615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191200,218043685,2750,2750,2750,2750,3036
|
|
20240408,191100,218043685,2750,2750,2750,2750,0
|
|
20240408,191000,218043685,2750,2750,2750,2750,0
|
|
20240408,190900,218043685,2750,2750,2750,2750,0
|
|
20240408,190800,218043685,2750,2750,2750,2750,0
|
|
20240408,190700,218043685,2750,2750,2750,2750,0
|
|
20240408,190600,218043685,2750,2750,2750,2750,0
|
|
20240408,190500,218043685,2750,2750,2750,2750,0
|
|
20240408,190400,218043685,2750,2750,2750,2750,0
|
|
20240408,190300,218043685,2750,2750,2750,2750,0
|
|
20240408,190200,218043685,2750,2750,2750,2750,0
|
|
20240408,190100,218043685,2750,2750,2750,2750,0
|
|
20240408,190000,218043685,2750,2750,2750,2750,0
|
|
20240408,185900,218043685,2750,2750,2750,2750,0
|
|
20240408,185800,218043685,2750,2750,2750,2750,0
|
|
20240408,185700,218043685,2750,2750,2750,2750,0
|
|
20240408,185600,218043685,2750,2750,2750,2750,0
|
|
20240408,185500,218043685,2750,2750,2750,2750,0
|
|
20240408,185400,218043685,2750,2750,2750,2750,0
|
|
20240408,185300,218043685,2750,2750,2750,2750,0
|
|
20240408,185200,218043685,2750,2750,2750,2750,0
|
|
20240408,185100,218043685,2750,2750,2750,2750,0
|
|
20240408,185000,218043685,2750,2750,2750,2750,0
|
|
20240408,184900,218043685,2750,2750,2750,2750,0
|
|
20240408,184800,218043685,2750,2750,2750,2750,0
|
|
20240408,184700,218043685,2750,2750,2750,2750,0
|
|
20240408,184600,218043685,2750,2750,2750,2750,0
|
|
20240408,184500,218043685,2750,2750,2750,2750,0
|
|
20240408,184400,218043685,2750,2750,2750,2750,0
|
|
20240408,184300,218043685,2750,2750,2750,2750,0
|
|
20240408,184200,218043685,2750,2750,2750,2750,3036
|
|
20240408,184100,218043685,2750,2750,2750,2750,0
|
|
20240408,184000,218043685,2750,2750,2750,2750,0
|
|
20240408,183900,218043685,2750,2750,2750,2750,0
|
|
20240408,183800,218043685,2750,2750,2750,2750,0
|
|
20240408,183700,218043685,2750,2750,2750,2750,0
|
|
20240408,183600,218043685,2750,2750,2750,2750,0
|
|
20240408,183500,218043685,2750,2750,2750,2750,0
|
|
20240408,183400,218043685,2750,2750,2750,2750,0
|
|
20240408,183300,218043685,2750,2750,2750,2750,0
|
|
20240408,183200,218043685,2750,2750,2750,2750,0
|
|
20240408,183100,218043685,2750,2750,2750,2750,0
|
|
20240408,183000,218043685,2750,2750,2750,2750,0
|
|
20240408,182900,218043685,2750,2750,2750,2750,0
|
|
20240408,182800,218043685,2750,2750,2750,2750,0
|
|
20240408,182700,218043685,2750,2750,2750,2750,0
|
|
20240408,182600,218043685,2750,2750,2750,2750,0
|
|
20240408,182500,218043685,2750,2750,2750,2750,0
|
|
20240408,182400,218043685,2750,2750,2750,2750,0
|
|
20240408,182300,218043685,2750,2750,2750,2750,0
|
|
20240408,182200,218043685,2750,2750,2750,2750,0
|
|
20240408,182100,218043685,2750,2750,2750,2750,0
|
|
20240408,182000,218043685,2750,2750,2750,2750,0
|
|
20240408,181900,218043685,2750,2750,2750,2750,0
|
|
20240408,181800,218043685,2750,2750,2750,2750,0
|
|
20240408,181700,218043685,2750,2750,2750,2750,0
|
|
20240408,181600,218043685,2750,2750,2750,2750,0
|
|
20240408,181500,218043685,2750,2750,2750,2750,0
|
|
20240408,181400,218043685,2750,2750,2750,2750,0
|
|
20240408,181300,218043685,2750,2750,2750,2750,0
|
|
20240408,181200,218043685,2750,2750,2750,2750,3036
|
|
20240408,181100,218043685,2750,2750,2750,2750,0
|
|
20240408,181000,218043685,2750,2750,2750,2750,0
|
|
20240408,180900,218043685,2750,2750,2750,2750,0
|
|
20240408,180800,218043685,2750,2750,2750,2750,0
|
|
20240408,180700,218043685,2750,2750,2750,2750,0
|
|
20240408,180600,218043685,2750,2750,2750,2750,0
|
|
20240408,180500,218043685,2750,2750,2750,2750,0
|
|
20240408,180400,218043685,2750,2750,2750,2750,0
|
|
20240408,180300,218043685,2750,2750,2750,2750,0
|
|
20240408,180200,218043685,2750,2750,2750,2750,0
|
|
20240408,180100,218043685,2750,2750,2750,2750,0
|
|
20240408,180000,218043685,2750,2750,2750,2750,0
|
|
20240408,175900,218043685,2750,2750,2750,2750,0
|
|
20240408,175800,218043685,2750,2750,2750,2750,0
|
|
20240408,175700,218043685,2750,2750,2750,2750,0
|
|
