
|
20240408,192700,187403365,3505,3505,3505,3505,0
|
|
20240408,192600,187403365,3505,3505,3505,3505,0
|
|
20240408,192500,187403365,3505,3505,3505,3505,0
|
|
20240408,192400,187403365,3505,3505,3505,3505,0
|
|
20240408,192300,187403365,3505,3505,3505,3505,0
|
|
20240408,192200,187403365,3505,3505,3505,3505,0
|
|
20240408,192100,187403365,3505,3505,3505,3505,0
|
|
20240408,192000,187403365,3505,3505,3505,3505,0
|
|
20240408,191900,187403365,3505,3505,3505,3505,0
|
|
20240408,191800,187403365,3505,3505,3505,3505,0
|
|
20240408,191700,187403365,3505,3505,3505,3505,0
|
|
20240408,191600,187403365,3505,3505,3505,3505,0
|
|
20240408,191500,187403365,3505,3505,3505,3505,0
|
|
20240408,191400,187403365,3505,3505,3505,3505,0
|
|
20240408,191300,187403365,3505,3505,3505,3505,0
|
|
20240408,191200,187403365,3505,3505,3505,3505,0
|
|
20240408,191100,187403365,3505,3505,3505,3505,0
|
|
20240408,191000,187403365,3505,3505,3505,3505,0
|
|
20240408,190900,187403365,3505,3505,3505,3505,0
|
|
20240408,190800,187403365,3505,3505,3505,3505,0
|
|
20240408,190700,187403365,3505,3505,3505,3505,0
|
|
20240408,190600,187403365,3505,3505,3505,3505,0
|
|
20240408,190500,187403365,3505,3505,3505,3505,0
|
|
20240408,190400,187403365,3505,3505,3505,3505,0
|
|
20240408,190300,187403365,3505,3505,3505,3505,0
|
|
20240408,190200,187403365,3505,3505,3505,3505,0
|
|
20240408,190100,187403365,3505,3505,3505,3505,0
|
|
20240408,190000,187403365,3505,3505,3505,3505,0
|
|
20240408,185900,187403365,3505,3505,3505,3505,0
|
|
20240408,185800,187403365,3505,3505,3505,3505,842
|
|
20240408,185700,187403365,3505,3505,3505,3505,0
|
|
20240408,185600,187403365,3505,3505,3505,3505,0
|
|
20240408,185500,187403365,3505,3505,3505,3505,0
|
|
20240408,185400,187403365,3505,3505,3505,3505,0
|
|
20240408,185300,187403365,3505,3505,3505,3505,0
|
|
20240408,185200,187403365,3505,3505,3505,3505,0
|
|
20240408,185100,187403365,3505,3505,3505,3505,0
|
|
20240408,185000,187403365,3505,3505,3505,3505,0
|
|
20240408,184900,187403365,3505,3505,3505,3505,0
|
|
20240408,184800,187403365,3505,3505,3505,3505,0
|
|
20240408,184700,187403365,3505,3505,3505,3505,0
|
|
20240408,184600,187403365,3505,3505,3505,3505,0
|
|
20240408,184500,187403365,3505,3505,3505,3505,0
|
|
20240408,184400,187403365,3505,3505,3505,3505,0
|
|
20240408,184300,187403365,3505,3505,3505,3505,0
|
|
20240408,184200,187403365,3505,3505,3505,3505,0
|
|
20240408,184100,187403365,3505,3505,3505,3505,0
|
|
20240408,184000,187403365,3505,3505,3505,3505,0
|
|
20240408,183900,187403365,3505,3505,3505,3505,0
|
|
20240408,183800,187403365,3505,3505,3505,3505,0
|
|
20240408,183700,187403365,3505,3505,3505,3505,0
|
|
20240408,183600,187403365,3505,3505,3505,3505,0
|
|
20240408,183500,187403365,3505,3505,3505,3505,0
|
|
20240408,183400,187403365,3505,3505,3505,3505,0
|
|
20240408,183300,187403365,3505,3505,3505,3505,0
|
|
20240408,183200,187403365,3505,3505,3505,3505,0
|
|
20240408,183100,187403365,3505,3505,3505,3505,0
|
|
20240408,183000,187403365,3505,3505,3505,3505,0
|
|
20240408,182900,187403365,3505,3505,3505,3505,0
|
|
20240408,182800,187403365,3505,3505,3505,3505,842
|
|
20240408,182700,187403365,3505,3505,3505,3505,0
|
|
20240408,182600,187403365,3505,3505,3505,3505,0
|
|
20240408,182500,187403365,3505,3505,3505,3505,0
|
|
20240408,182400,187403365,3505,3505,3505,3505,0
|
|
20240408,182300,187403365,3505,3505,3505,3505,0
|
|
20240408,182200,187403365,3505,3505,3505,3505,0
|
|
20240408,182100,187403365,3505,3505,3505,3505,0
|
|
20240408,182000,187403365,3505,3505,3505,3505,0
|
|
20240408,181900,187403365,3505,3505,3505,3505,0
|
|
20240408,181800,187403365,3505,3505,3505,3505,0
|
|
20240408,181700,187403365,3505,3505,3505,3505,0
|
|
20240408,181600,187403365,3505,3505,3505,3505,0
|
|
20240408,181500,187403365,3505,3505,3505,3505,0
|
|
20240408,181400,187403365,3505,3505,3505,3505,0
|
|
20240408,181300,187403365,3505,3505,3505,3505,0
|
|
20240408,181200,187403365,3505,3505,3505,3505,0
|
|
20240408,181100,187403365,3505,3505,3505,3505,0
|
|
20240408,181000,187403365,3505,3505,3505,3505,0
|
|
20240408,180900,187403365,3505,3505,3505,3505,0
|
|
20240408,180800,187403365,3505,3505,3505,3505,0
|
|
20240408,180700,187403365,3505,3505,3505,3505,0
|
|
20240408,180600,187403365,3505,3505,3505,3505,0
|
|
20240408,180500,187403365,3505,3505,3505,3505,0
|
|
20240408,180400,187403365,3505,3505,3505,3505,0
|
|
20240408,180300,187403365,3505,3505,3505,3505,0
|
|
20240408,180200,187403365,3505,3505,3505,3505,0
|
|
20240408,180100,187403365,3505,3505,3505,3505,0
|
|
20240408,180000,187403365,3505,3505,3505,3505,0
|
|
20240408,175900,187403365,3505,3505,3505,3505,0
|
|
20240408,175800,187403365,3505,3505,3505,3505,842
|
|
20240408,175700,187403365,3505,3505,3505,3505,0
|
|
20240408,175600,187403365,3505,3505,3505,3505,0
|
|
20240408,175500,187403365,3505,3505,3505,3505,0
|
|
20240408,175400,187403365,3505,3505,3505,3505,0
|
|
20240408,175300,187403365,3505,3505,3505,3505,0
|
|
20240408,175200,187403365,3505,3505,3505,3505,0
|
|
20240408,175100,187403365,3505,3505,3505,3505,0
|
|
20240408,175000,187403365,3505,3505,3505,3505,0
|
|
20240408,174900,187403365,3505,3505,3505,3505,0
|
|
20240408,174800,187403365,3505,3505,3505,3505,0
|
|
20240408,174700,187403365,3505,3505,3505,3505,0
|
|
20240408,174600,187403365,3505,3505,3505,3505,0
|
|
20240408,174500,187403365,3505,3505,3505,3505,0
|
|
20240408,174400,187403365,3505,3505,3505,3505,0
|
|
20240408,174300,187403365,3505,3505,3505,3505,0
|
|
20240408,174200,187403365,3505,3505,3505,3505,0
|
|
20240408,174100,187403365,3505,3505,3505,3505,0
|
|
20240408,174000,187403365,3505,3505,3505,3505,0
|
|
20240408,173900,187403365,3505,3505,3505,3505,0
|
|
20240408,173800,187403365,3505,3505,3505,3505,0
|
|
20240408,173700,187403365,3505,3505,3505,3505,0
|
|
20240408,173600,187403365,3505,3505,3505,3505,0
|
|
20240408,173500,187403365,3505,3505,3505,3505,0
|
|
20240408,173400,187403365,3505,3505,3505,3505,0
|
|
20240408,173300,187403365,3505,3505,3505,3505,0
|
|
20240408,173200,187403365,3505,3505,3505,3505,0
|
|
20240408,173100,187403365,3505,3505,3505,3505,0
|
|
20240408,173000,187403365,3505,3505,3505,3505,0
|
|
20240408,172900,187403365,3505,3505,3505,3505,0
|
|
20240408,172800,187403365,3505,3505,3505,3505,842
|
|
20240408,172700,187403365,3505,3505,3505,3505,0
|
|
20240408,172600,187403365,3505,3505,3505,3505,0
|
|
20240408,172500,187403365,3505,3505,3505,3505,0
|
|
20240408,172400,187403365,3505,3505,3505,3505,0
|
|
20240408,172300,187403365,3505,3505,3505,3505,0
|
|
20240408,172200,187403365,3505,3505,3505,3505,0
|
|
20240408,172100,187403365,3505,3505,3505,3505,0
|
|
20240408,172000,187403365,3505,3505,3505,3505,0
|
|
20240408,171900,187403365,3505,3505,3505,3505,0
|
|
20240408,171800,187403365,3505,3505,3505,3505,0
|
|
20240408,171700,187403365,3505,3505,3505,3505,0
|
|
20240408,171600,187403365,3505,3505,3505,3505,0
|
|
20240408,171500,187403365,3505,3505,3505,3505,0
|
|
20240408,171400,187403365,3505,3505,3505,3505,0
|
|
20240408,171300,187403365,3505,3505,3505,3505,0
|
|
20240408,171200,187403365,3505,3505,3505,3505,0
|
|
20240408,171100,187403365,3505,3505,3505,3505,0
|
|
20240408,171000,187403365,3505,3505,3505,3505,0
|
|
20240408,170900,187403365,3505,3505,3505,3505,0
|
|
20240408,170800,187403365,3505,3505,3505,3505,0
|
|
20240408,170700,187403365,3505,3505,3505,3505,0
|
|
20240408,170600,187403365,3505,3505,3505,3505,0
|
|
20240408,170500,187403365,3505,3505,3505,3505,0
|
|
20240408,170400,187403365,3505,3505,3505,3505,0
|
|
20240408,170300,187403365,3505,3505,3505,3505,0
|
|
20240408,170200,187403365,3505,3505,3505,3505,0
|
|
20240408,170100,187403365,3505,3505,3505,3505,0
|
|
20240408,170000,187403365,3505,3505,3505,3505,0
|
|
20240408,165900,187403365,3505,3505,3505,3505,0
|
|
20240408,165800,187403365,3505,3505,3505,3505,842
|
|
20240408,165700,187403365,3505,3505,3505,3505,0
|
|
20240408,165600,187403365,3505,3505,3505,3505,0
|
|
20240408,165500,187403365,3505,3505,3505,3505,0
|
|
20240408,165400,187403365,3505,3505,3505,3505,0
|
|
20240408,165300,187403365,3505,3505,3505,3505,0
|
|
20240408,165200,187403365,3505,3505,3505,3505,0
|
|
20240408,165100,187403365,3505,3505,3505,3505,0
|
|