20240408,175600,218043685,2750,2750,2750,2750,0
|
|
20240408,175500,218043685,2750,2750,2750,2750,0
|
|
20240408,175400,218043685,2750,2750,2750,2750,0
|
|
20240408,175300,218043685,2750,2750,2750,2750,0
|
|
20240408,175200,218043685,2750,2750,2750,2750,0
|
|
20240408,175100,218043685,2750,2750,2750,2750,0
|
|
20240408,175000,218043685,2750,2750,2750,2750,0
|
|
20240408,174900,218043685,2750,2750,2750,2750,0
|
|
20240408,174800,218043685,2750,2750,2750,2750,0
|
|
20240408,174700,218043685,2750,2750,2750,2750,0
|
|
20240408,174600,218043685,2750,2750,2750,2750,0
|
|
20240408,174500,218043685,2750,2750,2750,2750,0
|
|
20240408,174400,218043685,2750,2750,2750,2750,0
|
|
20240408,174300,218043685,2750,2750,2750,2750,0
|
|
20240408,174200,218043685,2750,2750,2750,2750,3036
|
|
20240408,174100,218043685,2750,2750,2750,2750,0
|
|
20240408,174000,218043685,2750,2750,2750,2750,0
|
|
20240408,173900,218043685,2750,2750,2750,2750,0
|
|
20240408,173800,218043685,2750,2750,2750,2750,0
|
|
20240408,173700,218043685,2750,2750,2750,2750,0
|
|
20240408,173600,218043685,2750,2750,2750,2750,0
|
|
20240408,173500,218043685,2750,2750,2750,2750,0
|
|
20240408,173400,218043685,2750,2750,2750,2750,0
|
|
20240408,173300,218043685,2750,2750,2750,2750,0
|
|
20240408,173200,218043685,2750,2750,2750,2750,0
|
|
20240408,173100,218043685,2750,2750,2750,2750,0
|
|
20240408,173000,218043685,2750,2750,2750,2750,0
|
|
20240408,172900,218043685,2750,2750,2750,2750,0
|
|
20240408,172800,218043685,2750,2750,2750,2750,0
|
|
20240408,172700,218043685,2750,2750,2750,2750,0
|
|
20240408,172600,218043685,2750,2750,2750,2750,0
|
|
20240408,172500,218043685,2750,2750,2750,2750,0
|
|
20240408,172400,218043685,2750,2750,2750,2750,0
|
|
20240408,172300,218043685,2750,2750,2750,2750,0
|
|
20240408,172200,218043685,2750,2750,2750,2750,0
|
|
20240408,172100,218043685,2750,2750,2750,2750,0
|
|
20240408,172000,218043685,2750,2750,2750,2750,0
|
|
20240408,171900,218043685,2750,2750,2750,2750,0
|
|
20240408,171800,218043685,2750,2750,2750,2750,0
|
|
20240408,171700,218043685,2750,2750,2750,2750,0
|
|
20240408,171600,218043685,2750,2750,2750,2750,0
|
|
20240408,171500,218043685,2750,2750,2750,2750,0
|
|
20240408,171400,218043685,2750,2750,2750,2750,0
|
|
20240408,171300,218043685,2750,2750,2750,2750,0
|
|
20240408,171200,218043685,2750,2750,2750,2750,3036
|
|
20240408,171100,218043685,2750,2750,2750,2750,0
|
|
20240408,171000,218043685,2750,2750,2750,2750,0
|
|
20240408,170900,218043685,2750,2750,2750,2750,0
|
|
20240408,170800,218043685,2750,2750,2750,2750,0
|
|
20240408,170700,218043685,2750,2750,2750,2750,0
|
|
20240408,170600,218043685,2750,2750,2750,2750,0
|
|
20240408,170500,218043685,2750,2750,2750,2750,0
|
|
20240408,170400,218043685,2750,2750,2750,2750,0
|
|
20240408,170300,218043685,2750,2750,2750,2750,0
|
|
20240408,170200,218043685,2750,2750,2750,2750,0
|
|
20240408,170100,218043685,2750,2750,2750,2750,0
|
|
20240408,170000,218043685,2750,2750,2750,2750,0
|
|
20240408,165900,218043685,2750,2750,2750,2750,0
|
|
20240408,165800,218043685,2750,2750,2750,2750,0
|
|
20240408,165700,218043685,2750,2750,2750,2750,0
|
|
20240408,165600,218043685,2750,2750,2750,2750,0
|
|
20240408,165500,218043685,2750,2750,2750,2750,0
|
|
20240408,165400,218043685,2750,2750,2750,2750,0
|
|
20240408,165300,218043685,2750,2750,2750,2750,0
|
|
20240408,165200,218043685,2750,2750,2750,2750,0
|
|
20240408,165100,218043685,2750,2750,2750,2750,0
|
|
20240408,165000,218043685,2750,2750,2750,2750,0
|
|
20240408,164900,218043685,2750,2750,2750,2750,0
|
|
20240408,164800,218043685,2750,2750,2750,2750,0
|
|
20240408,164700,218043685,2750,2750,2750,2750,0
|
|
20240408,164600,218043685,2750,2750,2750,2750,0
|
|
20240408,164500,218043685,2750,2750,2750,2750,0
|
|
20240408,164400,218043685,2750,2750,2750,2750,0
|
|
20240408,164300,218043685,2750,2750,2750,2750,0
|
|
20240408,164200,218043685,2750,2750,2750,2750,3036
|
|
20240408,164100,218043685,2750,2750,2750,2750,0
|
|
20240408,164000,218043685,2750,2750,2750,2750,0
|
|