20240408,165000,187403365,3505,3505,3505,3505,0
|
|
20240408,164900,187403365,3505,3505,3505,3505,0
|
|
20240408,164800,187403365,3505,3505,3505,3505,0
|
|
20240408,164700,187403365,3505,3505,3505,3505,0
|
|
20240408,164600,187403365,3505,3505,3505,3505,0
|
|
20240408,164500,187403365,3505,3505,3505,3505,0
|
|
20240408,164400,187403365,3505,3505,3505,3505,0
|
|
20240408,164300,187403365,3505,3505,3505,3505,0
|
|
20240408,164200,187403365,3505,3505,3505,3505,0
|
|
20240408,164100,187403365,3505,3505,3505,3505,0
|
|
20240408,164000,187403365,3505,3505,3505,3505,0
|
|
20240408,163900,187403365,3505,3505,3505,3505,0
|
|
20240408,163800,187403365,3505,3505,3505,3505,0
|
|
20240408,163700,187403365,3505,3505,3505,3505,0
|
|
20240408,163600,187403365,3505,3505,3505,3505,0
|
|
20240408,163500,187403365,3505,3505,3505,3505,0
|
|
20240408,163400,187403365,3505,3505,3505,3505,0
|
|
20240408,163300,187403365,3505,3505,3505,3505,0
|
|
20240408,163200,187403365,3505,3505,3505,3505,0
|
|
20240408,163100,187403365,3505,3505,3505,3505,0
|
|
20240408,163000,187403365,3505,3505,3505,3505,0
|
|
20240408,162900,187403365,3505,3505,3505,3505,0
|
|
20240408,162800,187403365,3505,3505,3505,3505,842
|
|
20240408,162700,187403365,3505,3505,3505,3505,0
|
|
20240408,162600,187403365,3505,3505,3505,3505,0
|
|
20240408,162500,187403365,3505,3505,3505,3505,0
|
|
20240408,162400,187403365,3505,3505,3505,3505,0
|
|
20240408,162300,187403365,3505,3505,3505,3505,0
|
|
20240408,162200,187403365,3505,3505,3505,3505,0
|
|
20240408,162100,187403365,3505,3505,3505,3505,0
|
|
20240408,162000,187403365,3505,3505,3505,3505,0
|
|
20240408,161900,187403365,3505,3505,3505,3505,0
|
|
20240408,161800,187403365,3505,3505,3505,3505,0
|
|
20240408,161700,187403365,3505,3505,3505,3505,0
|
|
20240408,161600,187403365,3505,3505,3505,3505,0
|
|
20240408,161500,187403365,3505,3505,3505,3505,0
|
|
20240408,161400,187403365,3505,3505,3505,3505,0
|
|
20240408,161300,187403365,3505,3505,3505,3505,0
|
|
20240408,161200,187403365,3505,3505,3505,3505,0
|
|
20240408,161100,187403365,3505,3505,3505,3505,0
|
|
20240408,161000,187403365,3505,3505,3505,3505,0
|
|
20240408,160900,187403365,3505,3505,3505,3505,0
|
|
20240408,160800,187403365,3505,3505,3505,3505,0
|
|
20240408,160700,187403365,3505,3505,3505,3505,0
|
|
20240408,160600,187403365,3505,3505,3505,3505,0
|
|
20240408,160500,187403365,3505,3505,3505,3505,0
|
|
20240408,160400,187403365,3505,3505,3505,3505,0
|
|
20240408,160300,187403365,3505,3505,3505,3505,0
|
|
20240408,160200,187403365,3505,3505,3505,3505,0
|
|
20240408,160100,187403365,3505,3505,3505,3505,0
|
|
20240408,160000,187403365,3505,3505,3505,3505,0
|
|
20240408,155900,187403365,3505,3505,3505,3505,0
|
|
20240408,155800,187403365,3505,3505,3505,3505,842
|
|
20240408,155700,187403365,3505,3505,3505,3505,0
|
|
20240408,155600,187403365,3505,3505,3505,3505,0
|
|
20240408,155500,187403365,3505,3505,3505,3505,0
|
|
20240408,155400,187403365,3505,3505,3505,3505,0
|
|
20240408,155300,187403365,3505,3505,3505,3505,0
|
|
20240408,155200,187403365,3505,3505,3505,3505,0
|
|
20240408,155100,187403365,3505,3505,3505,3505,0
|
|
20240408,155000,187403365,3505,3505,3505,3505,0
|
|
20240408,154900,187403365,3505,3505,3505,3505,0
|
|
20240408,154800,187403365,3505,3505,3505,3505,0
|
|
20240408,154700,187403365,3505,3505,3505,3505,0
|
|
20240408,154600,187403365,3505,3505,3505,3505,0
|
|
20240408,154500,187403365,3505,3505,3505,3505,0
|
|
20240408,154400,187403365,3505,3505,3505,3505,0
|
|
20240408,154300,187403365,3505,3505,3505,3505,0
|
|
20240408,154200,187403365,3505,3505,3505,3505,0
|
|
20240408,154100,187403365,3505,3505,3505,3505,0
|
|
20240408,154000,187403365,3505,3505,3505,3505,0
|
|
20240408,153900,187403365,3505,3505,3505,3505,0
|
|
20240408,153800,187403365,3505,3505,3505,3505,0
|
|
20240408,153700,187403365,3505,3505,3505,3505,0
|
|
20240408,153600,187403365,3505,3505,3505,3505,0
|
|
20240408,153500,187403365,3505,3505,3505,3505,0
|
|
20240408,153400,187403365,3505,3505,3505,3505,0
|
|
20240408,153300,187403365,3505,3505,3505,3505,0
|
|
20240408,153200,187403365,3505,3505,3505,3505,0
|
|
20240408,153100,187403365,3505,3505,3505,3505,0
|
|
20240408,153000,187403365,3505,3505,3505,3505,842
|
|
20240408,152900,184452155,3530,3530,3530,3530,0
|
|
20240408,152800,184452155,3530,3530,3530,3530,0
|
|
20240408,152700,184452155,3530,3530,3530,3530,0
|
|
20240408,152600,184452155,3530,3530,3530,3530,0
|
|
20240408,152500,184452155,3530,3530,3530,3530,0
|
|
20240408,152400,184452155,3530,3530,3530,3530,0
|
|
20240408,152300,184452155,3530,3530,3530,3530,0
|
|
20240408,152200,184452155,3530,3530,3530,3530,0
|
|
20240408,152100,184452155,3530,3530,3530,3530,0
|
|
20240408,152000,184452155,3530,3530,3530,3530,0
|
|
20240408,151900,184452155,3530,3530,3530,3530,2
|
|
20240408,151800,184445095,3510,3520,3520,3510,1040
|
|
20240408,151700,180788875,3530,3530,3530,3530,0
|
|
20240408,151600,180788875,3530,3530,3530,3530,12
|
|
20240408,151500,180746515,3530,3530,3530,3530,2
|
|
20240408,151400,180739455,3530,3530,3530,3530,369
|
|
20240408,151300,179436885,3520,3520,3520,3520,1268
|
|
20240408,151200,174973525,3530,3530,3530,3530,10
|
|
20240408,151100,174938225,3530,3530,3530,3530,0
|
|
20240408,151000,174938225,3530,3530,3530,3530,0
|
|
20240408,150900,174938225,3530,3530,3530,3530,30
|
|
20240408,150800,174832325,3530,3530,3530,3530,178
|
|
20240408,150700,174203985,3530,3530,3530,3530,3
|
|
20240408,150600,174193395,3505,3505,3505,3505,0
|
|
20240408,150500,174193395,3505,3505,3505,3505,0
|
|
20240408,150400,174193395,3505,3505,3505,3505,5
|
|
20240408,150300,174175870,3530,3530,3530,3530,1
|
|
20240408,150200,174172340,3530,3530,3530,3530,0
|
|
20240408,150100,174172340,3530,3530,3530,3530,161
|
|
20240408,150000,173604010,3530,3505,3530,3505,22
|
|
20240408,145900,173526825,3530,3530,3530,3530,20
|
|
20240408,145800,173456225,3530,3530,3530,3530,0
|
|
20240408,145700,173456225,3530,3530,3530,3530,0
|
|
20240408,145600,173456225,3530,3530,3530,3530,0
|
|
20240408,145500,173456225,3530,3530,3530,3530,0
|
|
20240408,145400,173456225,3530,3510,3530,3510,1911
|
|
20240408,145300,166736745,3505,3505,3505,3505,5
|
|
20240408,145200,166719220,3505,3505,3505,3505,0
|
|
20240408,145100,166719220,3505,3510,3510,3505,44
|
|
20240408,145000,166564930,3510,3500,3510,3500,836
|
|
20240408,144900,163638920,3515,3515,3515,3515,0
|
|
20240408,144800,163638920,3515,3515,3515,3515,1
|
|
20240408,144700,163635405,3500,3500,3500,3500,223
|
|
20240408,144600,162854905,3515,3515,3515,3515,0
|
|
20240408,144500,162854905,3515,3505,3515,3505,11
|
|
20240408,144400,162816315,3505,3505,3505,3505,195
|
|
20240408,144300,162132840,3505,3505,3505,3505,5
|
|
20240408,144200,162115315,3505,3500,3505,3500,316
|
|
20240408,144100,161007835,3505,3505,3505,3505,296
|
|
20240408,144000,159970355,3505,3505,3505,3505,1
|
|
20240408,143900,159966850,3500,3500,3500,3500,6
|
|
20240408,143800,159945850,3500,3500,3500,3500,10
|
|
20240408,143700,159910850,3505,3505,3505,3505,0
|
|
20240408,143600,159910850,3505,3505,3505,3505,0
|
|
20240408,143500,159910850,3505,3505,3505,3505,0
|
|
20240408,143400,159910850,3505,3505,3505,3505,8
|
|
20240408,143300,159882810,3505,3505,3505,3505,0
|
|
20240408,143200,159882810,3505,3505,3505,3505,0
|
|
20240408,143100,159882810,3505,3505,3505,3505,0
|
|
20240408,143000,159882810,3505,3505,3505,3505,17
|
|
20240408,142900,159823225,3500,3500,3500,3500,1
|
|
20240408,142800,159819725,3505,3505,3505,3505,0
|
|
20240408,142700,159819725,3505,3505,3505,3505,0
|
|
20240408,142600,159819725,3505,3505,3505,3505,0
|
|
20240408,142500,159819725,3505,3505,3505,3505,0
|
|
20240408,142400,159819725,3505,3505,3505,3505,0
|
|
20240408,142300,159819725,3505,3505,3505,3505,0
|
|
20240408,142200,159819725,3505,3505,3505,3505,0
|
|
20240408,142100,159819725,3505,3505,3505,3505,0
|
|
20240408,142000,159819725,3505,3505,3505,3505,20
|
|
20240408,141900,159749625,3505,3505,3505,3505,0
|
|
20240408,141800,159749625,3505,3505,3505,3505,200
|
|
20240408,141700,159048625,3505,3505,3505,3505,591
|
|
20240408,141600,156977170,3500,3500,3500,3500,0
|
|
20240408,141500,156977170,3500,3500,3500,3500,0
|
|
20240408,141400,156977170,3500,3500,3500,3500,0
|
|