20240408,163900,218043685,2750,2750,2750,2750,0
|
|
20240408,163800,218043685,2750,2750,2750,2750,0
|
|
20240408,163700,218043685,2750,2750,2750,2750,0
|
|
20240408,163600,218043685,2750,2750,2750,2750,0
|
|
20240408,163500,218043685,2750,2750,2750,2750,0
|
|
20240408,163400,218043685,2750,2750,2750,2750,0
|
|
20240408,163300,218043685,2750,2750,2750,2750,0
|
|
20240408,163200,218043685,2750,2750,2750,2750,0
|
|
20240408,163100,218043685,2750,2750,2750,2750,0
|
|
20240408,163000,218043685,2750,2750,2750,2750,0
|
|
20240408,162900,218043685,2750,2750,2750,2750,0
|
|
20240408,162800,218043685,2750,2750,2750,2750,0
|
|
20240408,162700,218043685,2750,2750,2750,2750,0
|
|
20240408,162600,218043685,2750,2750,2750,2750,0
|
|
20240408,162500,218043685,2750,2750,2750,2750,0
|
|
20240408,162400,218043685,2750,2750,2750,2750,0
|
|
20240408,162300,218043685,2750,2750,2750,2750,0
|
|
20240408,162200,218043685,2750,2750,2750,2750,0
|
|
20240408,162100,218043685,2750,2750,2750,2750,0
|
|
20240408,162000,218043685,2750,2750,2750,2750,0
|
|
20240408,161900,218043685,2750,2750,2750,2750,0
|
|
20240408,161800,218043685,2750,2750,2750,2750,0
|
|
20240408,161700,218043685,2750,2750,2750,2750,0
|
|
20240408,161600,218043685,2750,2750,2750,2750,0
|
|
20240408,161500,218043685,2750,2750,2750,2750,0
|
|
20240408,161400,218043685,2750,2750,2750,2750,0
|
|
20240408,161300,218043685,2750,2750,2750,2750,0
|
|
20240408,161200,218043685,2750,2750,2750,2750,3036
|
|
20240408,161100,218043685,2750,2750,2750,2750,0
|
|
20240408,161000,218043685,2750,2750,2750,2750,0
|
|
20240408,160900,218043685,2750,2750,2750,2750,0
|
|
20240408,160800,218043685,2750,2750,2750,2750,0
|
|
20240408,160700,218043685,2750,2750,2750,2750,0
|
|
20240408,160600,218043685,2750,2750,2750,2750,0
|
|
20240408,160500,218043685,2750,2750,2750,2750,0
|
|
20240408,160400,218043685,2750,2750,2750,2750,0
|
|
20240408,160300,218043685,2750,2750,2750,2750,0
|
|
20240408,160200,218043685,2750,2750,2750,2750,0
|
|
20240408,160100,218043685,2750,2750,2750,2750,0
|
|
20240408,160000,218043685,2750,2750,2750,2750,0
|
|
20240408,155900,218043685,2750,2750,2750,2750,0
|
|
20240408,155800,218043685,2750,2750,2750,2750,0
|
|
20240408,155700,218043685,2750,2750,2750,2750,0
|
|
20240408,155600,218043685,2750,2750,2750,2750,0
|
|
20240408,155500,218043685,2750,2750,2750,2750,0
|
|
20240408,155400,218043685,2750,2750,2750,2750,0
|
|
20240408,155300,218043685,2750,2750,2750,2750,0
|
|
20240408,155200,218043685,2750,2750,2750,2750,0
|
|
20240408,155100,218043685,2750,2750,2750,2750,0
|
|
20240408,155000,218043685,2750,2750,2750,2750,0
|
|
20240408,154900,218043685,2750,2750,2750,2750,0
|
|
20240408,154800,218043685,2750,2750,2750,2750,0
|
|
20240408,154700,218043685,2750,2750,2750,2750,0
|
|
20240408,154600,218043685,2750,2750,2750,2750,0
|
|
20240408,154500,218043685,2750,2750,2750,2750,0
|
|
20240408,154400,218043685,2750,2750,2750,2750,0
|
|
20240408,154300,218043685,2750,2750,2750,2750,0
|
|
20240408,154200,218043685,2750,2750,2750,2750,3036
|
|
20240408,154100,218043685,2750,2750,2750,2750,0
|
|
20240408,154000,218043685,2750,2750,2750,2750,0
|
|
20240408,153900,218043685,2750,2750,2750,2750,0
|
|
20240408,153800,218043685,2750,2750,2750,2750,0
|
|
20240408,153700,218043685,2750,2750,2750,2750,0
|
|
20240408,153600,218043685,2750,2750,2750,2750,0
|
|
20240408,153500,218043685,2750,2750,2750,2750,0
|
|
20240408,153400,218043685,2750,2750,2750,2750,0
|
|
20240408,153300,218043685,2750,2750,2750,2750,0
|
|
20240408,153200,218043685,2750,2750,2750,2750,0
|
|
20240408,153100,218043685,2750,2750,2750,2750,0
|
|
20240408,153000,218043685,2750,2750,2750,2750,3036
|
|
20240408,152900,209694685,2760,2760,2760,2760,0
|
|
20240408,152800,209694685,2760,2760,2760,2760,0
|
|
20240408,152700,209694685,2760,2760,2760,2760,0
|
|
20240408,152600,209694685,2760,2760,2760,2760,0
|
|
20240408,152500,209694685,2760,2760,2760,2760,0
|
|
20240408,152400,209694685,2760,2760,2760,2760,0
|
|
20240408,152300,209694685,2760,2760,2760,2760,0
|
|