20240408,141300,156977170,3500,3500,3500,3500,0
|
|
20240408,141200,156977170,3500,3500,3500,3500,0
|
|
20240408,141100,156977170,3500,3500,3500,3500,0
|
|
20240408,141000,156977170,3500,3500,3500,3500,19
|
|
20240408,140900,156910670,3500,3505,3505,3500,17
|
|
20240408,140800,156851120,3505,3505,3505,3505,1189
|
|
20240408,140700,152683675,3505,3505,3505,3505,0
|
|
20240408,140600,152683675,3505,3505,3505,3505,0
|
|
20240408,140500,152683675,3505,3505,3505,3505,242
|
|
20240408,140400,151835465,3505,3505,3505,3505,606
|
|
20240408,140300,149711435,3505,3505,3505,3505,0
|
|
20240408,140200,149711435,3505,3505,3505,3505,0
|
|
20240408,140100,149711435,3505,3505,3505,3505,0
|
|
20240408,140000,149711435,3505,3505,3505,3505,0
|
|
20240408,135900,149711435,3505,3505,3505,3505,0
|
|
20240408,135800,149711435,3505,3505,3505,3505,27
|
|
20240408,135700,149616800,3505,3505,3505,3505,0
|
|
20240408,135600,149616800,3505,3505,3505,3505,0
|
|
20240408,135500,149616800,3505,3505,3505,3505,0
|
|
20240408,135400,149616800,3505,3505,3505,3505,301
|
|
20240408,135300,148561795,3505,3505,3505,3505,0
|
|
20240408,135200,148561795,3505,3505,3505,3505,0
|
|
20240408,135100,148561795,3505,3505,3505,3505,0
|
|
20240408,135000,148561795,3505,3505,3505,3505,0
|
|
20240408,134900,148561795,3505,3505,3505,3505,8
|
|
20240408,134800,148533755,3505,3500,3505,3500,8
|
|
20240408,134700,148505745,3500,3500,3500,3500,0
|
|
20240408,134600,148505745,3500,3500,3500,3500,175
|
|
20240408,134500,147893245,3505,3505,3505,3505,0
|
|
20240408,134400,147893245,3505,3505,3505,3505,0
|
|
20240408,134300,147893245,3505,3505,3505,3505,0
|
|
20240408,134200,147893245,3505,3505,3505,3505,0
|
|
20240408,134100,147893245,3505,3505,3505,3505,0
|
|
20240408,134000,147893245,3505,3505,3505,3505,0
|
|
20240408,133900,147893245,3505,3505,3505,3505,0
|
|
20240408,133800,147893245,3505,3505,3505,3505,0
|
|
20240408,133700,147893245,3505,3505,3505,3505,0
|
|
20240408,133600,147893245,3505,3505,3505,3505,0
|
|
20240408,133500,147893245,3505,3505,3505,3505,0
|
|
20240408,133400,147893245,3505,3505,3505,3505,0
|
|
20240408,133300,147893245,3505,3505,3505,3505,0
|
|
20240408,133200,147893245,3505,3505,3505,3505,0
|
|
20240408,133100,147893245,3505,3505,3505,3505,0
|
|
20240408,133000,147893245,3505,3505,3505,3505,0
|
|
20240408,132900,147893245,3505,3505,3505,3505,0
|
|
20240408,132800,147893245,3505,3505,3505,3505,0
|
|
20240408,132700,147893245,3505,3505,3505,3505,0
|
|
20240408,132600,147893245,3505,3505,3505,3505,0
|
|
20240408,132500,147893245,3505,3505,3505,3505,0
|
|
20240408,132400,147893245,3505,3505,3505,3505,0
|
|
20240408,132300,147893245,3505,3505,3505,3505,0
|
|
20240408,132200,147893245,3505,3505,3505,3505,0
|
|
20240408,132100,147893245,3505,3505,3505,3505,0
|
|
20240408,132000,147893245,3505,3505,3505,3505,0
|
|
20240408,131900,147893245,3505,3505,3505,3505,0
|
|
20240408,131800,147893245,3505,3505,3505,3505,0
|
|
20240408,131700,147893245,3505,3505,3505,3505,0
|
|
20240408,131600,147893245,3505,3505,3505,3505,0
|
|
20240408,131500,147893245,3505,3505,3505,3505,32
|
|
20240408,131400,147781085,3505,3505,3505,3505,10
|
|
20240408,131300,147746035,3505,3505,3505,3505,79
|
|
20240408,131200,147469140,3505,3505,3505,3505,0
|
|
20240408,131100,147469140,3505,3505,3505,3505,1
|
|
20240408,131000,147465635,3500,3500,3500,3500,137
|
|
20240408,130900,146986135,3505,3505,3505,3505,0
|
|
20240408,130800,146986135,3505,3505,3505,3505,0
|
|
20240408,130700,146986135,3505,3505,3505,3505,30
|
|
20240408,130600,146880985,3505,3505,3505,3505,0
|
|
20240408,130500,146880985,3505,3505,3505,3505,1
|
|
20240408,130400,146877480,3500,3500,3500,3500,6
|
|
20240408,130300,146856480,3500,3500,3500,3500,0
|
|
20240408,130200,146856480,3500,3500,3500,3500,6
|
|
20240408,130100,146835480,3505,3505,3505,3505,0
|
|
20240408,130000,146835480,3505,3505,3505,3505,0
|
|
20240408,125900,146835480,3505,3505,3505,3505,0
|
|
20240408,125800,146835480,3505,3505,3505,3505,0
|
|
20240408,125700,146835480,3505,3505,3505,3505,0
|
|
20240408,125600,146835480,3505,3505,3505,3505,0
|
|
20240408,125500,146835480,3505,3505,3505,3505,0