20240408,152200,209694685,2760,2760,2760,2760,0
|
|
20240408,152100,209694685,2760,2760,2760,2760,0
|
|
20240408,152000,209694685,2760,2760,2760,2760,0
|
|
20240408,151900,209694685,2760,2765,2765,2760,413
|
|
20240408,151800,208552805,2765,2765,2765,2765,100
|
|
20240408,151700,208276305,2765,2770,2770,2765,224
|
|
20240408,151600,207656940,2775,2775,2775,2775,0
|
|
20240408,151500,207656940,2775,2775,2775,2775,0
|
|
20240408,151400,207656940,2775,2775,2775,2775,0
|
|
20240408,151300,207656940,2775,2775,2775,2775,30
|
|
20240408,151200,207573690,2775,2775,2775,2775,1
|
|
20240408,151100,207570915,2755,2775,2775,2755,749
|
|
20240408,151000,205507400,2755,2770,2770,2755,1000
|
|
20240408,150900,202752000,2775,2775,2775,2775,0
|
|
20240408,150800,202752000,2775,2775,2775,2775,0
|
|
20240408,150700,202752000,2775,2775,2775,2775,0
|
|
20240408,150600,202752000,2775,2775,2775,2775,0
|
|
20240408,150500,202752000,2775,2775,2775,2775,250
|
|
20240408,150400,202058250,2775,2775,2775,2775,0
|
|
20240408,150300,202058250,2775,2775,2775,2775,0
|
|
20240408,150200,202058250,2775,2775,2775,2775,0
|
|
20240408,150100,202058250,2775,2775,2775,2775,0
|
|
20240408,150000,202058250,2775,2770,2775,2760,1575
|
|
20240408,145900,197695595,2770,2770,2770,2770,45
|
|
20240408,145800,197570945,2770,2770,2770,2770,450
|
|
20240408,145700,196324445,2770,2755,2770,2755,3454
|
|
20240408,145600,186778135,2755,2755,2755,2755,0
|
|
20240408,145500,186778135,2755,2755,2755,2755,0
|
|
20240408,145400,186778135,2755,2755,2755,2755,110
|
|
20240408,145300,186475085,2755,2755,2755,2755,0
|
|
20240408,145200,186475085,2755,2755,2755,2755,0
|
|
20240408,145100,186475085,2755,2755,2755,2755,0
|
|
20240408,145000,186475085,2755,2760,2760,2755,588
|
|
20240408,144900,184855125,2755,2755,2755,2755,250
|
|
20240408,144800,184166375,2760,2760,2760,2760,0
|
|
20240408,144700,184166375,2760,2760,2760,2760,0
|
|
20240408,144600,184166375,2760,2760,2760,2760,1
|
|
20240408,144500,184163615,2755,2755,2755,2755,249
|
|
20240408,144400,183477620,2760,2760,2760,2760,0
|
|
20240408,144300,183477620,2760,2755,2760,2755,118
|
|
20240408,144200,183152525,2760,2760,2760,2760,0
|
|
20240408,144100,183152525,2760,2760,2760,2760,0
|
|
20240408,144000,183152525,2760,2760,2760,2760,2
|
|
20240408,143900,183147005,2750,2750,2750,2750,0
|
|
20240408,143800,183147005,2750,2750,2750,2750,0
|
|
20240408,143700,183147005,2750,2750,2750,2750,0
|
|
20240408,143600,183147005,2750,2760,2760,2750,251
|
|
20240408,143500,182456745,2760,2760,2760,2760,15
|
|
20240408,143400,182415345,2760,2760,2760,2760,0
|
|
20240408,143300,182415345,2760,2760,2760,2760,0
|
|
20240408,143200,182415345,2760,2760,2760,2760,0
|
|
20240408,143100,182415345,2760,2760,2760,2760,0
|
|
20240408,143000,182415345,2760,2760,2760,2760,0
|
|
20240408,142900,182415345,2760,2760,2760,2760,0
|
|
20240408,142800,182415345,2760,2760,2760,2760,30
|
|
20240408,142700,182332545,2760,2750,2760,2750,1952
|
|
20240408,142600,176964395,2750,2755,2755,2750,1490
|
|
20240408,142500,172862880,2760,2755,2760,2755,2001
|
|
20240408,142400,167350120,2760,2760,2760,2760,100
|
|
20240408,142300,167074120,2755,2755,2755,2755,0
|
|
20240408,142200,167074120,2755,2755,2755,2755,0
|
|
20240408,142100,167074120,2755,2755,2755,2755,54
|
|
20240408,142000,166925350,2760,2760,2760,2760,0
|
|
20240408,141900,166925350,2760,2760,2760,2760,0
|
|
20240408,141800,166925350,2760,2760,2760,2760,0
|
|
20240408,141700,166925350,2760,2760,2760,2760,0
|
|
20240408,141600,166925350,2760,2760,2760,2760,0
|
|
20240408,141500,166925350,2760,2760,2760,2760,75
|
|
20240408,141400,166718350,2760,2760,2760,2760,0
|
|
20240408,141300,166718350,2760,2760,2760,2760,0
|
|
20240408,141200,166718350,2760,2760,2760,2760,0
|
|
20240408,141100,166718350,2760,2760,2760,2760,0
|
|
20240408,141000,166718350,2760,2760,2760,2760,0
|
|
20240408,140900,166718350,2760,2760,2760,2760,0
|
|
20240408,140800,166718350,2760,2760,2760,2760,0
|
|
20240408,140700,166718350,2760,2760,2760,2760,0
|
|