|
|
20240408,125400,146835480,3505,3505,3505,3505,440
|
|
20240408,125300,145293280,3505,3505,3505,3505,0
|
|
20240408,125200,145293280,3505,3505,3505,3505,0
|
|
20240408,125100,145293280,3505,3500,3505,3500,125
|
|
20240408,125000,144855775,3505,3505,3505,3505,0
|
|
20240408,124900,144855775,3505,3505,3505,3505,0
|
|
20240408,124800,144855775,3505,3505,3505,3505,0
|
|
20240408,124700,144855775,3505,3505,3505,3505,0
|
|
20240408,124600,144855775,3505,3505,3505,3505,0
|
|
20240408,124500,144855775,3505,3505,3505,3505,0
|
|
20240408,124400,144855775,3505,3505,3505,3505,10
|
|
20240408,124300,144820725,3505,3500,3505,3500,11
|
|
20240408,124200,144782175,3505,3505,3505,3505,0
|
|
20240408,124100,144782175,3505,3505,3505,3505,0
|
|
20240408,124000,144782175,3505,3505,3505,3505,20
|
|
20240408,123900,144712075,3505,3505,3505,3505,0
|
|
20240408,123800,144712075,3505,3505,3505,3505,0
|
|
20240408,123700,144712075,3505,3505,3505,3505,145
|
|
20240408,123600,144203850,3495,3495,3495,3495,0
|
|
20240408,123500,144203850,3495,3495,3495,3495,6
|
|
20240408,123400,144182880,3495,3495,3495,3495,9
|
|
20240408,123300,144151425,3505,3505,3505,3505,1
|
|
20240408,123200,144147920,3505,3505,3505,3505,0
|
|
20240408,123100,144147920,3505,3505,3505,3505,0
|
|
20240408,123000,144147920,3505,3505,3505,3505,0
|
|
20240408,122900,144147920,3505,3505,3505,3505,0
|
|
20240408,122800,144147920,3505,3505,3505,3505,0
|
|
20240408,122700,144147920,3505,3505,3505,3505,0
|
|
20240408,122600,144147920,3505,3505,3505,3505,0
|
|
20240408,122500,144147920,3505,3505,3505,3505,0
|
|
20240408,122400,144147920,3505,3505,3505,3505,0
|
|
20240408,122300,144147920,3505,3505,3505,3505,0
|
|
20240408,122200,144147920,3505,3505,3505,3505,0
|
|
20240408,122100,144147920,3505,3505,3505,3505,0
|
|
20240408,122000,144147920,3505,3505,3505,3505,0
|
|
20240408,121900,144147920,3505,3505,3505,3505,0
|
|
20240408,121800,144147920,3505,3505,3505,3505,0
|
|
20240408,121700,144147920,3505,3505,3505,3505,0
|
|
20240408,121600,144147920,3505,3505,3505,3505,0
|
|
20240408,121500,144147920,3505,3505,3505,3505,20
|
|
20240408,121400,144077820,3490,3490,3490,3490,0
|
|
20240408,121300,144077820,3490,3495,3495,3490,270
|
|
20240408,121200,143135370,3505,3505,3505,3505,0
|
|
20240408,121100,143135370,3505,3505,3505,3505,0
|
|
20240408,121000,143135370,3505,3505,3505,3505,0
|
|
20240408,120900,143135370,3505,3505,3505,3505,0
|
|
20240408,120800,143135370,3505,3505,3505,3505,0
|
|
20240408,120700,143135370,3505,3505,3505,3505,1
|
|
20240408,120600,143131865,3490,3490,3490,3490,0
|
|
20240408,120500,143131865,3490,3490,3490,3490,122
|
|
20240408,120400,142706085,3490,3490,3490,3490,118
|
|
20240408,120300,142294265,3505,3505,3505,3505,0
|
|
20240408,120200,142294265,3505,3505,3505,3505,0
|
|
20240408,120100,142294265,3505,3505,3505,3505,1
|
|
20240408,120000,142290760,3485,3485,3485,3485,0
|
|
20240408,115900,142290760,3485,3485,3485,3485,0
|
|
20240408,115800,142290760,3485,3485,3485,3485,6
|
|
20240408,115700,142269850,3485,3505,3505,3485,544
|
|
20240408,115600,140371545,3505,3505,3505,3505,0
|
|
20240408,115500,140371545,3505,3505,3505,3505,0
|
|
20240408,115400,140371545,3505,3505,3505,3505,0
|
|
20240408,115300,140371545,3505,3505,3505,3505,0
|
|
20240408,115200,140371545,3505,3505,3505,3505,0
|
|
20240408,115100,140371545,3505,3505,3505,3505,1
|
|
20240408,115000,140368040,3500,3500,3500,3500,283
|
|
20240408,114900,139377540,3500,3500,3500,3500,0
|
|
20240408,114800,139377540,3500,3500,3500,3500,285
|
|
20240408,114700,138380040,3505,3505,3505,3505,0
|
|
20240408,114600,138380040,3505,3505,3505,3505,0
|
|
20240408,114500,138380040,3505,3505,3505,3505,0
|
|
20240408,114400,138380040,3505,3505,3505,3505,0
|
|
20240408,114300,138380040,3505,3505,3505,3505,0
|
|
20240408,114200,138380040,3505,3505,3505,3505,0
|
|
20240408,114100,138380040,3505,3505,3505,3505,1
|
|
20240408,114000,138376535,3505,3505,3505,3505,0
|
|
20240408,113900,138376535,3505,3505,3505,3505,0
|
|
20240408,113800,138376535,3505,3505,3505,3505,0
|
|
20240408,113700,138376535,3505,3505,3505,3505,0
|