20240408,140600,166718350,2760,2760,2760,2760,0
|
|
20240408,140500,166718350,2760,2760,2760,2760,0
|
|
20240408,140400,166718350,2760,2760,2760,2760,0
|
|
20240408,140300,166718350,2760,2760,2760,2760,0
|
|
20240408,140200,166718350,2760,2755,2760,2755,16
|
|
20240408,140100,166674195,2760,2760,2760,2760,1
|
|
20240408,140000,166671435,2760,2760,2760,2760,27
|
|
20240408,135900,166596915,2760,2760,2760,2760,0
|
|
20240408,135800,166596915,2760,2760,2760,2760,5
|
|
20240408,135700,166583115,2760,2760,2760,2760,0
|
|
20240408,135600,166583115,2760,2760,2760,2760,10
|
|
20240408,135500,166555515,2760,2760,2760,2760,943
|
|
20240408,135400,163952835,2760,2760,2760,2760,0
|
|
20240408,135300,163952835,2760,2760,2760,2760,794
|
|
20240408,135200,161761395,2760,2760,2760,2760,15
|
|
20240408,135100,161719995,2760,2760,2760,2760,0
|
|
20240408,135000,161719995,2760,2760,2760,2760,1
|
|
20240408,134900,161717235,2755,2755,2755,2755,12
|
|
20240408,134800,161684175,2755,2755,2755,2755,0
|
|
20240408,134700,161684175,2755,2755,2755,2755,0
|
|
20240408,134600,161684175,2755,2755,2755,2755,123
|
|
20240408,134500,161345310,2755,2755,2755,2755,0
|
|
20240408,134400,161345310,2755,2755,2755,2755,0
|
|
20240408,134300,161345310,2755,2755,2755,2755,318
|
|
20240408,134200,160469220,2755,2755,2755,2755,0
|
|
20240408,134100,160469220,2755,2755,2755,2755,106
|
|
20240408,134000,160177190,2755,2760,2760,2755,400
|
|
20240408,133900,159074825,2765,2765,2765,2765,0
|
|
20240408,133800,159074825,2765,2765,2765,2765,0
|
|
20240408,133700,159074825,2765,2765,2765,2765,0
|
|
20240408,133600,159074825,2765,2765,2765,2765,0
|
|
20240408,133500,159074825,2765,2765,2765,2765,20
|
|
20240408,133400,159019525,2765,2765,2765,2765,10
|
|
20240408,133300,158991875,2765,2765,2765,2765,1
|
|
20240408,133200,158989110,2755,2755,2755,2755,0
|
|
20240408,133100,158989110,2755,2755,2755,2755,0
|
|
20240408,133000,158989110,2755,2755,2755,2755,0
|
|
20240408,132900,158989110,2755,2755,2755,2755,0
|
|
20240408,132800,158989110,2755,2755,2755,2755,501
|
|
20240408,132700,157608855,2755,2755,2755,2755,560
|
|
20240408,132600,156066055,2755,2755,2755,2755,0
|
|
20240408,132500,156066055,2755,2760,2760,2755,885
|
|
20240408,132400,153627460,2770,2770,2770,2770,20
|
|
20240408,132300,153572060,2775,2775,2775,2775,0
|
|
20240408,132200,153572060,2775,2775,2775,2775,0
|
|
20240408,132100,153572060,2775,2775,2775,2775,0
|
|
20240408,132000,153572060,2775,2775,2775,2775,0
|
|
20240408,131900,153572060,2775,2775,2775,2775,0
|
|
20240408,131800,153572060,2775,2775,2775,2775,60
|
|
20240408,131700,153405560,2760,2760,2760,2760,0
|
|
20240408,131600,153405560,2760,2760,2760,2760,0
|
|
20240408,131500,153405560,2760,2760,2760,2760,1
|
|
20240408,131400,153402800,2770,2770,2770,2770,0
|
|
20240408,131300,153402800,2770,2770,2770,2770,0
|
|
20240408,131200,153402800,2770,2770,2770,2770,0
|
|
20240408,131100,153402800,2770,2770,2770,2770,674
|
|
20240408,131000,151535820,2770,2770,2770,2770,0
|
|
20240408,130900,151535820,2770,2775,2775,2770,136
|
|
20240408,130800,151158920,2770,2770,2770,2770,0
|
|
20240408,130700,151158920,2770,2770,2770,2770,0
|
|
20240408,130600,151158920,2770,2770,2770,2770,0
|
|
20240408,130500,151158920,2770,2770,2770,2770,0
|
|
20240408,130400,151158920,2770,2770,2770,2770,0
|
|
20240408,130300,151158920,2770,2770,2770,2770,0
|
|
20240408,130200,151158920,2770,2770,2770,2770,0
|
|
20240408,130100,151158920,2770,2770,2770,2770,0
|
|
20240408,130000,151158920,2770,2770,2770,2770,0
|
|
20240408,125900,151158920,2770,2765,2770,2765,949
|
|
20240408,125800,148531690,2755,2755,2755,2755,0
|
|
20240408,125700,148531690,2755,2755,2755,2755,770
|
|
20240408,125600,146410340,2760,2760,2760,2760,230
|
|
20240408,125500,145775540,2765,2765,2765,2765,0
|
|
20240408,125400,145775540,2765,2765,2765,2765,0
|
|
20240408,125300,145775540,2765,2765,2765,2765,0
|
|
20240408,125200,145775540,2765,2765,2765,2765,0
|
|
20240408,125100,145775540,2765,2760,2765,2760,11
|
|
20240408,125000,145745175,2760,2760,2760,2760,493