|
20240408,113600,138376535,3505,3505,3505,3505,0
|
|
20240408,113500,138376535,3505,3505,3505,3505,5
|
|
20240408,113400,138359010,3505,3505,3505,3505,1
|
|
20240408,113300,138355505,3500,3500,3500,3500,19
|
|
20240408,113200,138289005,3500,3500,3500,3500,400
|
|
20240408,113100,136889005,3500,3500,3500,3500,70
|
|
20240408,113000,136644005,3500,3500,3500,3500,0
|
|
20240408,112900,136644005,3500,3500,3500,3500,0
|
|
20240408,112800,136644005,3500,3490,3500,3490,2
|
|
20240408,112700,136637015,3500,3500,3500,3500,10
|
|
20240408,112600,136602015,3490,3490,3490,3490,0
|
|
20240408,112500,136602015,3490,3490,3490,3490,0
|
|
20240408,112400,136602015,3490,3490,3490,3490,50
|
|
20240408,112300,136427515,3490,3495,3495,3490,1100
|
|
20240408,112200,132586505,3500,3500,3500,3500,46
|
|
20240408,112100,132425505,3500,3500,3500,3500,3300
|
|
20240408,112000,120875505,3500,3500,3500,3500,0
|
|
20240408,111900,120875505,3500,3500,3500,3500,0
|
|
20240408,111800,120875505,3500,3500,3500,3500,0
|
|
20240408,111700,120875505,3500,3500,3500,3500,0
|
|
20240408,111600,120875505,3500,3500,3500,3500,0
|
|
20240408,111500,120875505,3500,3500,3500,3500,0
|
|
20240408,111400,120875505,3500,3500,3500,3500,0
|
|
20240408,111300,120875505,3500,3500,3500,3500,100
|
|
20240408,111200,120525505,3495,3495,3495,3495,2000
|
|
20240408,111100,113535505,3500,3500,3500,3500,0
|
|
20240408,111000,113535505,3500,3500,3500,3500,0
|
|
20240408,110900,113535505,3500,3500,3500,3500,0
|
|
20240408,110800,113535505,3500,3500,3500,3500,0
|
|
20240408,110700,113535505,3500,3500,3500,3500,100
|
|
20240408,110600,113185505,3500,3500,3500,3500,50
|
|
20240408,110500,113010505,3495,3495,3495,3495,6
|
|
20240408,110400,112989535,3495,3495,3495,3495,290
|
|
20240408,110300,111975985,3500,3500,3500,3500,0
|
|
20240408,110200,111975985,3500,3500,3500,3500,0
|
|
20240408,110100,111975985,3500,3500,3500,3500,0
|
|
20240408,110000,111975985,3500,3500,3500,3500,0
|
|
20240408,105900,111975985,3500,3500,3500,3500,0
|
|
20240408,105800,111975985,3500,3500,3500,3500,0
|
|
20240408,105700,111975985,3500,3500,3500,3500,9
|
|
20240408,105600,111944485,3500,3500,3500,3500,33
|
|
20240408,105500,111828985,3505,3505,3505,3505,0
|
|
20240408,105400,111828985,3505,3505,3505,3505,0
|
|
20240408,105300,111828985,3505,3505,3505,3505,91
|
|
20240408,105200,111510030,3515,3510,3515,3510,301
|
|
20240408,105100,110453515,3510,3510,3510,3510,0
|
|
20240408,105000,110453515,3510,3510,3510,3510,0
|
|
20240408,104900,110453515,3510,3510,3510,3510,0
|
|
20240408,104800,110453515,3510,3510,3510,3510,0
|
|
20240408,104700,110453515,3510,3510,3510,3510,0
|
|
20240408,104600,110453515,3510,3505,3510,3505,96
|
|
20240408,104500,110117030,3505,3505,3505,3505,0
|
|
20240408,104400,110117030,3505,3505,3505,3505,0
|
|
20240408,104300,110117030,3505,3505,3505,3505,0
|
|
20240408,104200,110117030,3505,3505,3505,3505,0
|
|
20240408,104100,110117030,3505,3500,3505,3500,156
|
|
20240408,104000,109571025,3500,3500,3500,3500,295
|
|
20240408,103900,108538525,3500,3495,3500,3485,211
|
|
20240408,103800,107802985,3485,3485,3485,3485,0
|
|
20240408,103700,107802985,3485,3485,3485,3485,0
|
|
20240408,103600,107802985,3485,3500,3500,3485,401
|
|
20240408,103500,106405485,3480,3485,3485,3480,486
|
|
20240408,103400,104713530,3480,3480,3480,3480,150
|
|
20240408,103300,104191530,3480,3480,3480,3480,0
|
|
20240408,103200,104191530,3480,3500,3500,3480,210
|
|
20240408,103100,103460530,3480,3485,3500,3480,256
|
|
20240408,103000,102565640,3480,3480,3480,3480,40
|
|
20240408,102900,102426440,3500,3500,3500,3500,0
|
|
20240408,102800,102426440,3500,3500,3500,3500,0
|
|
20240408,102700,102426440,3500,3500,3500,3500,1
|
|
20240408,102600,102422940,3500,3485,3500,3480,1241
|
|
20240408,102500,98100035,3500,3500,3500,3500,0
|
|
20240408,102400,98100035,3500,3500,3500,3500,0
|
|
20240408,102300,98100035,3500,3500,3500,3500,0
|
|
20240408,102200,98100035,3500,3500,3500,3500,1
|
|
20240408,102100,98096535,3500,3500,3500,3500,1000
|
|
20240408,102000,94596535,3500,3500,3500,3500,1
|
|
20240408,101900,94593035,3475,3490,3490,3475,931