|
|
20240408,124900,144384495,2760,2760,2760,2760,1
|
|
20240408,124800,144381735,2750,2750,2750,2750,0
|
|
20240408,124700,144381735,2750,2750,2750,2750,0
|
|
20240408,124600,144381735,2750,2750,2750,2750,500
|
|
20240408,124500,143006735,2750,2750,2750,2750,0
|
|
20240408,124400,143006735,2750,2750,2750,2750,0
|
|
20240408,124300,143006735,2750,2750,2750,2750,0
|
|
20240408,124200,143006735,2750,2750,2750,2750,0
|
|
20240408,124100,143006735,2750,2755,2755,2750,261
|
|
20240408,124000,142288930,2760,2760,2760,2760,100
|
|
20240408,123900,142012930,2760,2760,2760,2760,7
|
|
20240408,123800,141993610,2760,2760,2760,2760,87
|
|
20240408,123700,141753490,2760,2760,2760,2760,0
|
|
20240408,123600,141753490,2760,2760,2760,2760,0
|
|
20240408,123500,141753490,2760,2760,2760,2760,0
|
|
20240408,123400,141753490,2760,2760,2760,2760,0
|
|
20240408,123300,141753490,2760,2760,2760,2760,20
|
|
20240408,123200,141698290,2750,2750,2750,2750,0
|
|
20240408,123100,141698290,2750,2750,2750,2750,100
|
|
20240408,123000,141423290,2760,2760,2760,2760,371
|
|
20240408,122900,140399330,2750,2750,2750,2750,0
|
|
20240408,122800,140399330,2750,2755,2755,2750,1583
|
|
20240408,122700,136045375,2755,2755,2755,2755,229
|
|
20240408,122600,135414480,2760,2760,2760,2760,0
|
|
20240408,122500,135414480,2760,2760,2760,2760,26
|
|
20240408,122400,135342720,2750,2750,2750,2750,0
|
|
20240408,122300,135342720,2750,2750,2750,2750,0
|
|
20240408,122200,135342720,2750,2750,2750,2750,0
|
|
20240408,122100,135342720,2750,2750,2750,2750,0
|
|
20240408,122000,135342720,2750,2750,2750,2750,45
|
|
20240408,121900,135218970,2760,2760,2760,2760,3
|
|
20240408,121800,135210690,2750,2750,2750,2750,1043
|
|
20240408,121700,132342440,2750,2750,2750,2750,0
|
|
20240408,121600,132342440,2750,2750,2750,2750,700
|
|
20240408,121500,130417440,2750,2750,2750,2750,0
|
|
20240408,121400,130417440,2750,2750,2750,2750,0
|
|
20240408,121300,130417440,2750,2750,2750,2750,0
|
|
20240408,121200,130417440,2750,2750,2750,2750,0
|
|
20240408,121100,130417440,2750,2750,2750,2750,0
|
|
20240408,121000,130417440,2750,2750,2750,2750,3
|
|
20240408,120900,130409190,2750,2750,2750,2750,0
|
|
20240408,120800,130409190,2750,2750,2750,2750,2196
|
|
20240408,120700,124370190,2760,2760,2760,2760,0
|
|
20240408,120600,124370190,2760,2760,2760,2760,1
|
|
20240408,120500,124367430,2750,2750,2750,2750,100
|
|
20240408,120400,124092430,2760,2760,2760,2760,0
|
|
20240408,120300,124092430,2760,2760,2760,2760,3
|
|
20240408,120200,124084150,2760,2760,2760,2760,0
|
|
20240408,120100,124084150,2760,2755,2760,2755,2
|
|
20240408,120000,124078635,2755,2755,2755,2755,0
|
|
20240408,115900,124078635,2755,2755,2755,2755,0
|
|
20240408,115800,124078635,2755,2755,2755,2755,200
|
|
20240408,115700,123527635,2755,2755,2755,2755,349
|
|
20240408,115600,122566140,2760,2760,2760,2760,0
|
|
20240408,115500,122566140,2760,2760,2760,2760,1
|
|
20240408,115400,122563380,2755,2755,2755,2755,0
|
|
20240408,115300,122563380,2755,2755,2755,2755,0
|
|
20240408,115200,122563380,2755,2755,2755,2755,0
|
|
20240408,115100,122563380,2755,2755,2755,2755,0
|
|
20240408,115000,122563380,2755,2755,2755,2755,619
|
|
20240408,114900,120858035,2760,2760,2760,2760,0
|
|
20240408,114800,120858035,2760,2760,2760,2760,0
|
|
20240408,114700,120858035,2760,2760,2760,2760,0
|
|
20240408,114600,120858035,2760,2760,2760,2760,645
|
|
20240408,114500,119077835,2770,2770,2770,2770,7
|
|
20240408,114400,119058445,2770,2770,2770,2770,1
|
|
20240408,114300,119055675,2765,2765,2765,2765,0
|
|
20240408,114200,119055675,2765,2765,2765,2765,0
|
|
20240408,114100,119055675,2765,2765,2765,2765,0
|
|
20240408,114000,119055675,2765,2765,2765,2765,0
|
|
20240408,113900,119055675,2765,2765,2765,2765,0
|
|
20240408,113800,119055675,2765,2765,2765,2765,0
|
|
20240408,113700,119055675,2765,2765,2765,2765,0
|
|
20240408,113600,119055675,2765,2765,2770,2765,1055
|
|
20240408,113500,116138020,2760,2760,2760,2760,0
|
|
20240408,113400,116138020,2760,2760,2760,2760,0
|
|
20240408,113300,116138020,2760,2760,2760,2760,0
|
|
20240408,113200,116138020,2760,2760,2760,2760,0
|
|
20240408,113100,116138020,2760,2760,2760,2760,1487
|
|
20240408,113000,112033900,2765,2765,2765,2765,20
|
|
20240408,112900,111978600,2765,2765,2765,2765,1
|
|
20240408,112800,111975835,2765,2765,2765,2765,0
|
|
20240408,112700,111975835,2765,2765,2765,2765,25
|
|
20240408,112600,111906710,2755,2755,2755,2755,0
|
|
20240408,112500,111906710,2755,2755,2755,2755,605
|
|
20240408,112400,110239935,2755,2755,2755,2755,0
|
|
20240408,112300,110239935,2755,2755,2755,2755,0
|
|
20240408,112200,110239935,2755,2755,2755,2755,0
|
|
20240408,112100,110239935,2755,2755,2755,2755,0
|
|
20240408,112000,110239935,2755,2755,2755,2755,0
|
|
20240408,111900,110239935,2755,2755,2755,2755,0
|
|
20240408,111800,110239935,2755,2755,2755,2755,7
|
|
20240408,111700,110220650,2765,2765,2765,2765,0
|
|
20240408,111600,110220650,2765,2765,2765,2765,0
|
|
20240408,111500,110220650,2765,2765,2765,2765,35
|
|
20240408,111400,110123875,2765,2765,2765,2765,0
|
|
20240408,111300,110123875,2765,2765,2765,2765,0
|
|
20240408,111200,110123875,2765,2760,2765,2755,1960
|
|
20240408,111100,104715020,2760,2760,2760,2760,18
|
|
20240408,111000,104665340,2755,2755,2755,2755,0
|
|
20240408,110900,104665340,2755,2755,2755,2755,0
|
|
20240408,110800,104665340,2755,2755,2755,2755,0
|
|
20240408,110700,104665340,2755,2755,2755,2755,0
|
|
20240408,110600,104665340,2755,2755,2755,2755,1000
|
|
20240408,110500,101910340,2755,2755,2755,2755,400
|
|
20240408,110400,100808340,2760,2760,2760,2760,0
|
|
20240408,110300,100808340,2760,2760,2760,2760,0
|
|
20240408,110200,100808340,2760,2760,2760,2760,3
|
|
20240408,110100,100800060,2760,2760,2760,2760,0
|
|
20240408,110000,100800060,2760,2760,2760,2760,1
|
|
20240408,105900,100797300,2760,2760,2760,2760,7
|
|
20240408,105800,100777980,2760,2760,2760,2760,181
|
|
20240408,105700,100278420,2760,2760,2760,2760,36
|
|
20240408,105600,100179060,2760,2760,2760,2760,0
|
|
20240408,105500,100179060,2760,2745,2760,2745,24
|
|
20240408,105400,100113145,2750,2750,2750,2750,3301
|
|
20240408,105300,91035395,2755,2760,2760,2755,1012
|
|
20240408,105200,88247325,2760,2760,2760,2760,0
|
|
20240408,105100,88247325,2760,2760,2760,2760,0
|
|
20240408,105000,88247325,2760,2760,2760,2760,0
|
|
20240408,104900,88247325,2760,2760,2760,2760,8
|
|
20240408,104800,88225245,2760,2760,2760,2760,2
|
|
20240408,104700,88219725,2760,2760,2760,2755,113
|
|
20240408,104600,87908255,2755,2755,2755,2755,36
|
|
20240408,104500,87809075,2760,2760,2760,2760,20
|
|
20240408,104400,87753875,2755,2755,2755,2755,2
|
|
20240408,104300,87748365,2760,2760,2760,2760,0
|
|
20240408,104200,87748365,2760,2760,2760,2760,3
|
|
20240408,104100,87740085,2760,2760,2760,2760,0
|
|
20240408,104000,87740085,2760,2760,2760,2760,0
|
|
20240408,103900,87740085,2760,2755,2760,2755,397
|
|
20240408,103800,86646345,2760,2760,2760,2760,1
|
|
20240408,103700,86643585,2760,2760,2760,2760,0
|
|
20240408,103600,86643585,2760,2760,2760,2760,0
|
|
20240408,103500,86643585,2760,2760,2760,2760,0
|
|
20240408,103400,86643585,2760,2760,2760,2760,0
|
|
20240408,103300,86643585,2760,2755,2760,2750,3640
|
|
20240408,103200,76629420,2760,2760,2760,2760,0
|
|
20240408,103100,76629420,2760,2760,2760,2760,200
|
|
20240408,103000,76077420,2760,2760,2760,2760,0
|
|
20240408,102900,76077420,2760,2760,2760,2760,0
|
|
20240408,102800,76077420,2760,2760,2760,2760,0
|
|
20240408,102700,76077420,2760,2760,2760,2760,0
|
|
20240408,102600,76077420,2760,2760,2760,2760,364
|
|
20240408,102500,75072780,2760,2760,2760,2760,0
|
|
20240408,102400,75072780,2760,2760,2760,2760,0
|
|
20240408,102300,75072780,2760,2760,2760,2760,0
|
|
20240408,102200,75072780,2760,2760,2760,2760,6
|
|
20240408,102100,75056220,2765,2765,2765,2765,2
|
|
20240408,102000,75050690,2765,2765,2765,2765,0
|
|
20240408,101900,75050690,2765,2760,2765,2755,7
|
|
20240408,101800,75031385,2765,2765,2765,2765,1
|
|
20240408,101700,75028620,2765,2765,2765,2765,0
|
|