|
|
20240408,101800,91355120,3490,3500,3500,3490,302
|
|
20240408,101700,90301130,3495,3495,3495,3495,176
|
|
20240408,101600,89686010,3495,3490,3495,3490,3
|
|
20240408,101500,89675535,3495,3495,3495,3495,1
|
|
20240408,101400,89672040,3490,3490,3490,3490,3
|
|
20240408,101300,89661570,3490,3490,3490,3490,0
|
|
20240408,101200,89661570,3490,3480,3490,3480,273
|
|
20240408,101100,88711510,3480,3480,3480,3480,305
|
|
20240408,101000,87650110,3480,3480,3480,3480,32
|
|
20240408,100900,87538750,3480,3480,3495,3480,267
|
|
20240408,100800,86609575,3495,3495,3495,3495,0
|
|
20240408,100700,86609575,3495,3495,3495,3495,69
|
|
20240408,100600,86368420,3495,3480,3495,3475,579
|
|
20240408,100500,84352020,3480,3490,3495,3480,2041
|
|
20240408,100400,77245350,3495,3495,3495,3490,2201
|
|
20240408,100300,69557600,3500,3500,3500,3500,110
|
|
20240408,100200,69172600,3500,3500,3500,3500,0
|
|
20240408,100100,69172600,3500,3505,3505,3500,240
|
|
20240408,100000,68332550,3500,3500,3500,3500,1600
|
|
20240408,095900,62732550,3500,3505,3510,3500,1071
|
|
20240408,095800,58980105,3505,3505,3505,3500,1335
|
|
20240408,095700,54301930,3505,3510,3510,3505,758
|
|
20240408,095600,51642305,3515,3515,3515,3515,485
|
|
20240408,095500,49937530,3520,3520,3520,3520,0
|
|
20240408,095400,49937530,3520,3520,3520,3520,160
|
|
20240408,095300,49374330,3535,3535,3535,3535,0
|
|
20240408,095200,49374330,3535,3535,3535,3535,1
|
|
20240408,095100,49370795,3535,3535,3535,3535,0
|
|
20240408,095000,49370795,3535,3535,3535,3535,0
|
|
20240408,094900,49370795,3535,3535,3535,3535,1
|
|
20240408,094800,49367260,3535,3535,3535,3535,0
|
|
20240408,094700,49367260,3535,3535,3535,3535,0
|
|
20240408,094600,49367260,3535,3535,3535,3515,1631
|
|
20240408,094500,43604275,3535,3535,3535,3535,0
|
|
20240408,094400,43604275,3535,3535,3535,3535,2
|
|
20240408,094300,43597205,3515,3520,3520,3515,160
|
|
20240408,094200,43034665,3535,3535,3535,3535,0
|
|
20240408,094100,43034665,3535,3535,3535,3535,10
|
|
20240408,094000,42999315,3520,3530,3530,3520,200
|
|
20240408,093900,42294540,3535,3535,3535,3535,1
|
|
20240408,093800,42291005,3530,3530,3530,3530,0
|
|
20240408,093700,42291005,3530,3530,3530,3530,0
|
|
20240408,093600,42291005,3530,3535,3535,3530,109
|
|
20240408,093500,41906190,3535,3535,3535,3535,1
|
|
20240408,093400,41902655,3555,3555,3555,3555,0
|
|
20240408,093300,41902655,3555,3555,3555,3555,0
|
|
20240408,093200,41902655,3555,3555,3555,3555,0
|
|
20240408,093100,41902655,3555,3555,3555,3555,0
|
|
20240408,093000,41902655,3555,3530,3555,3530,46
|
|
20240408,092900,41740250,3540,3540,3540,3540,0
|
|
20240408,092800,41740250,3540,3540,3540,3540,29
|
|
20240408,092700,41637590,3555,3555,3555,3555,0
|
|
20240408,092600,41637590,3555,3555,3555,3555,1
|
|
20240408,092500,41634035,3555,3555,3555,3555,0
|
|
20240408,092400,41634035,3555,3555,3555,3555,570
|
|
20240408,092300,39607685,3555,3555,3555,3555,0
|
|
20240408,092200,39607685,3555,3535,3555,3535,7
|
|
20240408,092100,39582920,3545,3545,3545,3545,28
|
|
20240408,092000,39483660,3555,3520,3555,3520,4738
|
|
20240408,091900,22804365,3520,3515,3520,3515,420
|
|
20240408,091800,21326185,3515,3515,3515,3515,1
|
|
20240408,091700,21322670,3515,3515,3515,3515,0
|
|
20240408,091600,21322670,3515,3515,3515,3515,15
|
|
20240408,091500,21269945,3520,3520,3520,3520,835
|
|
20240408,091400,18330745,3520,3525,3525,3520,2313
|
|
20240408,091300,10182020,3525,3535,3535,3525,463
|
|
20240408,091200,8548880,3535,3555,3555,3535,10
|
|
20240408,091100,8513510,3530,3540,3540,3530,241
|
|
20240408,091000,7662235,3565,3565,3565,3565,0
|
|
20240408,090900,7662235,3565,3565,3565,3565,0
|
|
20240408,090800,7662235,3565,3565,3565,3565,6
|
|
20240408,090700,7640845,3565,3550,3570,3530,149
|
|
20240408,090600,7114310,3550,3550,3550,3550,28
|
|
20240408,090500,7014910,3585,3585,3585,3585,0
|
|
20240408,090400,7014910,3585,3585,3585,3585,1
|
|
20240408,090300,7011325,3585,3585,3585,3585,60
|
|
20240408,090200,6796225,3585,3585,3585,3585,578
|
|
20240408,090100,4724095,3585,3540,3585,3540,839
|
|
20240408,090000,1733230,3530,3530,3530,3530,491
|