20240408,101600,75028620,2765,2765,2765,2765,73
|
|
20240408,101500,74826775,2765,2755,2765,2755,356
|
|
20240408,101400,73845805,2765,2765,2765,2765,32
|
|
20240408,101300,73757325,2765,2765,2765,2765,88
|
|
20240408,101200,73514005,2765,2765,2765,2765,544
|
|
20240408,101100,72009845,2765,2765,2765,2765,0
|
|
20240408,101000,72009845,2765,2765,2765,2765,0
|
|
20240408,100900,72009845,2765,2765,2765,2765,0
|
|
20240408,100800,72009845,2765,2765,2765,2765,0
|
|
20240408,100700,72009845,2765,2765,2765,2765,48
|
|
20240408,100600,71877125,2765,2765,2765,2765,11
|
|
20240408,100500,71846710,2770,2770,2770,2770,0
|
|
20240408,100400,71846710,2770,2770,2770,2770,0
|
|
20240408,100300,71846710,2770,2770,2770,2770,1
|
|
20240408,100200,71843940,2770,2755,2770,2755,2368
|
|
20240408,100100,65320085,2770,2765,2770,2765,3
|
|
20240408,100000,65311780,2755,2760,2760,2755,262
|
|
20240408,095900,64588790,2770,2770,2770,2770,1
|
|
20240408,095800,64586020,2770,2770,2770,2770,149
|
|
20240408,095700,64173290,2770,2770,2770,2770,0
|
|
20240408,095600,64173290,2770,2765,2770,2765,20
|
|
20240408,095500,64117895,2770,2770,2770,2770,0
|
|
20240408,095400,64117895,2770,2770,2770,2770,1
|
|
20240408,095300,64115125,2755,2780,2780,2755,3264
|
|
20240408,095200,55108225,2760,2760,2760,2760,500
|
|
20240408,095100,53728225,2765,2770,2770,2765,1000
|
|
20240408,095000,50959930,2770,2770,2770,2770,0
|
|
20240408,094900,50959930,2770,2770,2770,2770,0
|
|
20240408,094800,50959930,2770,2770,2770,2770,130
|
|
20240408,094700,50599830,2770,2770,2770,2770,233
|
|
20240408,094600,49954420,2770,2770,2770,2770,57
|
|
20240408,094500,49796530,2770,2770,2770,2770,86
|
|
20240408,094400,49558310,2770,2770,2770,2770,14
|
|
20240408,094300,49519530,2780,2780,2780,2780,101
|
|
20240408,094200,49238750,2775,2785,2785,2775,278
|
|
20240408,094100,48467090,2795,2775,2815,2775,1065
|
|
20240408,094000,45496150,2775,2770,2775,2770,552
|
|
20240408,093900,43966990,2770,2760,2770,2760,32
|
|
20240408,093800,43878660,2770,2770,2770,2770,0
|
|
20240408,093700,43878660,2770,2765,2770,2750,4102
|
|
20240408,093600,32566310,2770,2770,2770,2770,292
|
|
20240408,093500,31757470,2770,2770,2770,2770,0
|
|
20240408,093400,31757470,2770,2770,2770,2770,0
|
|
20240408,093300,31757470,2770,2770,2770,2770,4
|
|
20240408,093200,31746390,2775,2775,2775,2775,1
|
|
20240408,093100,31743615,2775,2775,2775,2775,1
|
|
20240408,093000,31740840,2780,2765,2780,2765,19
|
|
20240408,092900,31688290,2760,2780,2780,2760,401
|
|
20240408,092800,30580425,2765,2780,2780,2765,101
|
|
20240408,092700,30301145,2760,2760,2760,2760,681
|
|
20240408,092600,28421585,2760,2770,2770,2760,2001
|
|
20240408,092500,22888820,2770,2775,2775,2770,376
|
|
20240408,092400,21846085,2775,2775,2775,2775,0
|
|
20240408,092300,21846085,2775,2775,2775,2775,0
|
|
20240408,092200,21846085,2775,2775,2775,2770,94
|
|
20240408,092100,21585525,2770,2775,2775,2770,729
|
|
20240408,092000,19564675,2780,2780,2780,2780,200
|
|
20240408,091900,19008675,2780,2785,2785,2780,537
|
|
20240408,091800,17515690,2795,2795,2795,2795,0
|
|
20240408,091700,17515690,2795,2795,2795,2795,362
|
|
20240408,091600,16503900,2785,2795,2795,2785,932
|
|
20240408,091500,13906530,2800,2800,2800,2800,3
|
|
20240408,091400,13898130,2800,2800,2800,2800,350
|
|
20240408,091300,12918130,2800,2800,2800,2800,10
|
|
20240408,091200,12890130,2800,2800,2800,2800,110
|
|
20240408,091100,12582130,2805,2805,2805,2805,10
|
|
20240408,091000,12554080,2805,2800,2805,2800,21
|
|
20240408,090900,12495185,2805,2805,2805,2805,20
|
|
20240408,090800,12439085,2805,2815,2815,2805,66
|
|
20240408,090700,12253395,2815,2815,2815,2815,1
|
|
20240408,090600,12250580,2800,2805,2805,2800,539
|
|
20240408,090500,10741250,2820,2805,2820,2805,1454
|
|
20240408,090400,6661715,2805,2805,2805,2805,0
|
|
20240408,090300,6661715,2805,2820,2820,2805,1153
|
|
20240408,090200,3426945,2820,2820,2820,2820,310
|
|
20240408,090100,2552745,2820,2820,2820,2820,211
|
|
20240408,090000,1957725,2825,2825,2825,2825,693
|